Deutsche Märkte öffnen in 5 Stunden
Nikkei 225
38.675,47 -247,56 (-0,64%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.391,13 +686,23 (+1,09%) CMC Crypto 200
1.447,51 -20,42 (-1,39%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621C00050000 | 2024-06-03 2:16PM EDT | 2024-06-21 | 2.44 | 2.60 | 2.75 | +0.09 | +3.83% | 58 | 4,495 | 38.72% |
| TCOM240719C00050000 | 2024-06-03 3:27PM EDT | 2024-07-19 | 3.40 | 3.50 | 3.70 | 0.00 | - | 19 | 528 | 38.09% |
| TCOM240920C00050000 | 2024-05-31 10:13AM EDT | 2024-09-20 | 5.20 | 5.20 | 5.50 | 0.00 | - | 10 | 459 | 41.36% |
| TCOM241220C00050000 | 2024-05-31 1:08PM EDT | 2024-12-20 | 7.15 | 6.50 | 7.60 | 0.00 | - | 1 | 8 | 44.76% |
| TCOM250117C00050000 | 2024-05-30 2:38PM EDT | 2025-01-17 | 7.51 | 7.50 | 9.30 | 0.00 | - | 101 | 875 | 52.76% |
| TCOM250620C00050000 | 2024-05-30 9:59AM EDT | 2025-06-20 | 10.40 | 10.00 | 10.60 | 0.00 | - | 1 | 106 | 47.19% |
| TCOM250718C00050000 | 2024-04-30 11:41AM EDT | 2025-07-18 | 9.30 | 10.30 | 12.60 | 0.00 | - | 1 | 14 | 55.21% |
| TCOM260116C00050000 | 2024-05-28 11:00AM EDT | 2026-01-16 | 13.50 | 12.40 | 15.40 | 0.00 | - | 1 | 102 | 51.23% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621P00050000 | 2024-06-03 3:51PM EDT | 2024-06-21 | 0.76 | 0.75 | 0.85 | -0.16 | -17.39% | 416 | 3,696 | 34.82% |
| TCOM240719P00050000 | 2024-06-03 10:55AM EDT | 2024-07-19 | 1.70 | 1.50 | 1.60 | +0.05 | +3.03% | 1 | 1,407 | 32.91% |
| TCOM240920P00050000 | 2024-06-03 11:36AM EDT | 2024-09-20 | 2.90 | 2.70 | 2.95 | -0.08 | -2.68% | 15 | 4,379 | 33.92% |
| TCOM241220P00050000 | 2024-05-23 2:40PM EDT | 2024-12-20 | 4.16 | 4.10 | 4.40 | 0.00 | - | 8 | 16 | 34.89% |
| TCOM250117P00050000 | 2024-06-03 9:50AM EDT | 2025-01-17 | 4.34 | 4.20 | 4.60 | -0.06 | -1.36% | 1 | 464 | 33.94% |
| TCOM250620P00050000 | 2024-05-28 9:52AM EDT | 2025-06-20 | 5.90 | 5.80 | 6.20 | 0.00 | - | 1 | 39 | 34.08% |
| TCOM250718P00050000 | 2024-05-14 10:46AM EDT | 2025-07-18 | 5.70 | 5.90 | 6.80 | 0.00 | - | 10 | 35 | 35.74% |
| TCOM260116P00050000 | 2024-05-29 3:20PM EDT | 2026-01-16 | 7.70 | 6.00 | 9.80 | 0.00 | - | 60 | 61 | 41.70% |
