Mercados españoles cerrados

The Travelers Companies, Inc. (TRV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
230,14+1,31 (+0,57%)
Al cierre: 04:00PM EDT
230,91 +0,77 (+0,33%)
Después del cierre: 07:21PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TRV240419C000900002023-12-13 11:44AM EDT90.0094.80103.60108.200.00--20.00%
TRV240419C001000002023-11-28 1:51PM EDT100.0077.6089.4091.700.00--10.00%
TRV240419C001100002023-12-14 2:31PM EDT110.0073.2084.0088.500.00--10.00%
TRV240419C001150002023-12-12 2:37PM EDT115.0069.8079.0083.700.00-130.00%
TRV240419C001200002023-10-26 2:14PM EDT120.0047.4057.2059.600.00-500.00%
TRV240419C001250002023-10-18 3:11PM EDT125.0046.7046.3049.900.00-560.00%
TRV240419C001300002023-11-10 1:37PM EDT130.0040.9051.6055.500.00-3120.00%
TRV240419C001350002023-11-08 12:27PM EDT135.0036.3046.6048.200.00-1140.00%
TRV240419C001450002023-11-13 11:12AM EDT145.0029.2041.1042.500.00-490.00%
TRV240419C001500002023-11-01 1:22PM EDT150.0023.1032.9036.500.00-1110.00%
TRV240419C001550002024-01-19 12:04PM EDT155.0052.9060.8065.500.00-1200.00%
TRV240419C001600002023-11-21 12:37PM EDT160.0019.8027.2030.400.00-4130.00%
TRV240419C001650002023-12-28 3:44PM EDT165.0027.5845.5050.000.00-2590.00%
TRV240419C001700002023-12-21 1:05PM EDT170.0018.0441.0045.200.00-10290.00%
TRV240419C001750002024-02-22 4:47PM EDT175.0048.5948.3053.000.00-1120.00%
TRV240419C001800002024-03-25 10:37AM EDT180.0046.2748.5053.000.00-157060.35%
TRV240419C001850002024-03-26 10:12AM EDT185.0042.0843.7048.000.00-187856.54%
TRV240419C001900002024-03-25 10:37AM EDT190.0036.3238.8043.000.00-1512851.71%
TRV240419C001950002024-03-22 12:29PM EDT195.0031.4033.8038.500.00-115770.92%
TRV240419C002000002024-03-28 10:08AM EDT200.0030.8028.5033.20+2.48+8.76%236461.39%
TRV240419C002100002024-03-27 12:25PM EDT210.0018.4520.5022.600.00-117042.92%
TRV240419C002200002024-03-28 3:53PM EDT220.0012.4310.4012.80+1.03+9.04%6376429.55%
TRV240419C002300002024-03-28 3:53PM EDT230.005.404.905.20+0.75+16.13%421,03922.77%
TRV240419C002400002024-03-28 11:18AM EDT240.001.641.401.55+0.32+24.24%2029221.77%
TRV240419C002500002024-03-28 1:53PM EDT250.000.300.200.40+0.10+50.00%51222.63%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TRV240419P000850002023-11-30 3:38PM EDT85.000.100.000.300.00--2168.36%
TRV240419P000950002023-12-08 3:41PM EDT95.000.100.000.200.00--2143.75%
TRV240419P001050002023-10-20 3:35PM EDT105.000.450.050.350.00-11139.65%
TRV240419P001100002023-10-27 9:30AM EDT110.000.580.000.750.00-19144.24%
TRV240419P001150002023-09-01 11:09AM EDT115.001.020.901.050.00-11159.86%
TRV240419P001200002023-10-10 12:16PM EDT120.001.200.150.750.00-27132.42%
TRV240419P001250002023-10-30 1:56PM EDT125.001.200.000.450.00-14112.79%
TRV240419P001300002023-10-31 10:33AM EDT130.001.400.100.550.00-1286112.01%
TRV240419P001350002023-11-14 10:30AM EDT135.000.550.000.000.00-341350.00%
TRV240419P001400002024-03-12 1:15PM EDT140.000.030.000.350.00-282190.53%
TRV240419P001450002024-02-22 11:32AM EDT145.000.100.000.400.00-59286.33%
TRV240419P001500002024-02-22 10:51AM EDT150.000.100.000.750.00-18388.72%
TRV240419P001550002024-03-01 2:37PM EDT155.000.150.001.350.00-16591.70%
TRV240419P001600002024-02-08 2:03PM EDT160.000.130.001.000.00-66980.86%
TRV240419P001650002024-03-25 10:38AM EDT165.000.300.000.350.00-1512563.38%
TRV240419P001700002024-01-22 1:39PM EDT170.000.400.050.750.00-13666.50%
TRV240419P001750002024-03-25 10:38AM EDT175.000.450.001.000.00-15263.57%
TRV240419P001800002024-03-01 2:21PM EDT180.000.230.001.350.00-816861.62%
TRV240419P001850002024-02-23 12:05PM EDT185.000.600.000.550.00-18253.66%
TRV240419P001900002024-03-28 9:44AM EDT190.000.150.000.35-0.25-62.50%56044.14%
TRV240419P001950002024-03-26 11:40AM EDT195.000.420.050.400.00-27440.16%
TRV240419P002000002024-03-28 2:40PM EDT200.000.400.050.40+0.17+73.91%115235.08%
TRV240419P002100002024-03-28 1:12PM EDT210.000.420.350.55-0.03-6.67%241826.93%
TRV240419P002200002024-03-28 3:28PM EDT220.001.261.202.30-0.49-28.00%101,40127.55%
TRV240419P002300002024-03-28 1:25PM EDT230.004.504.104.40-1.00-18.18%57519.84%
TRV240419P002400002024-03-28 9:46AM EDT240.0010.5010.4012.10-3.50-25.00%1125.67%