Deutsche Märkte schließen in 1 Stunde 19 Minute
DAX
18.027,01 -91,31 (-0,50%) Euro Stoxx 50
4.948,53 -32,56 (-0,65%) Dow Jones 30
38.193,83 -192,26 (-0,50%) Gold
2.319,10 -38,60 (-1,64%) EUR/USD
1,0714 -0,0011 (-0,11%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:11AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517C00035000 | 2024-04-04 10:15AM EDT | 35.00 | 14.51 | 12.70 | 15.60 | 0.00 | - | 1 | 1 | 104.88% |
| TCOM240517C00040000 | 2024-04-03 9:38AM EDT | 40.00 | 8.80 | 8.80 | 9.50 | 0.00 | - | 1 | 4,036 | 70.31% |
| TCOM240517C00041000 | 2024-03-15 9:30AM EDT | 41.00 | 4.19 | 7.20 | 9.90 | 0.00 | - | - | 1 | 81.93% |
| TCOM240517C00042000 | 2024-03-27 9:35AM EDT | 42.00 | 3.41 | 9.30 | 10.60 | 0.00 | - | 1 | 2 | 148.24% |
| TCOM240517C00043000 | 2024-04-29 10:36AM EDT | 43.00 | 6.25 | 5.80 | 6.10 | 0.00 | - | 2 | 31 | 48.05% |
| TCOM240517C00044000 | 2024-04-29 1:06PM EDT | 44.00 | 5.45 | 4.90 | 5.20 | 0.00 | - | 1 | 451 | 45.95% |
| TCOM240517C00045000 | 2024-04-30 9:38AM EDT | 45.00 | 4.13 | 4.10 | 4.20 | -0.37 | -8.22% | 11 | 675 | 39.06% |
| TCOM240517C00046000 | 2024-04-29 3:09PM EDT | 46.00 | 3.60 | 3.30 | 3.50 | 0.00 | - | 4 | 120 | 41.41% |
| TCOM240517C00047000 | 2024-04-29 3:53PM EDT | 47.00 | 2.92 | 2.65 | 2.75 | 0.00 | - | 11 | 69 | 39.75% |
| TCOM240517C00048000 | 2024-04-29 3:09PM EDT | 48.00 | 2.15 | 1.95 | 2.10 | 0.00 | - | 31 | 405 | 38.67% |
| TCOM240517C00049000 | 2024-04-29 3:52PM EDT | 49.00 | 1.68 | 1.40 | 1.55 | 0.00 | - | 127 | 386 | 37.84% |
| TCOM240517C00050000 | 2024-04-30 9:45AM EDT | 50.00 | 1.10 | 1.00 | 1.15 | -0.15 | -12.00% | 2 | 2,944 | 38.28% |
| TCOM240517C00055000 | 2024-04-29 3:48PM EDT | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 28 | 733 | 12.50% |
| TCOM240517C00060000 | 2024-04-26 9:55AM EDT | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 11 | 27 | 63.87% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517P00037000 | 2024-04-01 10:00AM EDT | 37.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 93.75% |
| TCOM240517P00038000 | 2024-03-27 2:16PM EDT | 38.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 120.41% |
| TCOM240517P00039000 | 2024-04-29 10:58AM EDT | 39.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 29 | 79.69% |
| TCOM240517P00040000 | 2024-04-11 3:22PM EDT | 40.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 4,076 | 72.85% |
| TCOM240517P00041000 | 2024-04-19 2:22PM EDT | 41.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 66.02% |
| TCOM240517P00042000 | 2024-04-22 9:46AM EDT | 42.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 56 | 49.81% |
| TCOM240517P00043000 | 2024-04-23 10:04AM EDT | 43.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 2 | 62 | 40.63% |
| TCOM240517P00044000 | 2024-04-23 10:44AM EDT | 44.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 332 | 37.70% |
| TCOM240517P00045000 | 2024-04-29 3:29PM EDT | 45.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 174 | 660 | 37.94% |
| TCOM240517P00046000 | 2024-04-29 3:15PM EDT | 46.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 320 | 377 | 37.50% |
| TCOM240517P00047000 | 2024-04-30 9:44AM EDT | 47.00 | 0.80 | 0.70 | 0.85 | +0.25 | +45.45% | 2 | 218 | 37.65% |
| TCOM240517P00048000 | 2024-04-29 3:45PM EDT | 48.00 | 1.00 | 1.05 | 1.20 | 0.00 | - | 46 | 311 | 36.77% |
| TCOM240517P00049000 | 2024-04-30 9:38AM EDT | 49.00 | 1.65 | 1.50 | 1.65 | +0.15 | +10.00% | 42 | 697 | 35.99% |
| TCOM240517P00050000 | 2024-04-30 9:30AM EDT | 50.00 | 2.21 | 2.10 | 2.20 | +0.21 | +10.50% | 40 | 842 | 35.16% |
| TCOM240517P00055000 | 2024-04-26 9:43AM EDT | 55.00 | 4.23 | 5.10 | 7.20 | 0.00 | - | 1 | 9 | 69.87% |
