Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.166,17 +54,01 (+0,14%) Bitcoin EUR
57.116,07 -984,41 (-1,69%) CMC Crypto 200
1.267,39 -16,39 (-1,28%) Nasdaq Compositive
17.765,56 +47,90 (+0,27%) S&P 500
5.469,87 +0,57 (+0,01%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:48PM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM241220C00035000 | 2024-06-21 11:09AM EDT | 35.00 | 15.14 | 15.10 | 15.90 | 0.00 | - | 2 | 2 | 56.18% |
| TCOM241220C00041000 | 2024-06-18 11:40AM EDT | 41.00 | 11.22 | 10.20 | 10.70 | 0.00 | - | - | 2 | 49.00% |
| TCOM241220C00042000 | 2024-06-17 12:33PM EDT | 42.00 | 10.70 | 9.50 | 9.90 | 0.00 | - | - | 1 | 47.36% |
| TCOM241220C00043000 | 2024-06-21 12:11PM EDT | 43.00 | 9.16 | 8.80 | 9.00 | 0.00 | - | 2 | 4 | 44.78% |
| TCOM241220C00044000 | 2024-06-14 11:54AM EDT | 44.00 | 9.90 | 8.10 | 8.40 | 0.00 | - | 2 | 3 | 44.63% |
| TCOM241220C00045000 | 2024-06-25 10:39AM EDT | 45.00 | 7.45 | 7.50 | 7.70 | 0.00 | - | 1 | 6 | 43.46% |
| TCOM241220C00046000 | 2024-06-26 12:11PM EDT | 46.00 | 7.00 | 6.90 | 7.10 | -2.58 | -26.93% | 1 | 1 | 42.90% |
| TCOM241220C00047000 | 2024-06-21 9:47AM EDT | 47.00 | 7.30 | 6.30 | 6.50 | 0.00 | - | 20 | 20 | 42.15% |
| TCOM241220C00048000 | 2024-06-26 10:04AM EDT | 48.00 | 5.62 | 5.70 | 6.00 | -0.36 | -6.02% | 2 | 2,007 | 41.97% |
| TCOM241220C00049000 | 2024-06-21 9:59AM EDT | 49.00 | 6.05 | 5.20 | 5.50 | 0.00 | - | 2 | 3 | 41.58% |
| TCOM241220C00050000 | 2024-06-26 11:27AM EDT | 50.00 | 5.00 | 4.80 | 5.00 | +0.20 | +4.17% | 1 | 78 | 40.99% |
| TCOM241220C00055000 | 2024-06-26 9:47AM EDT | 55.00 | 3.11 | 2.90 | 3.10 | +0.11 | +3.67% | 13 | 898 | 39.62% |
| TCOM241220C00060000 | 2024-06-17 12:30PM EDT | 60.00 | 2.41 | 1.70 | 1.90 | 0.00 | - | 1 | 1,469 | 39.26% |
| TCOM241220C00065000 | 2024-06-26 10:52AM EDT | 65.00 | 1.10 | 1.00 | 1.15 | -0.05 | -4.35% | 30 | 13 | 39.19% |
| TCOM241220C00070000 | 2024-06-13 9:40AM EDT | 70.00 | 1.15 | 0.60 | 0.70 | 0.00 | - | 1 | 63 | 39.40% |
| TCOM241220C00080000 | 2024-05-17 9:59AM EDT | 80.00 | 1.50 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 44.48% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM241220P00035000 | 2024-06-26 12:36PM EDT | 35.00 | 0.55 | 0.50 | 0.70 | -0.10 | -15.38% | 1 | 989 | 40.63% |
| TCOM241220P00040000 | 2024-06-24 1:34PM EDT | 40.00 | 1.40 | 1.30 | 1.45 | 0.00 | - | 22 | 30 | 36.94% |
| TCOM241220P00041000 | 2024-05-15 12:04PM EDT | 41.00 | 1.30 | 1.45 | 1.65 | 0.00 | - | - | 10 | 36.13% |
| TCOM241220P00042000 | 2024-06-17 12:20PM EDT | 42.00 | 1.84 | 1.75 | 1.95 | 0.00 | - | 2 | 4 | 36.08% |
| TCOM241220P00043000 | 2024-06-25 3:54PM EDT | 43.00 | 2.15 | 2.05 | 2.20 | 0.00 | - | 58 | 2,012 | 35.29% |
| TCOM241220P00044000 | 2024-06-26 12:55PM EDT | 44.00 | 2.35 | 2.35 | 2.50 | 0.00 | - | 100 | 156 | 34.72% |
| TCOM241220P00045000 | 2024-06-26 11:40AM EDT | 45.00 | 2.75 | 2.60 | 2.85 | +0.05 | +1.85% | 2 | 1,510 | 34.30% |
| TCOM241220P00046000 | 2024-06-24 11:54AM EDT | 46.00 | 3.06 | 3.00 | 3.20 | 0.00 | - | 1 | 29 | 33.64% |
| TCOM241220P00047000 | 2024-06-24 12:58PM EDT | 47.00 | 3.50 | 3.40 | 3.60 | 0.00 | - | 33 | 54 | 33.12% |
| TCOM241220P00048000 | 2024-06-25 12:26PM EDT | 48.00 | 4.00 | 3.80 | 4.10 | 0.00 | - | 50 | 81 | 33.11% |
| TCOM241220P00049000 | 2024-06-25 1:37PM EDT | 49.00 | 4.35 | 4.30 | 4.50 | -0.15 | -3.33% | 1 | 21 | 32.08% |
| TCOM241220P00050000 | 2024-06-26 11:17AM EDT | 50.00 | 4.85 | 4.80 | 5.10 | +0.15 | +3.19% | 1 | 50 | 32.28% |
| TCOM241220P00055000 | 2024-05-28 10:21AM EDT | 55.00 | 6.70 | 7.90 | 8.20 | 0.00 | - | 18 | 36 | 30.25% |
| TCOM241220P00060000 | 2024-05-28 10:58AM EDT | 60.00 | 9.90 | 10.50 | 12.10 | 0.00 | - | 55 | 75 | 28.52% |
| TCOM241220P00065000 | 2024-06-21 9:30AM EDT | 65.00 | 15.71 | 16.10 | 16.80 | 0.00 | - | 6 | 20 | 31.03% |
| TCOM241220P00070000 | 2024-06-05 3:32PM EDT | 70.00 | 18.65 | 19.40 | 23.30 | 0.00 | - | 1 | 15 | 54.65% |
