Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.840,67 +282,56 (+0,71%) Gold
2.393,90 +34,00 (+1,44%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
59.954,97 +3.528,46 (+6,25%)
The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:17PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240621C00085000 | 2023-08-09 1:52PM EDT | 85.00 | 84.30 | 76.40 | 78.20 | 0.00 | - | - | 4 | 0.00% |
| TRV240621C00115000 | 2023-08-21 10:45AM EDT | 115.00 | 49.60 | 56.10 | 59.00 | 0.00 | - | - | 1 | 0.00% |
| TRV240621C00120000 | 2024-04-19 10:22AM EDT | 120.00 | 93.25 | 92.50 | 96.40 | 0.00 | - | 2 | 0 | 79.49% |
| TRV240621C00125000 | 2023-09-18 12:13PM EDT | 125.00 | 46.58 | 45.60 | 47.70 | 0.00 | - | 10 | 11 | 0.00% |
| TRV240621C00135000 | 2023-08-18 3:38PM EDT | 135.00 | 33.90 | 34.00 | 37.00 | 0.00 | - | 2 | 2 | 0.00% |
| TRV240621C00140000 | 2023-09-07 11:57AM EDT | 140.00 | 29.70 | 29.30 | 31.70 | 0.00 | - | 1 | 3 | 0.00% |
| TRV240621C00150000 | 2023-07-31 1:20PM EDT | 150.00 | 31.40 | 19.20 | 21.80 | 0.00 | - | 1 | 2 | 0.00% |
| TRV240621C00155000 | 2023-10-03 10:35AM EDT | 155.00 | 18.52 | 21.90 | 22.90 | 0.00 | - | 1 | 8 | 0.00% |
| TRV240621C00160000 | 2023-11-27 3:35PM EDT | 160.00 | 24.27 | 31.20 | 34.90 | 0.00 | - | 5 | 17 | 0.00% |
| TRV240621C00165000 | 2023-12-04 1:28PM EDT | 165.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV240621C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 45.39 | 42.60 | 46.50 | 0.00 | - | 1 | 26 | 61.11% |
| TRV240621C00175000 | 2024-02-21 12:28PM EDT | 175.00 | 49.10 | 49.80 | 54.50 | 0.00 | - | 1 | 44 | 113.87% |
| TRV240621C00180000 | 2024-05-15 11:08AM EDT | 180.00 | 35.80 | 32.70 | 36.70 | +1.49 | +4.34% | 1 | 43 | 51.15% |
| TRV240621C00185000 | 2024-03-19 11:42AM EDT | 185.00 | 41.23 | 26.10 | 28.60 | 0.00 | - | 1 | 44 | 0.00% |
| TRV240621C00190000 | 2024-05-09 9:30AM EDT | 190.00 | 27.80 | 24.30 | 26.50 | 0.00 | - | 2 | 158 | 38.51% |
| TRV240621C00195000 | 2024-05-15 10:17AM EDT | 195.00 | 22.00 | 19.30 | 20.70 | -1.37 | -5.86% | 6 | 325 | 28.03% |
| TRV240621C00200000 | 2024-05-14 10:20AM EDT | 200.00 | 18.50 | 14.80 | 15.60 | 0.00 | - | 2 | 220 | 22.16% |
| TRV240621C00210000 | 2024-05-14 10:13AM EDT | 210.00 | 9.60 | 6.50 | 6.80 | 0.00 | - | 2 | 180 | 15.85% |
| TRV240621C00220000 | 2024-05-15 12:35PM EDT | 220.00 | 1.80 | 1.50 | 1.65 | -1.00 | -35.71% | 29 | 685 | 13.78% |
| TRV240621C00230000 | 2024-05-14 11:36AM EDT | 230.00 | 0.50 | 0.15 | 0.35 | 0.00 | - | 2 | 279 | 15.06% |
| TRV240621C00240000 | 2024-05-14 10:58AM EDT | 240.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 147 | 19.43% |
| TRV240621C00250000 | 2024-04-17 1:57PM EDT | 250.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 8 | 19 | 32.40% |
| TRV240621C00260000 | 2024-04-09 3:06PM EDT | 260.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 38.48% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240621P00085000 | 2024-02-21 1:41PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 136.33% |
