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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240920C00007000 | 2024-05-09 9:36AM EDT | 7.00 | 11.00 | 10.40 | 11.40 | 0.00 | - | 2 | 2 | 118.75% |
| TRIP240920C00009000 | 2024-05-09 11:14AM EDT | 9.00 | 9.85 | 9.20 | 10.50 | 0.00 | - | 10 | 10 | 120.90% |
| TRIP240920C00010000 | 2024-05-09 12:25PM EDT | 10.00 | 8.67 | 8.20 | 9.10 | 0.00 | - | 2 | 2 | 95.51% |
| TRIP240920C00012000 | 2024-05-17 3:28PM EDT | 12.00 | 6.50 | 6.40 | 6.60 | -0.75 | -10.34% | 10 | 5 | 64.94% |
| TRIP240920C00013000 | 2024-05-09 10:06AM EDT | 13.00 | 5.59 | 5.40 | 5.70 | 0.00 | - | 1 | 1 | 57.72% |
| TRIP240920C00015000 | 2024-05-14 2:15PM EDT | 15.00 | 4.77 | 3.80 | 4.50 | 0.00 | - | 1 | 1 | 58.98% |
| TRIP240920C00016000 | 2024-05-16 10:05AM EDT | 16.00 | 3.73 | 3.10 | 3.30 | 0.00 | - | 5 | 286 | 52.39% |
| TRIP240920C00017000 | 2024-05-13 10:42AM EDT | 17.00 | 3.00 | 2.50 | 2.60 | 0.00 | - | 3 | 55 | 48.83% |
| TRIP240920C00018000 | 2024-05-17 1:31PM EDT | 18.00 | 2.05 | 1.95 | 2.05 | -0.29 | -12.39% | 3 | 67 | 47.41% |
| TRIP240920C00019000 | 2024-05-17 9:59AM EDT | 19.00 | 1.78 | 1.50 | 1.55 | -0.27 | -13.17% | 1 | 128 | 45.36% |
| TRIP240920C00020000 | 2024-05-17 3:50PM EDT | 20.00 | 1.18 | 1.10 | 1.20 | -0.27 | -18.62% | 6 | 308 | 45.17% |
| TRIP240920C00021000 | 2024-05-16 1:48PM EDT | 21.00 | 1.10 | 0.80 | 0.90 | 0.00 | - | 15 | 73 | 44.48% |
| TRIP240920C00022000 | 2024-05-16 1:17PM EDT | 22.00 | 0.79 | 0.60 | 0.70 | -0.06 | -7.06% | 3 | 1,442 | 44.92% |
| TRIP240920C00023000 | 2024-05-16 2:17PM EDT | 23.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 16 | 33 | 43.95% |
| TRIP240920C00024000 | 2024-05-16 2:07PM EDT | 24.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 19 | 235 | 44.92% |
| TRIP240920C00025000 | 2024-04-02 9:30AM EDT | 25.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 12.50% |
| TRIP240920C00026000 | 2024-05-15 10:19AM EDT | 26.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 500 | 513 | 51.76% |
| TRIP240920C00027000 | 2024-05-08 10:33AM EDT | 27.00 | 0.24 | 0.00 | 0.55 | 0.00 | - | 3 | 225 | 50.88% |
| TRIP240920C00028000 | 2024-05-13 1:16PM EDT | 28.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 5 | 159 | 50.10% |
| TRIP240920C00029000 | 2024-04-15 2:49PM EDT | 29.00 | 1.40 | 0.00 | 0.55 | 0.00 | - | 18 | 19 | 57.03% |
| TRIP240920C00030000 | 2024-05-10 9:35AM EDT | 30.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 1 | 2,171 | 55.66% |
| TRIP240920C00031000 | 2024-05-01 9:50AM EDT | 31.00 | 0.95 | 0.00 | 0.35 | 0.00 | - | 10 | 165 | 56.64% |
| TRIP240920C00032000 | 2024-05-14 10:43AM EDT | 32.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 100 | 934 | 59.18% |
| TRIP240920C00033000 | 2024-05-13 11:43AM EDT | 33.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 70 | 59.67% |
| TRIP240920C00034000 | 2024-05-13 11:43AM EDT | 34.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 100 | 101 | 61.91% |
