Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.507,18 +1.188,40 (+1,97%)
Tripadvisor, Inc. (TRIP)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240621C00003000 | 2023-12-29 12:07PM EDT | 3.00 | 18.50 | 19.00 | 19.30 | 0.00 | - | 2 | 3 | 0.00% |
| TRIP240621C00010000 | 2024-02-13 2:43PM EDT | 10.00 | 15.83 | 16.50 | 18.90 | 0.00 | - | 1 | 11 | 1,401.56% |
| TRIP240621C00013000 | 2023-10-17 9:39AM EDT | 13.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| TRIP240621C00014000 | 2024-02-08 4:59PM EDT | 14.00 | 9.00 | 12.30 | 14.80 | 0.00 | - | 1 | 10 | 687.70% |
| TRIP240621C00015000 | 2024-05-16 11:08AM EDT | 15.00 | 4.00 | 3.10 | 3.40 | 0.00 | - | 1 | 32 | 51.17% |
| TRIP240621C00016000 | 2024-05-17 3:52PM EDT | 16.00 | 2.25 | 2.25 | 2.35 | -0.60 | -21.05% | 1 | 62 | 45.41% |
| TRIP240621C00017000 | 2024-05-14 3:59PM EDT | 17.00 | 1.67 | 1.40 | 1.50 | -0.83 | -33.20% | 7 | 424 | 38.67% |
| TRIP240621C00018000 | 2024-05-17 3:53PM EDT | 18.00 | 0.80 | 0.75 | 0.80 | -0.50 | -38.46% | 761 | 1,232 | 33.59% |
| TRIP240621C00019000 | 2024-05-17 3:05PM EDT | 19.00 | 0.39 | 0.35 | 0.40 | -0.23 | -37.10% | 56 | 3,328 | 33.50% |
| TRIP240621C00020000 | 2024-05-17 3:08PM EDT | 20.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 273 | 6,406 | 35.06% |
| TRIP240621C00021000 | 2024-05-17 12:14PM EDT | 21.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 1 | 328 | 41.21% |
| TRIP240621C00022000 | 2024-05-17 3:00PM EDT | 22.00 | 0.06 | 0.05 | 0.10 | -0.05 | -45.45% | 6 | 2,342 | 44.73% |
| TRIP240621C00023000 | 2024-05-17 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 38 | 2,931 | 44.92% |
| TRIP240621C00024000 | 2024-05-08 1:25PM EDT | 24.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 7 | 202 | 61.91% |
| TRIP240621C00025000 | 2024-05-17 3:49PM EDT | 25.00 | 0.04 | 0.00 | 0.70 | -0.51 | -92.73% | 2 | 1,197 | 89.26% |
| TRIP240621C00026000 | 2024-05-09 1:05PM EDT | 26.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 649 | 71.09% |
| TRIP240621C00027000 | 2024-05-15 11:42AM EDT | 27.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 50 | 1,765 | 76.76% |
| TRIP240621C00028000 | 2024-05-16 12:41PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,907 | 65.63% |
| TRIP240621C00029000 | 2024-05-08 9:47AM EDT | 29.00 | 0.69 | 0.00 | 0.15 | 0.00 | - | 3 | 964 | 82.81% |
| TRIP240621C00030000 | 2024-05-15 9:53AM EDT | 30.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 4,485 | 91.80% |
| TRIP240621C00031000 | 2024-05-15 9:33AM EDT | 31.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 242 | 96.48% |
| TRIP240621C00032000 | 2024-05-08 3:30PM EDT | 32.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 314 | 100.78% |
| TRIP240621C00033000 | 2024-05-10 2:55PM EDT | 33.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 2 | 4,191 | 105.08% |
| TRIP240621C00034000 | 2024-05-10 2:55PM EDT | 34.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 126 | 108.98% |
| TRIP240621C00035000 | 2024-05-10 12:53PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 221 | 112.89% |
| TRIP240621C00037000 | 2024-02-29 12:16PM EDT | 37.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 132.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240621P00003000 | 2024-05-09 9:31AM EDT | 3.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 3 | 432.03% |
