Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.894,36 +336,25 (+0,85%) Bitcoin EUR
60.707,76 +4.107,91 (+7,26%) CMC Crypto 200
1.389,92 +121,97 (+9,62%) Nasdaq Compositive
16.738,42 +227,24 (+1,38%) S&P 500
5.304,93 +58,25 (+1,11%)
The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:51PM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241018C00115000 | 2024-02-22 12:53PM EDT | 115.00 | 106.63 | 109.30 | 114.00 | 0.00 | - | 1 | 1 | 112.46% |
| TRV241018C00185000 | 2024-04-18 1:56PM EDT | 185.00 | 28.89 | 32.80 | 33.30 | 0.00 | - | - | 8 | 27.00% |
| TRV241018C00190000 | 2024-04-19 10:00AM EDT | 190.00 | 28.70 | 28.50 | 28.90 | 0.00 | - | 3 | 5 | 25.38% |
| TRV241018C00195000 | 2024-04-19 11:12AM EDT | 195.00 | 26.40 | 24.30 | 24.80 | 0.00 | - | 2 | 18 | 24.19% |
| TRV241018C00200000 | 2024-04-19 11:12AM EDT | 200.00 | 22.80 | 20.40 | 20.90 | 0.00 | - | 3 | 42 | 23.04% |
| TRV241018C00210000 | 2024-05-15 10:47AM EDT | 210.00 | 15.00 | 13.50 | 14.00 | -2.44 | -13.99% | 2 | 25 | 21.15% |
| TRV241018C00220000 | 2024-05-14 11:08AM EDT | 220.00 | 8.90 | 8.00 | 8.60 | -1.20 | -11.88% | 1 | 118 | 19.77% |
| TRV241018C00230000 | 2024-05-09 9:55AM EDT | 230.00 | 6.00 | 4.20 | 4.70 | 0.00 | - | 1 | 270 | 18.57% |
| TRV241018C00240000 | 2024-05-08 3:49PM EDT | 240.00 | 3.42 | 2.15 | 2.40 | 0.00 | - | 6 | 148 | 17.99% |
| TRV241018C00250000 | 2024-05-15 2:14PM EDT | 250.00 | 1.10 | 0.90 | 1.15 | -0.60 | -35.29% | 1 | 29 | 17.69% |
| TRV241018C00260000 | 2024-04-26 3:42PM EDT | 260.00 | 0.65 | 0.05 | 0.70 | 0.00 | - | 5 | 9 | 18.64% |
| TRV241018C00270000 | 2024-05-14 12:00PM EDT | 270.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 5 | 29 | 21.69% |
| TRV241018C00280000 | 2024-04-30 11:58AM EDT | 280.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 24.29% |
| TRV241018C00290000 | 2024-04-17 9:31AM EDT | 290.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 4 | 26.75% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241018P00160000 | 2024-04-24 1:22PM EDT | 160.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 1 | 5 | 27.97% |
| TRV241018P00170000 | 2024-05-08 1:23PM EDT | 170.00 | 0.70 | 0.70 | 0.85 | 0.00 | - | - | 2 | 23.46% |
| TRV241018P00175000 | 2024-05-14 11:45AM EDT | 175.00 | 0.90 | 0.95 | 1.10 | 0.00 | - | 1 | 8 | 22.45% |
| TRV241018P00180000 | 2024-04-15 11:32AM EDT | 180.00 | 1.90 | 1.20 | 1.40 | 0.00 | - | 3 | 7 | 21.34% |
| TRV241018P00185000 | 2024-04-25 10:57AM EDT | 185.00 | 2.95 | 1.60 | 1.80 | 0.00 | - | 1 | 19 | 20.29% |
| TRV241018P00190000 | 2024-05-10 11:31AM EDT | 190.00 | 1.90 | 2.15 | 2.35 | 0.00 | - | 1 | 41 | 19.35% |
| TRV241018P00195000 | 2024-04-19 9:49AM EDT | 195.00 | 4.88 | 2.90 | 3.20 | 0.00 | - | 20 | 16 | 18.76% |
| TRV241018P00200000 | 2024-05-02 2:38PM EDT | 200.00 | 4.50 | 3.90 | 4.20 | 0.00 | - | 8 | 22 | 17.95% |
| TRV241018P00210000 | 2024-05-07 1:57PM EDT | 210.00 | 6.50 | 6.80 | 7.30 | 0.00 | - | 1 | 68 | 16.75% |
| TRV241018P00220000 | 2024-05-14 12:02PM EDT | 220.00 | 10.30 | 11.40 | 11.90 | 0.00 | - | 1 | 94 | 15.41% |
| TRV241018P00230000 | 2024-04-10 11:23AM EDT | 230.00 | 14.60 | 14.70 | 17.30 | 0.00 | - | 3 | 12 | 11.57% |
| TRV241018P00240000 | 2024-03-20 10:49AM EDT | 240.00 | 19.50 | 26.30 | 27.40 | 0.00 | - | - | 1 | 15.99% |
