Mercados españoles abiertos en 4 hrs 54 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 comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TCOM240920C000300002024-05-15 9:30AM EDT30.0026.3224.1028.800.00--175.68%
TCOM240920C000350002024-05-17 11:57AM EDT35.0022.8520.2023.400.00-11367.63%
TCOM240920C000360002024-04-19 12:02PM EDT36.0013.4020.1023.800.00-22683.79%
TCOM240920C000370002024-03-11 1:33PM EDT37.009.0013.3013.600.00-3120.00%
TCOM240920C000380002024-04-19 2:24PM EDT38.0011.620.000.000.00-240.00%
TCOM240920C000390002024-05-17 2:10PM EDT39.0018.8516.1019.700.00-21356.98%
TCOM240920C000400002024-05-02 1:31PM EDT40.0012.8014.7018.600.00-66577.54%
TCOM240920C000410002024-04-25 10:03AM EDT41.0010.8214.2018.300.00-28656.32%
TCOM240920C000420002024-05-01 12:07PM EDT42.009.2514.5016.800.00-12658.57%
TCOM240920C000430002024-04-19 3:24PM EDT43.008.000.000.000.00-50510.00%
TCOM240920C000440002024-05-21 12:18PM EDT44.0012.8011.6014.10-1.55-10.80%33657.47%
TCOM240920C000450002024-05-21 2:08PM EDT45.0011.8011.4014.00-1.90-13.87%118363.82%
TCOM240920C000500002024-05-20 1:56PM EDT50.009.687.309.200.00-625847.94%
TCOM240920C000550002024-05-21 11:48AM EDT55.005.205.405.70-1.24-19.25%896641.36%
TCOM240920C000600002024-05-21 3:57PM EDT60.003.353.203.50-0.82-19.66%1817039.98%
TCOM240920C000650002024-05-21 3:09PM EDT65.001.851.852.10-0.78-29.66%3,61219139.72%
TCOM240920C000700002024-05-20 2:04PM EDT70.001.591.051.200.00-31,35439.43%
TCOM240920C000750002024-05-20 3:33PM EDT75.000.950.050.750.00-7840.55%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TCOM240920P000250002024-03-21 3:57PM EDT25.000.150.000.750.00-81184.57%
TCOM240920P000290002024-02-06 3:31PM EDT29.000.910.300.450.00-102070.70%
TCOM240920P000300002024-03-27 10:16AM EDT30.000.400.000.750.00-1007367.58%
TCOM240920P000310002024-01-31 1:47PM EDT31.001.580.400.600.00--168.75%
TCOM240920P000320002024-04-15 11:15AM EDT32.000.300.000.750.00-1015461.52%
TCOM240920P000330002024-02-27 11:43AM EDT33.000.930.600.750.00-3867.38%
TCOM240920P000340002024-04-18 1:55PM EDT34.000.420.051.400.00-109965.48%
TCOM240920P000350002024-04-02 3:49PM EDT35.000.500.000.400.00-3253.86%
TCOM240920P000360002024-04-08 3:47PM EDT36.000.670.100.750.00-23551.86%
TCOM240920P000370002024-05-06 3:12PM EDT37.000.400.051.900.00-234761.43%
TCOM240920P000380002024-05-09 3:54PM EDT38.000.410.050.450.00-625747.27%
TCOM240920P000390002024-05-20 11:01AM EDT39.000.500.102.400.00-227059.99%
TCOM240920P000400002024-05-21 11:50AM EDT40.000.300.150.60-0.15-33.33%417045.46%
TCOM240920P000410002024-05-03 3:51PM EDT41.000.830.300.450.00-34539.65%
TCOM240920P000420002024-05-07 3:13PM EDT42.001.020.350.500.00-419638.28%
TCOM240920P000430002024-05-21 12:41PM EDT43.000.550.450.60-0.05-8.33%429837.72%
TCOM240920P000440002024-05-21 12:47PM EDT44.000.740.550.70+0.11+17.46%47836.91%
TCOM240920P000450002024-05-21 3:54PM EDT45.000.770.700.850.00-422236.62%
TCOM240920P000500002024-05-21 3:57PM EDT50.001.851.801.90+0.28+17.83%3,61375334.39%
TCOM240920P000550002024-05-21 11:50AM EDT55.003.983.603.90+0.66+19.88%425333.72%
TCOM240920P000600002024-05-21 9:54AM EDT60.006.906.406.60+0.90+15.00%5006131.42%
TCOM240920P000650002024-05-09 9:50AM EDT65.0013.108.9012.000.00-11646.14%