Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.510,50 +1.383,03 (+2,23%) CMC Crypto 200
1.453,08 -14,85 (-1,01%) 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:55.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621C00055000 | 2024-06-03 2:16PM EDT | 2024-06-21 | 0.52 | 0.50 | 0.60 | -0.04 | -7.14% | 158 | 2,228 | 36.52% |
| TCOM240719C00055000 | 2024-06-03 2:22PM EDT | 2024-07-19 | 1.40 | 1.30 | 1.40 | +0.10 | +7.69% | 8 | 910 | 35.69% |
| TCOM240920C00055000 | 2024-06-03 9:58AM EDT | 2024-09-20 | 3.20 | 2.95 | 3.10 | +0.25 | +8.47% | 3 | 1,073 | 38.97% |
| TCOM241220C00055000 | 2024-05-28 1:46PM EDT | 2024-12-20 | 5.20 | 4.80 | 5.20 | 0.00 | - | 2 | 152 | 42.62% |
| TCOM250117C00055000 | 2024-05-28 2:21PM EDT | 2025-01-17 | 5.80 | 5.20 | 6.60 | 0.00 | - | 2 | 384 | 48.49% |
| TCOM250620C00055000 | 2024-05-22 11:07AM EDT | 2025-06-20 | 9.55 | 5.90 | 8.20 | 0.00 | - | 1 | 68 | 45.08% |
| TCOM250718C00055000 | 2024-03-06 1:47PM EDT | 2025-07-18 | 4.70 | 6.80 | 7.50 | 0.00 | - | 2 | 5 | 40.31% |
| TCOM260116C00055000 | 2024-05-15 11:02AM EDT | 2026-01-16 | 13.50 | 10.20 | 11.50 | 0.00 | - | 1 | 39 | 48.93% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621P00055000 | 2024-06-03 2:02PM EDT | 2024-06-21 | 4.02 | 3.50 | 3.90 | +0.22 | +5.79% | 2 | 1,111 | 37.60% |
| TCOM240719P00055000 | 2024-05-31 2:51PM EDT | 2024-07-19 | 4.50 | 4.20 | 4.40 | 0.00 | - | 34 | 449 | 31.84% |
| TCOM240920P00055000 | 2024-06-03 3:57PM EDT | 2024-09-20 | 5.50 | 5.30 | 5.60 | -0.30 | -5.17% | 14 | 238 | 32.12% |
| TCOM241220P00055000 | 2024-05-28 10:21AM EDT | 2024-12-20 | 6.70 | 6.60 | 7.00 | 0.00 | - | 18 | 36 | 33.07% |
| TCOM250117P00055000 | 2024-06-03 3:32PM EDT | 2025-01-17 | 7.20 | 6.80 | 7.10 | +1.31 | +22.24% | 1 | 96 | 31.60% |
| TCOM250620P00055000 | 2024-05-23 2:37PM EDT | 2025-06-20 | 8.55 | 8.30 | 8.80 | 0.00 | - | 10 | 51 | 32.50% |
| TCOM250718P00055000 | 2024-05-06 2:33PM EDT | 2025-07-18 | 8.47 | 7.30 | 9.20 | 0.00 | - | - | 35 | 33.20% |
| TCOM260116P00055000 | 2024-05-15 9:41AM EDT | 2026-01-16 | 9.57 | 9.80 | 12.60 | 0.00 | - | - | 1 | 40.62% |