| TRIP240621P00005000 | 2023-03-09 1:29PM EDT | 5.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 60 | 15 | 244.53% |
| TRIP240621P00008000 | 2023-04-28 12:23PM EDT | 8.00 | 0.43 | 0.10 | 0.85 | 0.00 | - | 2 | 2 | 224.61% |
| TRIP240621P00009000 | 2024-05-08 1:15PM EDT | 9.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 134.38% |
| TRIP240621P00010000 | 2024-05-08 10:24AM EDT | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 726 | 116.41% |
| TRIP240621P00012000 | 2024-05-13 2:40PM EDT | 12.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 4 | 1,955 | 85.55% |
| TRIP240621P00013000 | 2024-02-20 10:56AM EDT | 13.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 225 | 4,128 | 156.45% |
| TRIP240621P00014000 | 2024-05-10 10:02AM EDT | 14.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 341 | 61.72% |
| TRIP240621P00015000 | 2024-05-15 9:30AM EDT | 15.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 6 | 5,336 | 45.70% |
| TRIP240621P00016000 | 2024-05-14 9:54AM EDT | 16.00 | 0.09 | 0.10 | 0.15 | 0.00 | - | 1 | 227 | 37.89% |
| TRIP240621P00017000 | 2024-05-17 12:18PM EDT | 17.00 | 0.22 | 0.20 | 0.30 | +0.02 | +10.00% | 287 | 3,906 | 33.20% |
| TRIP240621P00018000 | 2024-05-17 11:29AM EDT | 18.00 | 0.60 | 0.55 | 0.65 | +0.20 | +50.00% | 6 | 3,702 | 31.35% |
| TRIP240621P00019000 | 2024-05-16 11:00AM EDT | 19.00 | 0.80 | 1.15 | 1.25 | 0.00 | - | 2 | 561 | 31.06% |
| TRIP240621P00020000 | 2024-05-15 10:54AM EDT | 20.00 | 1.34 | 1.95 | 2.05 | 0.00 | - | 1 | 204 | 31.64% |
| TRIP240621P00021000 | 2024-05-08 10:02AM EDT | 21.00 | 3.30 | 1.35 | 4.60 | 0.00 | - | 11 | 592 | 122.02% |
| TRIP240621P00022000 | 2024-05-08 9:30AM EDT | 22.00 | 4.50 | 3.80 | 5.60 | 0.00 | - | 30 | 1,279 | 90.53% |
| TRIP240621P00023000 | 2024-05-16 3:56PM EDT | 23.00 | 4.30 | 4.80 | 5.00 | 0.00 | - | 4 | 123 | 52.15% |
| TRIP240621P00024000 | 2024-05-08 9:44AM EDT | 24.00 | 7.21 | 5.80 | 6.00 | 0.00 | - | 1 | 0 | 58.98% |
| TRIP240621P00025000 | 2024-05-15 3:13PM EDT | 25.00 | 5.53 | 5.90 | 7.50 | 0.00 | - | 1,590 | 1,855 | 106.35% |
| TRIP240621P00026000 | 2024-05-15 3:13PM EDT | 26.00 | 6.20 | 7.00 | 9.80 | 0.00 | - | 680 | 1,138 | 107.32% |
| TRIP240621P00027000 | 2024-05-15 3:13PM EDT | 27.00 | 8.60 | 7.90 | 9.50 | 0.00 | - | 40 | 0 | 121.09% |
| TRIP240621P00028000 | 2024-05-08 3:10PM EDT | 28.00 | 10.50 | 8.90 | 11.80 | 0.00 | - | 110 | 0 | 117.19% |
| TRIP240621P00029000 | 2024-05-15 3:13PM EDT | 29.00 | 10.40 | 9.90 | 12.00 | 0.00 | - | 80 | 0 | 77.34% |
| TRIP240621P00030000 | 2024-05-08 10:13AM EDT | 30.00 | 12.00 | 10.90 | 12.50 | 0.00 | - | 4 | 0 | 140.14% |
| TRIP240621P00031000 | 2024-05-08 3:10PM EDT | 31.00 | 13.30 | 12.80 | 13.00 | 0.00 | - | 20 | 5 | 50.00% |
| TRIP240621P00032000 | 2024-01-05 4:33PM EDT | 32.00 | 11.10 | 8.20 | 11.80 | 0.00 | - | 2 | 0 | 0.00% |
| TRIP240621P00035000 | 2024-02-06 4:49PM EDT | 35.00 | 13.50 | 7.50 | 10.40 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP240621P00037000 | 2024-01-31 4:53PM EDT | 37.00 | 15.40 | 8.50 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.