Mercados españoles abiertos en 4 hrs 19 min

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
55,83-1,22 (-2,14%)
Al cierre: 04:00PM EDT
56,29 +0,46 (+0,82%)
Después del cierre: 07:34PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TCOM240621C000250002024-04-23 2:50PM EDT25.0025.7028.5033.000.00-6022267.09%
TCOM240621C000280002023-09-01 9:41AM EDT28.0014.309.509.800.00-120.00%
TCOM240621C000300002024-05-15 9:30AM EDT30.0025.9724.0028.100.00-11120.51%
TCOM240621C000310002023-12-01 12:26PM EDT31.005.876.907.100.00-670.00%
TCOM240621C000320002024-02-23 11:17AM EDT32.0015.7012.2015.700.00-4890.00%
TCOM240621C000330002024-04-19 9:38AM EDT33.0015.6022.2026.200.00-1034163.57%
TCOM240621C000340002024-04-17 3:31PM EDT34.0014.6521.4024.900.00-199154.49%
TCOM240621C000350002024-04-30 12:09PM EDT35.0014.2020.7022.800.00-5218132.13%
TCOM240621C000360002024-04-30 1:48PM EDT36.0012.6518.6020.600.00-3135119.68%
TCOM240621C000370002024-05-02 12:09PM EDT37.0014.5017.9021.000.00-1336107.23%
TCOM240621C000380002024-05-20 9:30AM EDT38.0017.5016.0018.40-1.30-6.91%121199.51%
TCOM240621C000390002024-05-10 9:30AM EDT39.0014.8415.0017.900.00-1442113.09%
TCOM240621C000400002024-05-20 10:02AM EDT40.0017.3015.7016.300.00-313567.38%
TCOM240621C000410002024-05-03 10:31AM EDT41.0012.1014.7016.900.00-4013398.10%
TCOM240621C000420002024-05-20 9:30AM EDT42.0013.5012.2015.50-1.35-9.09%1857112.35%
TCOM240621C000430002024-05-20 11:38AM EDT43.0012.5012.5014.20-1.68-11.85%139471.83%
TCOM240621C000450002024-05-21 10:55AM EDT45.0010.4010.1012.30-2.20-17.46%84,01856.59%
TCOM240621C000500002024-05-21 3:56PM EDT50.006.805.607.00-1.00-12.82%594,52353.71%
TCOM240621C000550002024-05-21 3:36PM EDT55.002.402.552.75-1.80-42.86%3901,31935.89%
TCOM240621C000600002024-05-21 3:52PM EDT60.000.800.750.85-1.10-57.89%5901,72735.30%
TCOM240621C000650002024-05-21 3:35PM EDT65.000.200.200.25-0.62-75.61%15139337.70%
TCOM240621C000700002024-05-21 12:19PM EDT70.000.070.050.15-0.28-80.00%23544345.51%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TCOM240621P000200002024-04-01 9:39AM EDT20.000.050.001.250.00--2233.40%
TCOM240621P000230002023-12-05 11:07AM EDT23.000.400.000.750.00-13183.20%
TCOM240621P000250002024-01-29 1:08PM EDT25.000.250.000.750.00-1397167.77%
TCOM240621P000260002023-12-07 3:34PM EDT26.000.750.002.350.00-121211.52%
TCOM240621P000280002024-01-29 10:45AM EDT28.000.450.000.750.00-100178146.88%
TCOM240621P000290002024-04-01 9:39AM EDT29.000.050.001.700.00-5110170.12%
TCOM240621P000300002024-05-20 12:25PM EDT30.000.140.000.050.00-72,31987.50%
TCOM240621P000310002024-05-08 12:49PM EDT31.000.050.000.750.00-1273127.93%
TCOM240621P000320002024-05-14 3:11PM EDT32.000.050.000.750.00-1290122.07%
TCOM240621P000330002024-05-16 11:58AM EDT33.000.050.000.750.00-12919116.31%
TCOM240621P000340002024-05-14 1:51PM EDT34.000.050.000.100.00-2019877.73%
TCOM240621P000350002024-05-20 2:15PM EDT35.000.030.000.050.00-102,67967.19%
TCOM240621P000360002024-05-17 9:46AM EDT36.000.110.000.150.00-167974.22%
TCOM240621P000370002024-05-20 11:40AM EDT37.000.050.000.050.00-102,50260.16%
TCOM240621P000380002024-05-20 3:12PM EDT38.000.050.000.050.00-1275356.25%
TCOM240621P000390002024-05-21 12:25PM EDT39.000.050.000.200.00-112665.04%
TCOM240621P000400002024-05-20 3:54PM EDT40.000.100.000.050.00-4261,11254.69%
TCOM240621P000410002024-05-20 2:31PM EDT41.000.100.050.100.00-225754.49%
TCOM240621P000420002024-05-20 11:42AM EDT42.000.100.000.750.00-132670.51%
TCOM240621P000430002024-05-20 3:42PM EDT43.000.100.000.150.00-560153.61%
TCOM240621P000450002024-05-21 2:22PM EDT45.000.080.050.10-0.07-46.67%4632,48642.38%
TCOM240621P000500002024-05-21 3:49PM EDT50.000.270.200.35-0.18-40.00%1,5822,99833.99%
TCOM240621P000550002024-05-21 3:54PM EDT55.001.521.451.60-0.38-20.00%74095830.86%
TCOM240621P000600002024-05-21 3:17PM EDT60.004.914.205.20+0.41+9.11%18224238.67%
TCOM240621P000650002024-05-21 1:02PM EDT65.009.917.4010.40+1.01+11.35%9962.38%