Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.481,45 +3.892,33 (+6,88%) CMC Crypto 200
1.391,46 +123,51 (+9,73%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240719C00155000 | 2023-11-21 10:52AM EDT | 155.00 | 25.20 | 34.00 | 35.40 | 0.00 | - | - | 5 | 0.00% |
| TRV240719C00165000 | 2023-11-21 11:25AM EDT | 165.00 | 18.40 | 25.70 | 26.10 | 0.00 | - | - | 16 | 0.00% |
| TRV240719C00170000 | 2024-03-06 10:33AM EDT | 170.00 | 53.13 | 59.30 | 63.30 | 0.00 | - | 3 | 6 | 107.88% |
| TRV240719C00175000 | 2024-01-10 4:29PM EDT | 175.00 | 23.90 | 41.90 | 44.70 | 0.00 | - | 2 | 25 | 51.04% |
| TRV240719C00180000 | 2024-01-12 4:41PM EDT | 180.00 | 22.20 | 37.20 | 40.40 | 0.00 | - | 5 | 12 | 55.05% |
| TRV240719C00185000 | 2024-05-15 2:45PM EDT | 185.00 | 30.77 | 29.10 | 32.40 | +0.96 | +3.22% | 3 | 21 | 37.49% |
| TRV240719C00190000 | 2024-04-17 12:05PM EDT | 190.00 | 19.30 | 24.30 | 27.50 | 0.00 | - | 1 | 13 | 33.37% |
| TRV240719C00195000 | 2024-04-18 11:26AM EDT | 195.00 | 20.03 | 20.20 | 22.60 | 0.00 | - | 3 | 38 | 29.16% |
| TRV240719C00200000 | 2024-05-14 9:30AM EDT | 200.00 | 19.79 | 16.80 | 17.80 | 0.00 | - | 1 | 35 | 25.14% |
| TRV240719C00210000 | 2024-05-15 11:37AM EDT | 210.00 | 9.80 | 8.70 | 9.70 | -1.50 | -13.27% | 1 | 312 | 20.34% |
| TRV240719C00220000 | 2024-05-15 2:21PM EDT | 220.00 | 4.00 | 4.00 | 4.40 | -1.85 | -31.62% | 4 | 945 | 18.62% |
| TRV240719C00230000 | 2024-05-15 3:43PM EDT | 230.00 | 1.35 | 1.30 | 1.80 | -0.70 | -34.15% | 12 | 331 | 18.63% |
| TRV240719C00240000 | 2024-05-13 11:28AM EDT | 240.00 | 0.75 | 0.25 | 0.85 | 0.00 | - | 1 | 136 | 20.15% |
| TRV240719C00250000 | 2024-05-08 9:32AM EDT | 250.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 52 | 24.54% |
| TRV240719C00260000 | 2024-04-17 9:31AM EDT | 260.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 29.15% |
| TRV240719C00270000 | 2024-04-04 11:51AM EDT | 270.00 | 0.88 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 33.42% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240719P00115000 | 2023-11-16 11:27AM EDT | 115.00 | 0.60 | 0.00 | 2.40 | 0.00 | - | - | 1 | 88.65% |
| TRV240719P00120000 | 2023-11-29 1:05PM EDT | 120.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | - | 1 | 63.77% |
| TRV240719P00125000 | 2024-02-16 1:50PM EDT | 125.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 63.48% |
| TRV240719P00130000 | 2023-11-28 3:49PM EDT | 130.00 | 0.94 | 0.15 | 0.90 | 0.00 | - | - | 2 | 62.79% |
| TRV240719P00140000 | 2024-05-09 3:50PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 42.68% |
| TRV240719P00145000 | 2023-11-24 11:06AM EDT | 145.00 | 1.95 | 1.25 | 1.40 | 0.00 | - | 1 | 1 | 61.15% |
| TRV240719P00150000 | 2023-12-28 3:39PM EDT | 150.00 | 1.35 | 0.05 | 0.55 | 0.00 | - | 15 | 15 | 47.36% |
| TRV240719P00155000 | 2023-12-15 2:41PM EDT | 155.00 | 2.30 | 1.15 | 1.35 | 0.00 | - | 1 | 3 | 51.81% |
| TRV240719P00160000 | 2024-04-08 3:14PM EDT | 160.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 42.58% |
| TRV240719P00165000 | 2024-03-04 12:34PM EDT | 165.00 | 0.56 | 0.10 | 0.75 | 0.00 | - | 2 | 4 | 38.87% |
| TRV240719P00170000 | 2024-04-17 11:07AM EDT | 170.00 | 0.80 | 0.20 | 1.90 | 0.00 | - | 2 | 6 | 44.39% |
| TRV240719P00175000 | 2024-04-30 2:06PM EDT | 175.00 | 0.47 | 0.10 | 2.40 | 0.00 | - | 34 | 41 | 43.12% |
| TRV240719P00180000 | 2024-03-20 11:10AM EDT | 180.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 2 | 67 | 28.96% |
| TRV240719P00185000 | 2024-05-02 9:30AM EDT | 185.00 | 0.80 | 0.40 | 2.35 | 0.00 | - | 1 | 27 | 34.19% |
| TRV240719P00190000 | 2024-05-06 2:41PM EDT | 190.00 | 0.67 | 0.60 | 1.05 | +0.02 | +3.08% | 2 | 35 | 23.11% |
| TRV240719P00195000 | 2024-05-15 2:23PM EDT | 195.00 | 1.03 | 0.95 | 1.10 | +0.03 | +3.00% | 18 | 124 | 19.66% |
| TRV240719P00200000 | 2024-05-15 10:55AM EDT | 200.00 | 1.60 | 1.50 | 1.75 | +0.20 | +14.29% | 6 | 204 | 18.74% |
| TRV240719P00210000 | 2024-05-15 2:33PM EDT | 210.00 | 4.10 | 3.80 | 4.30 | +1.00 | +32.26% | 45 | 247 | 17.33% |
| TRV240719P00220000 | 2024-05-15 10:03AM EDT | 220.00 | 7.70 | 8.10 | 10.50 | +0.50 | +6.94% | 3 | 318 | 19.91% |
| TRV240719P00230000 | 2024-05-07 9:42AM EDT | 230.00 | 14.10 | 15.70 | 16.70 | 0.00 | - | 4 | 195 | 15.44% |
| TRV240719P00240000 | 2024-04-05 11:22AM EDT | 240.00 | 14.40 | 24.00 | 28.50 | 0.00 | - | 19 | 59 | 29.52% |
