Mercados españoles abiertos en 2 hrs 20 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.074,40 +457,30 (+1,18%) Dólar/Euro
1,0833 +0,0006 (+0,05%) Petróleo Brent
81,45 -0,45 (-0,55%) Bitcoin EUR
64.176,98 -22,86 (-0,04%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241220C00095000 | 2023-08-11 11:34AM EDT | 95.00 | 74.45 | 66.00 | 71.00 | 0.00 | - | - | 1 | 0.00% |
| TRV241220C00105000 | 2024-02-22 2:45PM EDT | 105.00 | 118.48 | 119.40 | 124.00 | 0.00 | - | 2 | 4 | 100.35% |
| TRV241220C00110000 | 2023-12-07 11:49AM EDT | 110.00 | 75.80 | 83.00 | 88.00 | 0.00 | - | 7 | 7 | 0.00% |
| TRV241220C00115000 | 2023-08-07 2:23PM EDT | 115.00 | 61.20 | 49.70 | 53.30 | 0.00 | - | 7 | 14 | 0.00% |
| TRV241220C00120000 | 2023-08-07 12:03PM EDT | 120.00 | 57.40 | 46.40 | 49.10 | 0.00 | - | 7 | 14 | 0.00% |
| TRV241220C00125000 | 2023-12-07 11:45AM EDT | 125.00 | 62.10 | 69.10 | 74.00 | 0.00 | - | 3 | 14 | 0.00% |
| TRV241220C00130000 | 2023-08-03 3:17PM EDT | 130.00 | 48.20 | 38.50 | 41.80 | 0.00 | - | - | 7 | 0.00% |
| TRV241220C00140000 | 2024-03-20 3:21PM EDT | 140.00 | 90.00 | 75.70 | 79.20 | 0.00 | - | 1 | 0 | 44.10% |
| TRV241220C00145000 | 2024-04-08 10:31AM EDT | 145.00 | 89.40 | 73.50 | 77.40 | 0.00 | - | 1 | 11 | 52.65% |
| TRV241220C00150000 | 2024-01-16 11:00AM EDT | 150.00 | 51.60 | 70.80 | 75.40 | 0.00 | - | 2 | 8 | 51.43% |
| TRV241220C00155000 | 2024-01-19 11:21AM EDT | 155.00 | 60.50 | 65.50 | 69.00 | 0.00 | - | 1 | 10 | 50.61% |
| TRV241220C00160000 | 2023-11-27 1:28PM EDT | 160.00 | 28.40 | 36.10 | 39.80 | 0.00 | - | 1 | 4 | 0.00% |
| TRV241220C00165000 | 2024-02-22 1:25PM EDT | 165.00 | 61.20 | 63.40 | 67.50 | 0.00 | - | 1 | 8 | 58.71% |
| TRV241220C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 48.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV241220C00175000 | 2024-03-28 12:43PM EDT | 175.00 | 60.70 | 42.90 | 45.30 | 0.00 | - | 5 | 36 | 28.80% |
| TRV241220C00180000 | 2024-05-16 1:01PM EDT | 180.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRV241220C00185000 | 2024-05-16 2:53PM EDT | 185.00 | 40.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TRV241220C00190000 | 2024-04-29 2:49PM EDT | 190.00 | 31.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TRV241220C00195000 | 2024-04-18 2:00PM EDT | 195.00 | 24.07 | 31.80 | 34.10 | 0.00 | - | 5 | 50 | 34.72% |
| TRV241220C00200000 | 2024-05-15 11:36AM EDT | 200.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV241220C00210000 | 2024-05-20 11:32AM EDT | 210.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV241220C00220000 | 2024-05-20 1:34PM EDT | 220.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TRV241220C00230000 | 2024-05-22 3:16PM EDT | 230.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TRV241220C00240000 | 2024-05-17 2:29PM EDT | 240.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TRV241220C00250000 | 2024-05-10 1:44PM EDT | 250.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TRV241220C00260000 | 2024-05-15 10:07AM EDT | 260.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TRV241220C00270000 | 2024-05-15 12:25PM EDT | 270.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TRV241220C00280000 | 2024-05-09 2:06PM EDT | 280.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TRV241220C00290000 | 2024-04-16 3:49PM EDT | 290.00 | 0.85 | 0.00 | 2.45 | 0.00 | - | 17 | 19 | 29.16% |
