Mercados españoles abiertos en 8 hrs 11 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0910 +0,0056 (+0,51%) Petróleo Brent
78,11 -0,25 (-0,32%) Bitcoin EUR
63.333,25 +1.098,61 (+1,77%)
The Travelers Companies, Inc. (TRV)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240719C00155000 | 2023-11-21 10:52AM EDT | 155.00 | 25.20 | 34.00 | 35.40 | 0.00 | - | - | 5 | 0.00% |
| TRV240719C00165000 | 2023-11-21 11:25AM EDT | 165.00 | 18.40 | 25.70 | 26.10 | 0.00 | - | - | 16 | 0.00% |
| TRV240719C00170000 | 2024-03-06 10:33AM EDT | 170.00 | 53.13 | 59.30 | 63.30 | 0.00 | - | 3 | 6 | 140.66% |
| TRV240719C00175000 | 2024-01-10 4:29PM EDT | 175.00 | 23.90 | 41.90 | 44.70 | 0.00 | - | 2 | 25 | 76.89% |
| TRV240719C00180000 | 2024-01-12 4:41PM EDT | 180.00 | 22.20 | 37.20 | 40.40 | 0.00 | - | 5 | 12 | 72.24% |
| TRV240719C00185000 | 2024-05-29 1:18PM EDT | 185.00 | 24.99 | 25.40 | 28.20 | 0.00 | - | 8 | 13 | 39.94% |
| TRV240719C00190000 | 2024-05-29 3:46PM EDT | 190.00 | 21.40 | 20.80 | 22.80 | 0.00 | - | 1 | 13 | 32.48% |
| TRV240719C00195000 | 2024-04-18 11:26AM EDT | 195.00 | 20.03 | 24.40 | 28.20 | 0.00 | - | 3 | 38 | 60.72% |
| TRV240719C00200000 | 2024-06-03 1:36PM EDT | 200.00 | 12.40 | 12.40 | 13.40 | +0.58 | +4.91% | 10 | 28 | 24.04% |
| TRV240719C00210000 | 2024-06-03 3:46PM EDT | 210.00 | 6.20 | 6.00 | 6.40 | -1.80 | -22.50% | 13 | 312 | 20.70% |
| TRV240719C00220000 | 2024-06-03 3:52PM EDT | 220.00 | 2.28 | 2.05 | 2.35 | -0.93 | -28.97% | 7 | 1,084 | 19.42% |
| TRV240719C00230000 | 2024-05-31 3:27PM EDT | 230.00 | 0.72 | 0.55 | 1.00 | -0.33 | -31.43% | 1 | 675 | 21.28% |
| TRV240719C00240000 | 2024-05-30 2:03PM EDT | 240.00 | 0.39 | 0.10 | 1.55 | 0.00 | - | 1 | 142 | 31.67% |
| TRV240719C00250000 | 2024-05-08 9:32AM EDT | 250.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 2 | 52 | 37.48% |
| TRV240719C00260000 | 2024-04-17 9:31AM EDT | 260.00 | 0.28 | 0.00 | 2.20 | 0.00 | - | 1 | 7 | 48.52% |
| TRV240719C00270000 | 2024-04-04 11:51AM EDT | 270.00 | 0.88 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 42.26% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240719P00095000 | 2024-05-21 2:51PM EDT | 95.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 127.88% |
| TRV240719P00115000 | 2023-11-16 11:27AM EDT | 115.00 | 0.60 | 0.00 | 2.40 | 0.00 | - | - | 1 | 102.69% |
| TRV240719P00120000 | 2023-11-29 1:05PM EDT | 120.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | - | 1 | 73.54% |
| TRV240719P00125000 | 2024-02-16 1:50PM EDT | 125.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 73.14% |
| TRV240719P00130000 | 2023-11-28 3:49PM EDT | 130.00 | 0.94 | 0.15 | 0.90 | 0.00 | - | - | 2 | 72.19% |
| TRV240719P00140000 | 2024-05-23 9:30AM EDT | 140.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 2 | 4 | 67.63% |
| TRV240719P00145000 | 2023-11-24 11:06AM EDT | 145.00 | 1.95 | 1.25 | 1.40 | 0.00 | - | 1 | 1 | 69.87% |
| TRV240719P00150000 | 2023-12-28 3:39PM EDT | 150.00 | 1.35 | 0.05 | 0.55 | 0.00 | - | 15 | 15 | 53.78% |
| TRV240719P00155000 | 2023-12-15 2:41PM EDT | 155.00 | 2.30 | 1.15 | 1.35 | 0.00 | - | 1 | 3 | 58.77% |
| TRV240719P00160000 | 2024-04-08 3:14PM EDT | 160.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 47.95% |
| TRV240719P00165000 | 2024-03-04 12:34PM EDT | 165.00 | 0.56 | 0.10 | 0.75 | 0.00 | - | 2 | 4 | 43.51% |
| TRV240719P00170000 | 2024-04-17 11:07AM EDT | 170.00 | 0.80 | 0.20 | 0.60 | 0.00 | - | 2 | 6 | 37.31% |
| TRV240719P00175000 | 2024-05-29 1:29PM EDT | 175.00 | 0.44 | 0.35 | 1.15 | 0.00 | - | 5 | 46 | 38.71% |
| TRV240719P00180000 | 2024-05-29 2:33PM EDT | 180.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 17 | 140 | 29.57% |
| TRV240719P00185000 | 2024-05-29 2:27PM EDT | 185.00 | 0.70 | 0.55 | 0.80 | 0.00 | - | 3 | 51 | 26.80% |
| TRV240719P00190000 | 2024-05-29 10:49AM EDT | 190.00 | 1.55 | 0.80 | 1.05 | 0.00 | - | 1 | 37 | 24.33% |
| TRV240719P00195000 | 2024-05-30 9:50AM EDT | 195.00 | 1.45 | 1.25 | 1.50 | 0.00 | - | 20 | 136 | 22.34% |
| TRV240719P00200000 | 2024-06-03 3:29PM EDT | 200.00 | 2.09 | 2.05 | 2.35 | -0.01 | -0.48% | 13 | 235 | 21.11% |
| TRV240719P00210000 | 2024-06-03 3:21PM EDT | 210.00 | 5.30 | 5.30 | 5.70 | +0.90 | +20.45% | 3 | 304 | 19.51% |
| TRV240719P00220000 | 2024-05-31 2:30PM EDT | 220.00 | 9.56 | 10.40 | 12.30 | 0.00 | - | 12 | 329 | 20.57% |
| TRV240719P00230000 | 2024-05-29 10:34AM EDT | 230.00 | 21.60 | 19.40 | 21.80 | 0.00 | - | 1 | 196 | 27.43% |
| TRV240719P00240000 | 2024-04-05 11:22AM EDT | 240.00 | 14.40 | 24.00 | 28.50 | 0.00 | - | 19 | 59 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.