Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.882,22 +29,95 (+0,08%) Bitcoin EUR
58.697,46 +69,81 (+0,12%) CMC Crypto 200
1.310,20 -54,92 (-4,02%) Nasdaq Compositive
16.337,94 -11,30 (-0,07%) S&P 500
5.186,68 +5,94 (+0,11%)
Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:24PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510C00019000 | 2024-04-15 1:28PM EDT | 19.00 | 7.85 | 6.50 | 6.70 | 0.00 | - | - | 1 | 206.25% |
| TRIP240510C00023000 | 2024-05-07 1:42PM EDT | 23.00 | 3.03 | 2.85 | 3.00 | +0.15 | +5.21% | 16 | 6 | 139.45% |
| TRIP240510C00024000 | 2024-05-07 11:59AM EDT | 24.00 | 2.50 | 2.15 | 2.30 | +0.35 | +16.28% | 1 | 2 | 137.11% |
| TRIP240510C00024500 | 2024-05-07 1:29PM EDT | 24.50 | 2.00 | 1.90 | 2.00 | +0.13 | +6.95% | 1 | 9 | 139.65% |
| TRIP240510C00025000 | 2024-05-07 2:58PM EDT | 25.00 | 1.70 | 1.55 | 1.70 | +0.15 | +9.68% | 25 | 17 | 134.38% |
| TRIP240510C00026000 | 2024-05-07 3:06PM EDT | 26.00 | 1.18 | 1.10 | 1.20 | +0.10 | +9.43% | 256 | 59 | 133.20% |
| TRIP240510C00027000 | 2024-05-07 2:57PM EDT | 27.00 | 0.80 | 0.75 | 0.80 | +0.10 | +14.29% | 217 | 291 | 131.06% |
| TRIP240510C00028000 | 2024-05-07 3:02PM EDT | 28.00 | 0.53 | 0.45 | 0.55 | +0.08 | +17.78% | 175 | 99 | 129.30% |
| TRIP240510C00029000 | 2024-05-07 3:04PM EDT | 29.00 | 0.30 | 0.30 | 0.35 | +0.05 | +17.86% | 234 | 274 | 130.08% |
| TRIP240510C00030000 | 2024-05-07 2:55PM EDT | 30.00 | 0.19 | 0.15 | 0.25 | -0.01 | -5.00% | 514 | 38 | 129.69% |
| TRIP240510C00031000 | 2024-05-07 3:04PM EDT | 31.00 | 0.12 | 0.10 | 0.15 | +0.02 | +25.00% | 145 | 38 | 130.86% |
| TRIP240510C00032000 | 2024-05-07 2:53PM EDT | 32.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 2 | 4 | 131.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510P00015000 | 2024-04-26 1:20PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 231.25% |
| TRIP240510P00021000 | 2024-05-07 2:13PM EDT | 21.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 575 | 26 | 117.97% |
| TRIP240510P00021500 | 2024-05-07 3:06PM EDT | 21.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 439 | 11 | 119.92% |
| TRIP240510P00022000 | 2024-05-07 2:55PM EDT | 22.00 | 0.17 | 0.15 | 0.20 | -0.01 | -5.88% | 93 | 161 | 117.97% |
| TRIP240510P00023000 | 2024-05-07 3:03PM EDT | 23.00 | 0.40 | 0.35 | 0.40 | 0.00 | - | 293 | 3,426 | 120.70% |
| TRIP240510P00023500 | 2024-05-07 2:48PM EDT | 23.50 | 0.50 | 0.50 | 0.60 | -0.02 | -3.85% | 23 | 47 | 125.78% |
| TRIP240510P00024000 | 2024-05-07 3:03PM EDT | 24.00 | 0.68 | 0.65 | 0.75 | 0.00 | - | 75 | 278 | 124.41% |
| TRIP240510P00024500 | 2024-05-07 3:06PM EDT | 24.50 | 0.90 | 0.85 | 0.90 | 0.00 | - | 69 | 294 | 122.66% |
| TRIP240510P00025000 | 2024-05-07 3:08PM EDT | 25.00 | 1.08 | 1.05 | 1.15 | -0.08 | -6.72% | 372 | 300 | 122.85% |
| TRIP240510P00026000 | 2024-05-07 2:44PM EDT | 26.00 | 1.59 | 1.55 | 1.65 | +0.21 | +15.22% | 33 | 91 | 119.34% |
| TRIP240510P00027000 | 2024-05-07 2:44PM EDT | 27.00 | 2.20 | 2.20 | 2.30 | -0.14 | -5.98% | 36 | 85 | 118.95% |
| TRIP240510P00028000 | 2024-05-07 11:41AM EDT | 28.00 | 2.80 | 2.90 | 3.00 | +0.45 | +19.15% | 1 | 46 | 111.72% |
| TRIP240510P00029000 | 2024-04-29 10:32AM EDT | 29.00 | 2.35 | 3.70 | 3.90 | 0.00 | - | - | 41 | 111.72% |
| TRIP240510P00030000 | 2024-04-15 1:28PM EDT | 30.00 | 4.30 | 4.60 | 4.70 | 0.00 | - | - | 3 | 95.31% |
