Deutsche Märkte schließen in 1 Stunde 6 Minute
DAX
18.373,30 +137,85 (+0,76%) Euro Stoxx 50
4.953,74 +59,72 (+1,22%) Dow Jones 30
39.198,31 +79,45 (+0,20%) Gold
2.337,60 -2,00 (-0,09%) EUR/USD
1,0747 +0,0031 (+0,29%) Bitcoin EUR
58.293,14 +943,50 (+1,65%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:24AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240816C00035000 | 2024-06-28 9:40AM EDT | 35.00 | 12.40 | 11.30 | 14.60 | 0.00 | - | 1 | 1 | 80.76% |
| TCOM240816C00040000 | 2024-06-27 1:44PM EDT | 40.00 | 8.10 | 6.00 | 8.00 | 0.00 | - | - | 3 | 54.93% |
| TCOM240816C00043000 | 2024-06-24 12:45PM EDT | 43.00 | 6.62 | 5.00 | 5.30 | 0.00 | - | 2 | 4 | 44.43% |
| TCOM240816C00044000 | 2024-06-21 2:17PM EDT | 44.00 | 5.30 | 4.20 | 4.40 | 0.00 | - | 5 | 5 | 40.33% |
| TCOM240816C00045000 | 2024-06-25 9:54AM EDT | 45.00 | 4.92 | 3.50 | 3.70 | 0.00 | - | 1 | 2 | 39.06% |
| TCOM240816C00046000 | 2024-06-21 3:05PM EDT | 46.00 | 3.80 | 2.85 | 3.00 | 0.00 | - | 3 | 3 | 37.01% |
| TCOM240816C00047000 | 2024-06-24 1:26PM EDT | 47.00 | 3.40 | 2.35 | 2.45 | 0.00 | - | 9 | 13 | 36.35% |
| TCOM240816C00048000 | 2024-06-28 10:34AM EDT | 48.00 | 2.05 | 1.90 | 2.00 | 0.00 | - | 1 | 38 | 36.26% |
| TCOM240816C00049000 | 2024-06-28 12:41PM EDT | 49.00 | 1.45 | 1.50 | 1.55 | 0.00 | - | 1 | 368 | 35.18% |
| TCOM240816C00050000 | 2024-06-28 1:34PM EDT | 50.00 | 1.15 | 1.15 | 1.20 | 0.00 | - | 12 | 209 | 34.67% |
| TCOM240816C00055000 | 2024-06-27 1:44PM EDT | 55.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 16 | 35 | 39.84% |
| TCOM240816C00060000 | 2024-06-24 11:50AM EDT | 60.00 | 0.22 | 0.10 | 0.30 | 0.00 | - | 5 | 6 | 47.17% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240816P00040000 | 2024-06-26 12:54PM EDT | 40.00 | 0.16 | 0.20 | 0.25 | 0.00 | - | - | 3 | 34.82% |
| TCOM240816P00042000 | 2024-06-28 11:31AM EDT | 42.00 | 0.36 | 0.35 | 0.50 | 0.00 | - | 2 | 9 | 33.50% |
| TCOM240816P00043000 | 2024-07-01 9:49AM EDT | 43.00 | 0.55 | 0.55 | 0.65 | -0.10 | -15.38% | 3 | 13 | 32.08% |
| TCOM240816P00044000 | 2024-06-28 12:20PM EDT | 44.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 3 | 9 | 30.81% |
| TCOM240816P00045000 | 2024-07-01 10:07AM EDT | 45.00 | 1.10 | 1.00 | 1.10 | 0.00 | - | 12 | 26 | 29.49% |
| TCOM240816P00046000 | 2024-06-28 12:11PM EDT | 46.00 | 1.35 | 1.40 | 1.50 | 0.00 | - | 2 | 10 | 29.52% |
| TCOM240816P00047000 | 2024-06-28 1:44PM EDT | 47.00 | 1.90 | 1.80 | 1.90 | 0.00 | - | 7 | 120 | 28.32% |
| TCOM240816P00048000 | 2024-06-28 3:46PM EDT | 48.00 | 2.45 | 2.30 | 2.40 | 0.00 | - | 3 | 425 | 27.42% |
| TCOM240816P00049000 | 2024-06-27 1:00PM EDT | 49.00 | 2.60 | 2.85 | 3.00 | 0.00 | - | 4 | 279 | 26.73% |
| TCOM240816P00050000 | 2024-06-28 9:37AM EDT | 50.00 | 3.94 | 3.60 | 3.80 | 0.00 | - | 1 | 151 | 28.13% |