| TRV240621P00090000 | 2023-11-09 3:17PM EDT | 90.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 153.27% |
| TRV240621P00100000 | 2024-04-10 9:54AM EDT | 100.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 106.15% |
| TRV240621P00110000 | 2023-07-19 12:07PM EDT | 110.00 | 0.95 | 1.60 | 1.70 | 0.00 | - | - | 1 | 132.52% |
| TRV240621P00115000 | 2023-10-25 3:23PM EDT | 115.00 | 1.18 | 0.00 | 1.25 | 0.00 | - | 2 | 0 | 103.37% |
| TRV240621P00120000 | 2023-10-26 1:31PM EDT | 120.00 | 1.50 | 0.00 | 2.50 | 0.00 | - | 3 | 0 | 110.79% |
| TRV240621P00125000 | 2023-10-13 10:03AM EDT | 125.00 | 1.77 | 0.95 | 1.10 | 0.00 | - | 2 | 3 | 99.95% |
| TRV240621P00130000 | 2024-04-24 2:53PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 10 | 78.22% |
| TRV240621P00135000 | 2023-11-17 3:39PM EDT | 135.00 | 1.40 | 0.25 | 1.00 | 0.00 | - | 1 | 4 | 79.69% |
| TRV240621P00140000 | 2024-05-13 12:22PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 51.76% |
| TRV240621P00145000 | 2023-11-21 3:43PM EDT | 145.00 | 1.90 | 0.40 | 1.85 | 0.00 | - | 2 | 17 | 77.66% |
| TRV240621P00150000 | 2024-01-31 10:38AM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 25.00% |
| TRV240621P00155000 | 2024-05-13 12:22PM EDT | 155.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 124 | 53.03% |
| TRV240621P00160000 | 2024-05-10 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 50 | 52.71% |
| TRV240621P00165000 | 2024-04-03 1:52PM EDT | 165.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 40 | 139 | 55.76% |
| TRV240621P00170000 | 2024-04-23 11:07AM EDT | 170.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 144 | 46.39% |
| TRV240621P00175000 | 2024-04-19 3:53PM EDT | 175.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 9 | 233 | 41.65% |
| TRV240621P00180000 | 2024-05-02 3:14PM EDT | 180.00 | 0.14 | 0.05 | 0.45 | 0.00 | - | 10 | 181 | 33.08% |
| TRV240621P00185000 | 2024-05-14 9:30AM EDT | 185.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 3 | 246 | 32.37% |
| TRV240621P00190000 | 2024-05-15 11:51AM EDT | 190.00 | 0.29 | 0.15 | 0.45 | -0.06 | -17.14% | 6 | 242 | 24.56% |
| TRV240621P00195000 | 2024-05-15 11:15AM EDT | 195.00 | 0.35 | 0.30 | 0.45 | -0.49 | -58.33% | 4 | 369 | 20.31% |
| TRV240621P00200000 | 2024-05-15 1:03PM EDT | 200.00 | 0.56 | 0.55 | 0.65 | +0.11 | +24.44% | 9 | 174 | 17.68% |
| TRV240621P00210000 | 2024-05-15 11:05AM EDT | 210.00 | 2.05 | 2.20 | 2.35 | +0.55 | +36.67% | 7 | 282 | 15.17% |
| TRV240621P00220000 | 2024-05-15 11:05AM EDT | 220.00 | 7.20 | 7.30 | 7.60 | +1.65 | +29.73% | 1 | 311 | 14.77% |
| TRV240621P00230000 | 2024-04-25 9:51AM EDT | 230.00 | 18.50 | 15.10 | 17.20 | 0.00 | - | 1 | 58 | 22.92% |
| TRV240621P00240000 | 2024-05-06 12:23PM EDT | 240.00 | 24.80 | 24.20 | 27.80 | 0.00 | - | - | 10 | 34.80% |
| TRV240621P00270000 | 2024-04-17 9:31AM EDT | 270.00 | 64.36 | 54.00 | 57.80 | 0.00 | - | - | 0 | 56.15% |