| TRV241220C00300000 | 2024-04-17 11:59AM EDT | 300.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 31.01% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241220P00085000 | 2024-02-21 10:30AM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 125 | 58.25% |
| TRV241220P00090000 | 2024-05-14 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TRV241220P00100000 | 2024-05-22 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TRV241220P00105000 | 2023-08-10 2:43PM EDT | 105.00 | 1.89 | 1.90 | 2.05 | 0.00 | - | - | 1 | 62.52% |
| TRV241220P00110000 | 2023-11-07 11:41AM EDT | 110.00 | 1.42 | 0.05 | 1.25 | 0.00 | - | - | 1 | 53.54% |
| TRV241220P00115000 | 2023-10-27 12:12PM EDT | 115.00 | 2.73 | 0.00 | 3.10 | 0.00 | - | 2 | 0 | 52.81% |
| TRV241220P00120000 | 2023-10-25 10:58AM EDT | 120.00 | 2.91 | 1.10 | 1.30 | 0.00 | - | 4 | 0 | 47.93% |
| TRV241220P00125000 | 2024-02-14 1:32PM EDT | 125.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 5 | 22 | 52.11% |
| TRV241220P00130000 | 2023-11-17 12:14PM EDT | 130.00 | 2.60 | 1.55 | 1.90 | 0.00 | - | 20 | 75 | 46.08% |
| TRV241220P00135000 | 2024-01-11 1:23PM EDT | 135.00 | 1.57 | 0.00 | 2.40 | 0.00 | - | 3 | 35 | 45.83% |
| TRV241220P00140000 | 2024-04-17 10:23AM EDT | 140.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 2 | 19 | 36.79% |
| TRV241220P00145000 | 2024-01-25 12:59PM EDT | 145.00 | 1.35 | 0.00 | 2.90 | 0.00 | - | 1 | 24 | 42.30% |
| TRV241220P00150000 | 2024-05-09 3:48PM EDT | 150.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TRV241220P00155000 | 2024-04-26 12:16PM EDT | 155.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TRV241220P00160000 | 2024-04-17 2:14PM EDT | 160.00 | 1.85 | 0.55 | 2.90 | 0.00 | - | 3 | 55 | 34.10% |
| TRV241220P00165000 | 2024-05-07 12:18PM EDT | 165.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TRV241220P00170000 | 2024-04-17 2:53PM EDT | 170.00 | 2.70 | 1.10 | 1.40 | 0.00 | - | 2 | 34 | 23.51% |
| TRV241220P00175000 | 2024-04-29 1:47PM EDT | 175.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TRV241220P00180000 | 2024-05-22 3:01PM EDT | 180.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TRV241220P00185000 | 2024-05-10 9:57AM EDT | 185.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TRV241220P00190000 | 2024-05-22 10:42AM EDT | 190.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TRV241220P00195000 | 2024-05-16 10:05AM EDT | 195.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TRV241220P00200000 | 2024-05-20 3:47PM EDT | 200.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TRV241220P00210000 | 2024-05-22 3:15PM EDT | 210.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TRV241220P00220000 | 2024-05-22 2:22PM EDT | 220.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRV241220P00230000 | 2024-04-17 10:38AM EDT | 230.00 | 27.38 | 15.60 | 18.10 | 0.00 | - | 4 | 8 | 14.70% |
| TRV241220P00240000 | 2024-05-15 3:55PM EDT | 240.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| TRV241220P00250000 | 2024-04-19 9:56AM EDT | 250.00 | 38.00 | 29.60 | 33.40 | 0.00 | - | 6 | 6 | 0.00% |
| TRV241220P00260000 | 2024-04-11 10:46AM EDT | 260.00 | 40.00 | 39.40 | 43.40 | 0.00 | - | 3 | 0 | 0.00% |
| TRV241220P00270000 | 2024-04-10 11:09AM EDT | 270.00 | 45.90 | 49.60 | 53.30 | 0.00 | - | 3 | 0 | 0.00% |
| TRV241220P00280000 | 2024-01-26 1:06PM EDT | 280.00 | 68.30 | 57.10 | 62.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.