Deutsche Märkte öffnen in 1 Stunde 55 Minute
Nikkei 225
38.249,32 -24,73 (-0,06%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.468,14 -2.724,10 (-4,85%) CMC Crypto 200
1.260,80 -78,26 (-5,84%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
The Travelers Companies, Inc. (TRV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240517C00140000 | 2024-04-18 9:32AM EDT | 140.00 | 70.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TRV240517C00150000 | 2024-04-17 3:04PM EDT | 150.00 | 56.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TRV240517C00155000 | 2024-04-18 11:18AM EDT | 155.00 | 56.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TRV240517C00185000 | 2024-04-16 1:52PM EDT | 185.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TRV240517C00190000 | 2024-04-16 1:52PM EDT | 190.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TRV240517C00195000 | 2024-04-22 10:00AM EDT | 195.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRV240517C00200000 | 2024-04-23 12:05PM EDT | 200.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV240517C00210000 | 2024-05-01 3:48PM EDT | 210.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TRV240517C00220000 | 2024-05-01 3:30PM EDT | 220.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TRV240517C00230000 | 2024-04-29 1:43PM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| TRV240517C00240000 | 2024-05-01 1:51PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TRV240517C00250000 | 2024-05-01 11:54AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TRV240517C00260000 | 2024-05-01 11:53AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240517P00175000 | 2024-04-23 12:45PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| TRV240517P00180000 | 2024-04-18 12:32PM EDT | 180.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TRV240517P00185000 | 2024-05-01 11:54AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TRV240517P00190000 | 2024-04-30 3:14PM EDT | 190.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TRV240517P00195000 | 2024-05-01 11:39AM EDT | 195.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TRV240517P00200000 | 2024-05-01 3:34PM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TRV240517P00210000 | 2024-05-01 3:35PM EDT | 210.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| TRV240517P00220000 | 2024-04-30 12:59PM EDT | 220.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV240517P00230000 | 2024-04-19 3:24PM EDT | 230.00 | 15.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV240517P00240000 | 2024-04-24 3:57PM EDT | 240.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TRV240517P00250000 | 2024-04-24 3:57PM EDT | 250.00 | 35.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