| TRIP240920C00035000 | 2024-05-08 2:59PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 132 | 25.00% |
| TRIP240920C00040000 | 2024-05-03 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240920P00005000 | 2024-05-09 1:55PM EDT | 5.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 166.21% |
| TRIP240920P00012000 | 2024-05-09 2:57PM EDT | 12.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 51.37% |
| TRIP240920P00013000 | 2024-05-08 1:10PM EDT | 13.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | - | 2 | 50.49% |
| TRIP240920P00014000 | 2024-05-10 11:03AM EDT | 14.00 | 0.54 | 0.30 | 0.40 | 0.00 | - | 17 | 32 | 46.39% |
| TRIP240920P00015000 | 2024-05-16 2:53PM EDT | 15.00 | 0.45 | 0.50 | 0.55 | 0.00 | - | 5 | 250 | 43.02% |
| TRIP240920P00016000 | 2024-05-14 10:18AM EDT | 16.00 | 0.77 | 0.75 | 0.85 | 0.00 | - | 50 | 91 | 42.63% |
| TRIP240920P00017000 | 2024-05-16 12:05PM EDT | 17.00 | 0.95 | 1.10 | 1.15 | 0.00 | - | 13 | 193 | 40.04% |
| TRIP240920P00018000 | 2024-05-17 3:59PM EDT | 18.00 | 1.58 | 1.55 | 1.60 | +0.23 | +17.04% | 6 | 157 | 39.06% |
| TRIP240920P00019000 | 2024-05-17 10:48AM EDT | 19.00 | 2.00 | 2.05 | 2.15 | +0.15 | +8.11% | 2 | 213 | 38.33% |
| TRIP240920P00020000 | 2024-05-16 9:41AM EDT | 20.00 | 2.38 | 1.10 | 2.80 | 0.00 | - | 10 | 1,210 | 37.79% |
| TRIP240920P00021000 | 2024-05-08 3:31PM EDT | 21.00 | 3.70 | 2.40 | 3.60 | 0.00 | - | 5 | 6 | 39.21% |
| TRIP240920P00022000 | 2024-05-17 9:42AM EDT | 22.00 | 4.00 | 4.10 | 4.40 | +0.20 | +5.26% | 2 | 3,377 | 39.06% |
| TRIP240920P00023000 | 2024-05-07 12:45PM EDT | 23.00 | 1.64 | 5.00 | 5.50 | 0.00 | - | 114 | 148 | 47.12% |
| TRIP240920P00024000 | 2024-05-16 11:02AM EDT | 24.00 | 5.60 | 5.90 | 7.80 | 0.00 | - | 1 | 51 | 62.16% |
| TRIP240920P00025000 | 2024-05-02 11:25AM EDT | 25.00 | 1.70 | 0.00 | 7.80 | 0.00 | - | 15 | 15 | 65.28% |
| TRIP240920P00026000 | 2024-05-09 11:03AM EDT | 26.00 | 8.20 | 7.00 | 8.70 | 0.00 | - | 6 | 7 | 66.50% |
| TRIP240920P00027000 | 2024-05-14 3:16PM EDT | 27.00 | 7.92 | 8.00 | 9.70 | 0.00 | - | 2 | 1,852 | 70.41% |
| TRIP240920P00028000 | 2024-05-08 12:14PM EDT | 28.00 | 9.63 | 9.00 | 10.70 | 0.00 | - | 2 | 0 | 74.12% |
| TRIP240920P00029000 | 2024-03-20 3:14PM EDT | 29.00 | 1.60 | 3.90 | 6.50 | 0.00 | - | - | 1 | 0.00% |
| TRIP240920P00030000 | 2024-03-25 3:24PM EDT | 30.00 | 3.08 | 3.40 | 6.60 | 0.00 | - | 25 | 25 | 0.00% |
| TRIP240920P00031000 | 2024-05-03 9:47AM EDT | 31.00 | 5.20 | 12.80 | 14.60 | 0.00 | - | 23 | 41 | 83.98% |
| TRIP240920P00032000 | 2024-04-26 11:06AM EDT | 32.00 | 5.80 | 13.80 | 14.20 | 0.00 | - | 13 | 18 | 53.32% |
| TRIP240920P00034000 | 2024-04-04 1:20PM EDT | 34.00 | 6.70 | 7.80 | 8.80 | 0.00 | - | 9 | 12 | 0.00% |
| TRIP240920P00035000 | 2024-03-18 1:17PM EDT | 35.00 | 7.60 | 9.40 | 10.20 | 0.00 | - | - | 4 | 0.00% |
| TRIP240920P00040000 | 2024-02-28 11:50AM EDT | 40.00 | 13.20 | 11.70 | 12.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.