Deutsche Märkte öffnen in 5 Stunden 56 Minuten
Nikkei 225
39.567,50 +225,96 (+0,57%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.440,98 +487,53 (+0,86%) CMC Crypto 200
1.282,23 +16,08 (+1,27%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250117C00013000 | 2023-06-08 2:22PM EDT | 13.00 | 24.40 | 20.50 | 23.60 | 0.00 | - | - | 0 | 0.00% |
| TCOM250117C00015000 | 2024-04-08 1:30PM EDT | 15.00 | 34.40 | 36.80 | 40.90 | 0.00 | - | 3 | 5 | 246.48% |
| TCOM250117C00018000 | 2024-01-08 2:42PM EDT | 18.00 | 20.98 | 20.10 | 23.80 | 0.00 | - | 4 | 4 | 0.00% |
| TCOM250117C00020000 | 2024-05-01 3:15PM EDT | 20.00 | 30.03 | 29.70 | 34.50 | 0.00 | - | 15 | 15 | 160.38% |
| TCOM250117C00023000 | 2024-05-01 3:28PM EDT | 23.00 | 27.13 | 26.90 | 31.50 | 0.00 | - | 5 | 6 | 140.97% |
| TCOM250117C00025000 | 2024-06-14 9:30AM EDT | 25.00 | 26.00 | 21.30 | 25.70 | 0.00 | - | 4 | 24 | 71.34% |
| TCOM250117C00027000 | 2024-06-21 3:29PM EDT | 27.00 | 22.32 | 19.40 | 23.70 | 0.00 | - | 5 | 29 | 65.28% |
| TCOM250117C00030000 | 2024-05-30 9:58AM EDT | 30.00 | 22.78 | 17.30 | 19.60 | 0.00 | - | 1 | 42 | 53.86% |
| TCOM250117C00032000 | 2024-05-03 12:39PM EDT | 32.00 | 22.36 | 18.20 | 23.00 | 0.00 | - | 10 | 24 | 97.66% |
| TCOM250117C00035000 | 2024-05-31 3:27PM EDT | 35.00 | 18.10 | 12.70 | 16.10 | 0.00 | - | 4 | 164 | 51.61% |
| TCOM250117C00037000 | 2024-05-17 2:48PM EDT | 37.00 | 21.75 | 14.20 | 16.10 | 0.00 | - | 1 | 739 | 72.14% |
| TCOM250117C00040000 | 2024-06-18 1:58PM EDT | 40.00 | 12.90 | 8.50 | 10.70 | 0.00 | - | 1 | 352 | 48.24% |
| TCOM250117C00042000 | 2024-06-21 2:44PM EDT | 42.00 | 9.70 | 8.90 | 10.70 | 0.00 | - | 2 | 143 | 50.50% |
| TCOM250117C00045000 | 2024-06-25 9:33AM EDT | 45.00 | 8.30 | 7.00 | 8.90 | 0.00 | - | 1 | 313 | 55.38% |
| TCOM250117C00050000 | 2024-06-27 9:31AM EDT | 50.00 | 4.92 | 4.60 | 4.70 | -0.48 | -8.89% | 1 | 942 | 40.50% |
| TCOM250117C00055000 | 2024-06-26 12:09PM EDT | 55.00 | 3.36 | 2.80 | 2.95 | 0.00 | - | 3 | 404 | 39.23% |
| TCOM250117C00060000 | 2024-06-26 9:30AM EDT | 60.00 | 2.08 | 1.70 | 1.85 | 0.00 | - | 1 | 740 | 38.94% |
| TCOM250117C00065000 | 2024-06-21 1:11PM EDT | 65.00 | 1.30 | 1.00 | 1.25 | 0.00 | - | 4 | 18 | 39.99% |
| TCOM250117C00070000 | 2024-06-17 10:05AM EDT | 70.00 | 1.15 | 0.55 | 0.80 | 0.00 | - | 264 | 2,308 | 40.21% |
| TCOM250117C00075000 | 2024-05-21 9:35AM EDT | 75.00 | 2.00 | 0.00 | 1.85 | 0.00 | - | 1 | 4 | 57.32% |
| TCOM250117C00080000 | 2024-05-22 12:24PM EDT | 80.00 | 1.20 | 0.25 | 0.40 | 0.00 | - | 4 | 9 | 42.29% |
| TCOM250117C00085000 | 2024-06-17 9:30AM EDT | 85.00 | 0.80 | 0.05 | 1.55 | 0.00 | - | 263 | 2,188 | 53.30% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250117P00013000 | 2023-12-05 3:47PM EDT | 13.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 88.48% |
| TCOM250117P00015000 | 2023-11-29 2:48PM EDT | 15.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 34 | 98.63% |
| TCOM250117P00018000 | 2024-06-17 2:39PM EDT | 18.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 57.42% |
| TCOM250117P00020000 | 2024-01-18 12:19PM EDT | 20.00 | 0.45 | 0.00 | 1.55 | 0.00 | - | 200 | 2,449 | 85.60% |
| TCOM250117P00023000 | 2024-01-04 10:54AM EDT | 23.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 2 | 11 | 70.31% |
| TCOM250117P00025000 | 2024-05-13 9:30AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,100 | 25.00% |
| TCOM250117P00027000 | 2024-01-25 11:35AM EDT | 27.00 | 1.28 | 0.20 | 0.65 | 0.00 | - | 3 | 308 | 51.37% |
| TCOM250117P00030000 | 2024-06-18 3:43PM EDT | 30.00 | 0.43 | 0.25 | 1.00 | 0.00 | - | 3 | 898 | 54.76% |
| TCOM250117P00032000 | 2024-06-25 10:23AM EDT | 32.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 234 | 1,165 | 41.94% |
| TCOM250117P00035000 | 2024-06-21 3:50PM EDT | 35.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 1 | 10,795 | 39.04% |
| TCOM250117P00037000 | 2024-06-21 11:15AM EDT | 37.00 | 1.05 | 1.00 | 1.20 | 0.00 | - | 20 | 810 | 37.60% |
| TCOM250117P00040000 | 2024-06-21 1:16PM EDT | 40.00 | 1.71 | 1.70 | 1.85 | 0.00 | - | 3 | 1,028 | 36.02% |
| TCOM250117P00042000 | 2024-06-24 9:30AM EDT | 42.00 | 2.20 | 2.25 | 2.40 | 0.00 | - | 4 | 392 | 34.91% |
| TCOM250117P00045000 | 2024-06-27 12:45PM EDT | 45.00 | 3.30 | 3.20 | 3.50 | +0.35 | +11.86% | 6 | 548 | 33.77% |
| TCOM250117P00050000 | 2024-06-27 3:54PM EDT | 50.00 | 5.75 | 5.70 | 6.00 | +0.55 | +10.58% | 1 | 707 | 32.03% |
| TCOM250117P00055000 | 2024-06-21 9:47AM EDT | 55.00 | 7.88 | 8.90 | 9.20 | 0.00 | - | 27 | 246 | 29.49% |
| TCOM250117P00060000 | 2024-05-20 3:54PM EDT | 60.00 | 7.70 | 10.10 | 12.00 | 0.00 | - | 15 | 15 | 0.00% |
| TCOM250117P00065000 | 2024-06-21 10:10AM EDT | 65.00 | 15.90 | 15.60 | 19.70 | 0.00 | - | 9 | 18 | 49.10% |
| TCOM250117P00070000 | 2024-06-24 9:42AM EDT | 70.00 | 21.80 | 20.30 | 24.60 | 0.00 | - | 5 | 1 | 54.37% |
