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
85,15 -0,56 (-0,65%) Oro
2.334,90 -34,10 (-1,44%) Bitcoin EUR
59.968,97 -795,55 (-1,31%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240920C00030000 | 2024-05-15 9:30AM EDT | 30.00 | 26.32 | 18.50 | 22.80 | 0.00 | - | - | 1 | 111.89% |
| TCOM240920C00035000 | 2024-06-18 10:01AM EDT | 35.00 | 15.09 | 13.40 | 15.70 | -0.41 | -2.65% | 1 | 62 | 66.36% |
| TCOM240920C00036000 | 2024-06-17 12:42PM EDT | 36.00 | 14.50 | 12.50 | 13.70 | 0.00 | - | 1 | 27 | 53.10% |
| TCOM240920C00037000 | 2024-03-11 1:33PM EDT | 37.00 | 9.00 | 13.30 | 13.60 | 0.00 | - | 3 | 12 | 73.24% |
| TCOM240920C00038000 | 2024-04-19 2:24PM EDT | 38.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TCOM240920C00039000 | 2024-06-21 9:58AM EDT | 39.00 | 11.41 | 10.00 | 11.10 | -2.29 | -16.72% | 1 | 14 | 50.32% |
| TCOM240920C00040000 | 2024-06-13 1:26PM EDT | 40.00 | 11.60 | 9.00 | 9.70 | 0.00 | - | 1 | 66 | 48.78% |
| TCOM240920C00041000 | 2024-06-21 10:57AM EDT | 41.00 | 9.15 | 8.50 | 8.80 | -1.65 | -15.28% | 1 | 84 | 46.29% |
| TCOM240920C00042000 | 2024-06-21 9:30AM EDT | 42.00 | 8.10 | 7.70 | 8.00 | -1.60 | -16.49% | 32 | 30 | 45.02% |
| TCOM240920C00043000 | 2024-06-21 1:30PM EDT | 43.00 | 7.20 | 6.00 | 7.20 | -1.40 | -16.28% | 6 | 56 | 43.46% |
| TCOM240920C00044000 | 2024-06-20 3:48PM EDT | 44.00 | 7.85 | 6.10 | 7.50 | 0.00 | - | 6 | 35 | 54.57% |
| TCOM240920C00045000 | 2024-06-21 3:40PM EDT | 45.00 | 5.80 | 5.50 | 5.70 | -1.30 | -18.31% | 1 | 185 | 40.65% |
| TCOM240920C00050000 | 2024-06-21 3:05PM EDT | 50.00 | 2.77 | 2.70 | 2.95 | -1.15 | -29.34% | 34 | 662 | 37.79% |
| TCOM240920C00055000 | 2024-06-21 12:51PM EDT | 55.00 | 1.32 | 1.20 | 1.40 | -0.63 | -32.31% | 21 | 1,303 | 37.26% |
| TCOM240920C00060000 | 2024-06-21 10:16AM EDT | 60.00 | 0.85 | 0.50 | 0.65 | -0.10 | -10.53% | 4 | 309 | 37.82% |
| TCOM240920C00065000 | 2024-06-21 12:39PM EDT | 65.00 | 0.30 | 0.30 | 0.35 | -0.09 | -23.08% | 5 | 3,709 | 40.04% |
| TCOM240920C00070000 | 2024-06-04 2:05PM EDT | 70.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 352 | 1,114 | 49.95% |
| TCOM240920C00075000 | 2024-05-23 2:57PM EDT | 75.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 7 | 7 | 55.18% |
| TCOM240920C00080000 | 2024-05-20 2:20PM EDT | 80.00 | 0.64 | 0.00 | 2.15 | 0.00 | - | - | 3 | 77.00% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240920P00020000 | 2024-05-23 11:24AM EDT | 20.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 109.18% |
| TCOM240920P00025000 | 2024-03-21 3:57PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 84.47% |
| TCOM240920P00029000 | 2024-02-06 3:31PM EDT | 29.00 | 0.91 | 0.30 | 0.45 | 0.00 | - | 10 | 20 | 68.07% |
| TCOM240920P00030000 | 2024-03-27 10:16AM EDT | 30.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 100 | 73 | 64.31% |
| TCOM240920P00031000 | 2024-01-31 1:47PM EDT | 31.00 | 1.58 | 0.40 | 0.60 | 0.00 | - | - | 1 | 65.04% |
| TCOM240920P00032000 | 2024-04-15 11:15AM EDT | 32.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 101 | 54 | 57.08% |
| TCOM240920P00033000 | 2024-02-27 11:43AM EDT | 33.00 | 0.93 | 0.60 | 0.75 | 0.00 | - | 3 | 8 | 62.55% |
| TCOM240920P00034000 | 2024-05-23 3:41PM EDT | 34.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 10 | 99 | 51.81% |
| TCOM240920P00035000 | 2024-04-02 3:49PM EDT | 35.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 3 | 2 | 47.66% |
| TCOM240920P00036000 | 2024-04-08 3:47PM EDT | 36.00 | 0.67 | 0.10 | 0.75 | 0.00 | - | 2 | 35 | 53.13% |
| TCOM240920P00037000 | 2024-06-17 11:39AM EDT | 37.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 2 | 347 | 41.11% |
| TCOM240920P00038000 | 2024-05-30 1:01PM EDT | 38.00 | 0.25 | 0.30 | 0.45 | 0.00 | - | 2 | 257 | 39.21% |
| TCOM240920P00039000 | 2024-06-21 3:54PM EDT | 39.00 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 1 | 270 | 36.04% |
| TCOM240920P00040000 | 2024-06-20 3:00PM EDT | 40.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 2 | 161 | 35.99% |
| TCOM240920P00041000 | 2024-05-03 3:51PM EDT | 41.00 | 0.83 | 0.50 | 0.65 | 0.00 | - | 3 | 45 | 33.57% |
| TCOM240920P00042000 | 2024-06-18 3:57PM EDT | 42.00 | 0.78 | 0.85 | 0.95 | 0.00 | - | 2 | 213 | 35.03% |
| TCOM240920P00043000 | 2024-06-18 12:53PM EDT | 43.00 | 0.95 | 1.05 | 1.20 | 0.00 | - | 2 | 287 | 34.91% |
| TCOM240920P00044000 | 2024-06-17 10:33AM EDT | 44.00 | 1.20 | 1.30 | 1.45 | 0.00 | - | 6 | 106 | 34.23% |
| TCOM240920P00045000 | 2024-06-21 10:21AM EDT | 45.00 | 1.55 | 1.55 | 1.70 | +0.07 | +4.73% | 27 | 224 | 33.11% |
| TCOM240920P00050000 | 2024-06-21 9:34AM EDT | 50.00 | 3.60 | 3.70 | 4.00 | +0.22 | +6.51% | 15 | 4,545 | 31.57% |
| TCOM240920P00055000 | 2024-06-21 12:33PM EDT | 55.00 | 7.05 | 7.20 | 8.10 | +1.17 | +19.90% | 25 | 248 | 37.87% |
| TCOM240920P00060000 | 2024-06-21 9:30AM EDT | 60.00 | 10.37 | 10.40 | 13.70 | -0.21 | -1.98% | 4 | 539 | 57.69% |
| TCOM240920P00065000 | 2024-06-13 9:33AM EDT | 65.00 | 14.15 | 14.70 | 18.60 | 0.00 | - | 2 | 22 | 67.04% |
© 2024 Yahoo. Todos los derechos reservados.