Deutsche Märkte öffnen in 6 Stunden 50 Minuten
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.610,63 +4.602,83 (+7,54%) CMC Crypto 200
1.515,82 +161,40 (+11,92%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
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 | 2024-05-20 3:56PM EDT | 2024-06-21 | 4.20 | 4.10 | 4.30 | +0.40 | +10.53% | 426 | 1,205 | 47.95% |
| TCOM240719C00055000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 5.00 | 4.60 | 5.20 | +0.17 | +3.52% | 111 | 6 | 45.24% |
| TCOM240920C00055000 | 2024-05-20 1:43PM EDT | 2024-09-20 | 6.44 | 6.40 | 8.40 | -0.16 | -2.42% | 142 | 911 | 56.74% |
| TCOM241220C00055000 | 2024-05-20 10:27AM EDT | 2024-12-20 | 8.70 | 7.10 | 10.80 | +0.10 | +1.16% | 2 | 112 | 57.37% |
| TCOM250117C00055000 | 2024-05-20 11:08AM EDT | 2025-01-17 | 8.97 | 7.10 | 11.00 | -0.13 | -1.43% | 2 | 385 | 55.08% |
| TCOM250620C00055000 | 2024-05-07 9:49AM EDT | 2025-06-20 | 9.05 | 9.50 | 14.50 | 0.00 | - | 10 | 68 | 58.67% |
| TCOM250718C00055000 | 2024-03-06 1:47PM EDT | 2025-07-18 | 4.70 | 6.80 | 7.50 | 0.00 | - | 2 | 5 | 26.75% |
| TCOM260116C00055000 | 2024-05-15 11:02AM EDT | 2026-01-16 | 13.50 | 12.10 | 16.30 | 0.00 | - | 1 | 39 | 54.03% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621P00055000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 1.90 | 1.75 | 1.90 | +0.20 | +11.76% | 1,006 | 343 | 42.43% |
| TCOM240719P00055000 | 2024-05-20 3:51PM EDT | 2024-07-19 | 2.30 | 2.15 | 2.55 | +0.05 | +2.22% | 53 | 1 | 38.45% |
| TCOM240920P00055000 | 2024-05-20 3:30PM EDT | 2024-09-20 | 3.32 | 3.40 | 3.60 | -0.34 | -9.29% | 15 | 247 | 35.16% |
| TCOM241220P00055000 | 2024-05-20 3:29PM EDT | 2024-12-20 | 5.11 | 4.80 | 5.20 | -0.22 | -4.13% | 1 | 17 | 36.18% |
| TCOM250117P00055000 | 2024-05-17 10:10AM EDT | 2025-01-17 | 5.40 | 4.40 | 6.70 | 0.00 | - | 3 | 98 | 42.43% |
| TCOM250620P00055000 | 2024-05-07 3:45PM EDT | 2025-06-20 | 8.45 | 5.00 | 7.30 | 0.00 | - | 2 | 45 | 35.81% |
| TCOM250718P00055000 | 2024-05-06 2:33PM EDT | 2025-07-18 | 8.47 | 6.90 | 7.90 | 0.00 | - | - | 35 | 37.16% |
| TCOM260116P00055000 | 2024-05-15 9:41AM EDT | 2026-01-16 | 9.57 | 6.80 | 9.90 | 0.00 | - | - | 1 | 38.23% |
