Deutsche Märkte schließen in 5 Stunden 47 Minuten
DAX
18.172,40 +17,16 (+0,09%) Euro Stoxx 50
4.921,77 +5,83 (+0,12%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.321,30 +8,10 (+0,35%) EUR/USD
1,0699 +0,0015 (+0,14%) Bitcoin EUR
57.030,30 -379,61 (-0,66%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250620C00020000 | 2024-06-17 9:53AM EDT | 20.00 | 31.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TCOM250620C00025000 | 2024-03-12 11:52AM EDT | 25.00 | 21.45 | 24.50 | 29.50 | 0.00 | - | - | 2 | 82.13% |
| TCOM250620C00028000 | 2024-03-12 1:19PM EDT | 28.00 | 19.60 | 23.30 | 27.00 | 0.00 | - | - | 2 | 82.64% |
| TCOM250620C00035000 | 2023-12-29 4:13PM EDT | 35.00 | 8.29 | 8.50 | 8.80 | 0.00 | - | 4 | 13 | 0.00% |
| TCOM250620C00037000 | 2024-06-20 10:00AM EDT | 37.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TCOM250620C00040000 | 2024-06-21 10:23AM EDT | 40.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TCOM250620C00042000 | 2024-06-21 2:34PM EDT | 42.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TCOM250620C00045000 | 2024-06-14 9:30AM EDT | 45.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM250620C00047000 | 2024-02-08 10:50AM EDT | 47.00 | 5.00 | 7.10 | 7.70 | 0.00 | - | 100 | 80 | 35.63% |
| TCOM250620C00050000 | 2024-06-25 9:31AM EDT | 50.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TCOM250620C00055000 | 2024-06-20 9:30AM EDT | 55.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TCOM250620C00060000 | 2024-06-26 10:59AM EDT | 60.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TCOM250620C00065000 | 2024-06-20 1:34PM EDT | 65.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TCOM250620C00070000 | 2024-06-26 9:33AM EDT | 70.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| TCOM250620C00075000 | 2024-05-22 10:38AM EDT | 75.00 | 3.78 | 1.35 | 1.70 | 0.00 | - | - | 97 | 40.04% |
| TCOM250620C00080000 | 2024-05-22 9:37AM EDT | 80.00 | 3.40 | 0.95 | 1.40 | 0.00 | - | 1 | 2 | 41.24% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250620P00020000 | 2023-08-28 12:10PM EDT | 20.00 | 1.25 | 1.10 | 1.25 | 0.00 | - | - | 2,250 | 73.78% |
| TCOM250620P00025000 | 2023-11-07 2:12PM EDT | 25.00 | 2.15 | 1.85 | 2.30 | 0.00 | - | 5 | 5 | 69.97% |
| TCOM250620P00028000 | 2024-06-26 12:53PM EDT | 28.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| TCOM250620P00030000 | 2024-05-06 2:22PM EDT | 30.00 | 0.80 | 0.55 | 0.95 | 0.00 | - | 5 | 114 | 42.21% |
| TCOM250620P00033000 | 2024-03-05 3:20PM EDT | 33.00 | 2.65 | 1.75 | 2.10 | 0.00 | - | 32 | 38 | 47.44% |
| TCOM250620P00035000 | 2024-06-18 2:02PM EDT | 35.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TCOM250620P00037000 | 2024-06-21 3:37PM EDT | 37.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TCOM250620P00040000 | 2024-06-20 9:56AM EDT | 40.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TCOM250620P00042000 | 2024-06-17 3:48PM EDT | 42.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TCOM250620P00045000 | 2024-06-20 1:27PM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| TCOM250620P00047000 | 2024-05-28 10:44AM EDT | 47.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TCOM250620P00050000 | 2024-05-28 9:52AM EDT | 50.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM250620P00055000 | 2024-06-21 9:45AM EDT | 55.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TCOM250620P00065000 | 2024-05-21 12:22PM EDT | 65.00 | 13.40 | 15.30 | 18.50 | 0.00 | - | - | 10 | 35.84% |
| TCOM250620P00070000 | 2024-05-06 10:26AM EDT | 70.00 | 18.00 | 18.80 | 20.00 | 0.00 | - | 2 | 4 | 0.00% |
