Mercados españoles abiertos en 6 hrs 25 min

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
45,90-1,44 (-3,04%)
Al cierre: 04:00PM EST
45,60 -0,30 (-0,65%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TCOM240315C000200002024-02-06 10:26AM EST20.0019.1023.5028.400.00-120167.97%
TCOM240315C000250002023-12-15 3:52PM EST25.009.2511.4014.700.00-350.00%
TCOM240315C000280002024-02-05 10:11AM EST28.009.2515.9019.500.00-13230.57%
TCOM240315C000300002024-01-22 9:44AM EST30.005.470.000.000.00-1640.00%
TCOM240315C000310002024-01-17 10:02AM EST31.005.5010.4012.400.00-20150.00%
TCOM240315C000320002024-02-22 9:36AM EST32.0013.0012.2015.900.00-119895.70%
TCOM240315C000330002024-01-29 1:14PM EST33.004.5010.8015.000.00-21,441193.55%
TCOM240315C000340002024-02-16 10:24AM EST34.007.9310.5013.200.00-4209149.61%
TCOM240315C000350002024-02-23 10:16AM EST35.0012.2010.1013.000.00-101,715109.67%
TCOM240315C000360002024-02-26 11:21AM EST36.009.228.1011.80+1.53+19.90%117256.25%
TCOM240315C000370002024-02-26 12:39PM EST37.008.317.9010.20-1.75-17.40%822762.70%
TCOM240315C000380002024-02-26 10:40AM EST38.008.906.009.90-0.54-5.72%1725135.06%
TCOM240315C000390002024-02-23 3:47PM EST39.008.505.009.000.00-43,261127.73%
TCOM240315C000400002024-02-26 2:59PM EST40.005.494.306.20-1.81-24.79%47,27852.93%
TCOM240315C000410002024-02-26 3:33PM EST41.004.914.007.10-1.89-27.79%201,20060.45%
TCOM240315C000420002024-02-26 11:55AM EST42.003.504.104.30-2.10-37.50%393,52643.07%
TCOM240315C000430002024-02-26 11:40AM EST43.002.703.204.10-1.70-38.64%233,08960.35%
TCOM240315C000440002024-02-26 3:55PM EST44.002.502.452.65-1.10-30.56%101,06938.04%
TCOM240315C000450002024-02-26 3:56PM EST45.001.851.801.95-1.17-38.74%2,3012,05836.18%
TCOM240315C000500002024-02-26 3:58PM EST50.000.290.200.30-0.31-51.67%2031,97636.91%
TCOM240315C000550002024-02-26 9:46AM EST55.000.100.000.15+0.02+25.00%111,21452.34%
TCOM240315C000600002024-02-23 3:42PM EST60.000.050.000.750.00-162286.62%
Ventaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TCOM240315P000250002023-11-21 11:16AM EST25.000.250.001.150.00-231199.41%
TCOM240315P000280002024-01-22 11:09AM EST28.000.150.000.150.00-2045111.33%
TCOM240315P000290002024-01-23 10:03AM EST29.000.150.000.750.00-662142.58%
TCOM240315P000300002024-01-12 11:46AM EST30.000.190.000.700.00-2002,200131.64%
TCOM240315P000310002024-02-14 9:33AM EST31.000.280.000.750.00-11,538125.39%
TCOM240315P000320002024-02-22 10:30AM EST32.000.050.000.350.00-36,95098.83%
TCOM240315P000330002024-02-22 9:30AM EST33.000.050.000.100.00-25,43173.44%
TCOM240315P000340002024-02-22 9:36AM EST34.000.080.000.050.00-372160.94%
TCOM240315P000350002024-02-22 11:52AM EST35.000.010.000.050.00-552155.47%
TCOM240315P000360002024-02-22 9:45AM EST36.000.040.000.050.00-11,78350.78%
TCOM240315P000370002024-02-22 2:30PM EST37.000.090.000.050.00-12536950.78%
TCOM240315P000380002024-02-22 3:56PM EST38.000.100.000.200.00-3592451.76%
TCOM240315P000390002024-02-26 11:28AM EST39.000.100.000.20-0.02-16.67%21,13653.71%
TCOM240315P000400002024-02-26 12:07PM EST40.000.070.050.15+0.02+40.00%1213,70043.95%
TCOM240315P000410002024-02-26 12:35PM EST41.000.160.100.20+0.06+60.00%13053540.82%
TCOM240315P000420002024-02-26 3:04PM EST42.000.300.200.30+0.20+200.00%46711538.97%
TCOM240315P000430002024-02-26 1:32PM EST43.000.450.300.40+0.20+80.00%532135.45%
TCOM240315P000440002024-02-26 3:08PM EST44.000.700.500.65+0.30+75.00%16920635.16%
TCOM240315P000450002024-02-26 3:05PM EST45.001.100.850.95+0.59+115.69%30846333.59%
TCOM240315P000500002024-02-23 11:20AM EST50.003.702.855.900.00-535381.88%