Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,13 -0,58 (-0,68%) Oro
2.334,10 -34,90 (-1,47%) Bitcoin EUR
60.104,92 -693,09 (-1,14%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621C00025000 | 2024-04-23 2:50PM EDT | 25.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 60 | 22 | 0.00% |
| TCOM240621C00028000 | 2023-09-01 9:41AM EDT | 28.00 | 14.30 | 9.50 | 9.80 | 0.00 | - | 1 | 2 | 0.00% |
| TCOM240621C00030000 | 2024-05-15 9:30AM EDT | 30.00 | 25.97 | 19.00 | 21.40 | 0.00 | - | 1 | 1 | 986.33% |
| TCOM240621C00031000 | 2023-12-01 12:26PM EDT | 31.00 | 5.87 | 6.90 | 7.10 | 0.00 | - | 6 | 7 | 0.00% |
| TCOM240621C00032000 | 2024-02-23 11:17AM EDT | 32.00 | 15.70 | 12.20 | 15.70 | 0.00 | - | 4 | 89 | 0.00% |
| TCOM240621C00033000 | 2024-06-21 11:09AM EDT | 33.00 | 15.69 | 13.40 | 17.70 | -2.61 | -14.26% | 2 | 34 | 446.88% |
| TCOM240621C00034000 | 2024-04-17 3:31PM EDT | 34.00 | 14.65 | 21.40 | 24.90 | 0.00 | - | 1 | 99 | 1,815.23% |
| TCOM240621C00035000 | 2024-06-21 11:20AM EDT | 35.00 | 13.97 | 11.40 | 15.70 | -1.13 | -7.48% | 2 | 217 | 389.06% |
| TCOM240621C00036000 | 2024-06-18 3:57PM EDT | 36.00 | 14.14 | 12.20 | 12.60 | 0.00 | - | 51 | 107 | 279.69% |
| TCOM240621C00037000 | 2024-06-06 10:27AM EDT | 37.00 | 12.13 | 9.40 | 12.60 | -3.52 | -22.49% | 1 | 336 | 567.19% |
| TCOM240621C00038000 | 2024-06-21 10:16AM EDT | 38.00 | 11.35 | 10.20 | 12.20 | -6.15 | -35.14% | 38 | 211 | 458.98% |
| TCOM240621C00039000 | 2024-06-18 11:40AM EDT | 39.00 | 10.68 | 7.40 | 11.50 | 0.00 | - | 2 | 438 | 241.41% |
| TCOM240621C00040000 | 2024-06-21 10:41AM EDT | 40.00 | 8.80 | 8.20 | 8.50 | -1.10 | -11.11% | 23 | 127 | 50.00% |
| TCOM240621C00041000 | 2024-06-14 11:54AM EDT | 41.00 | 8.87 | 5.40 | 7.50 | -0.63 | -6.63% | 1 | 132 | 212.50% |
| TCOM240621C00042000 | 2024-06-21 10:13AM EDT | 42.00 | 7.40 | 5.00 | 8.40 | -0.70 | -8.64% | 30 | 837 | 235.55% |
| TCOM240621C00043000 | 2024-06-21 3:05PM EDT | 43.00 | 5.23 | 3.40 | 7.50 | -2.04 | -28.06% | 52 | 391 | 147.66% |
| TCOM240621C00045000 | 2024-06-21 3:30PM EDT | 45.00 | 3.23 | 2.15 | 4.00 | -1.85 | -36.42% | 18 | 3,443 | 191.60% |
| TCOM240621C00050000 | 2024-06-21 10:26AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 446 | 4,195 | 47.66% |
| TCOM240621C00055000 | 2024-06-20 1:14PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,138 | 120.31% |
| TCOM240621C00060000 | 2024-06-21 3:28PM EDT | 60.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 2,226 | 187.50% |
| TCOM240621C00065000 | 2024-06-05 3:35PM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 469 | 243.75% |
| TCOM240621C00070000 | 2024-06-03 12:38PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 298 | 523 | 296.88% |
| TCOM240621C00075000 | 2024-06-03 9:44AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 172 | 340.63% |
| TCOM240621C00080000 | 2024-05-31 9:30AM EDT | 80.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 10 | 10 | 700.39% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621P00020000 | 2024-04-01 9:39AM EDT | 20.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 2 | 1,174.22% |
| TCOM240621P00023000 | 2023-12-05 11:07AM EDT | 23.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 898.44% |
| TCOM240621P00025000 | 2024-05-22 12:15PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 97 | 810.94% |
| TCOM240621P00026000 | 2023-12-07 3:34PM EDT | 26.00 | 0.75 | 0.00 | 2.35 | 0.00 | - | 12 | 1 | 1,034.77% |
| TCOM240621P00028000 | 2024-01-29 10:45AM EDT | 28.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 100 | 178 | 690.63% |
| TCOM240621P00029000 | 2024-04-01 9:39AM EDT | 29.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 5 | 110 | 805.47% |
| TCOM240621P00030000 | 2024-05-20 12:25PM EDT | 30.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 7 | 2,319 | 616.80% |
| TCOM240621P00031000 | 2024-05-08 12:49PM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 73 | 581.64% |
| TCOM240621P00032000 | 2024-05-14 3:11PM EDT | 32.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 90 | 733.59% |
| TCOM240621P00033000 | 2024-05-16 11:58AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 919 | 318.75% |
| TCOM240621P00034000 | 2024-05-14 1:51PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 198 | 326.56% |
| TCOM240621P00035000 | 2024-05-30 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 2,679 | 303.13% |
| TCOM240621P00036000 | 2024-05-23 3:32PM EDT | 36.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 679 | 328.13% |
| TCOM240621P00037000 | 2024-05-20 11:40AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,502 | 231.25% |
| TCOM240621P00038000 | 2024-05-23 9:30AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 753 | 212.50% |
| TCOM240621P00039000 | 2024-05-28 9:37AM EDT | 39.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 126 | 228.91% |
| TCOM240621P00040000 | 2024-06-17 11:15AM EDT | 40.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 1,137 | 298.83% |
| TCOM240621P00041000 | 2024-05-22 10:34AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 253 | 153.13% |
| TCOM240621P00042000 | 2024-05-20 11:42AM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 326 | 240.63% |
| TCOM240621P00043000 | 2024-05-24 9:59AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 603 | 114.06% |
| TCOM240621P00045000 | 2024-06-21 1:08PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 3,637 | 75.00% |
| TCOM240621P00050000 | 2024-06-21 3:57PM EDT | 50.00 | 1.65 | 1.40 | 3.20 | +1.30 | +371.43% | 186 | 3,043 | 127.93% |
| TCOM240621P00055000 | 2024-06-21 3:50PM EDT | 55.00 | 6.70 | 4.80 | 8.50 | +1.78 | +36.18% | 14 | 295 | 50.00% |
| TCOM240621P00060000 | 2024-06-04 9:30AM EDT | 60.00 | 10.10 | 9.30 | 13.60 | 0.00 | - | 4 | 56 | 541.41% |
| TCOM240621P00065000 | 2024-05-23 10:31AM EDT | 65.00 | 12.70 | 14.30 | 18.60 | 0.00 | - | 1 | 0 | 642.97% |
© 2024 Yahoo. Todos los derechos reservados.