Deutsche Märkte öffnen in 4 Stunden 46 Minuten
Nikkei 225
39.783,70 +442,16 (+1,12%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.881,21 +852,70 (+1,50%) CMC Crypto 200
1.293,12 +26,98 (+2,13%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
The Travelers Companies, Inc. (TRV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241220C00095000 | 2023-08-11 11:34AM EDT | 95.00 | 74.45 | 66.00 | 71.00 | 0.00 | - | - | 1 | 0.00% |
| TRV241220C00105000 | 2024-02-22 2:45PM EDT | 105.00 | 118.48 | 119.40 | 124.00 | 0.00 | - | 2 | 4 | 141.82% |
| TRV241220C00110000 | 2023-12-07 11:49AM EDT | 110.00 | 75.80 | 83.00 | 88.00 | 0.00 | - | 7 | 7 | 0.00% |
| TRV241220C00115000 | 2023-08-07 2:23PM EDT | 115.00 | 61.20 | 49.70 | 53.30 | 0.00 | - | 7 | 14 | 0.00% |
| TRV241220C00120000 | 2023-08-07 12:03PM EDT | 120.00 | 57.40 | 46.40 | 49.10 | 0.00 | - | 7 | 14 | 0.00% |
| TRV241220C00125000 | 2023-12-07 11:45AM EDT | 125.00 | 62.10 | 69.10 | 74.00 | 0.00 | - | 3 | 14 | 0.00% |
| TRV241220C00130000 | 2023-08-03 3:17PM EDT | 130.00 | 48.20 | 38.50 | 41.80 | 0.00 | - | - | 7 | 0.00% |
| TRV241220C00140000 | 2024-03-20 3:21PM EDT | 140.00 | 90.00 | 75.70 | 79.20 | 0.00 | - | 1 | 0 | 72.36% |
| TRV241220C00145000 | 2024-06-14 10:16AM EDT | 145.00 | 61.80 | 62.60 | 67.10 | 0.00 | - | 1 | 12 | 51.45% |
| TRV241220C00150000 | 2024-01-16 11:00AM EDT | 150.00 | 51.60 | 70.80 | 75.40 | 0.00 | - | 2 | 8 | 78.54% |
| TRV241220C00155000 | 2024-01-19 11:21AM EDT | 155.00 | 60.50 | 65.50 | 69.00 | 0.00 | - | 1 | 10 | 71.77% |
| TRV241220C00160000 | 2023-11-27 1:28PM EDT | 160.00 | 28.40 | 36.10 | 39.80 | 0.00 | - | 1 | 4 | 0.00% |
| TRV241220C00165000 | 2024-02-22 1:25PM EDT | 165.00 | 61.20 | 63.40 | 67.50 | 0.00 | - | 1 | 8 | 81.20% |
| TRV241220C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 48.86 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| TRV241220C00175000 | 2024-03-28 12:43PM EDT | 175.00 | 60.70 | 42.90 | 45.30 | 0.00 | - | 5 | 36 | 50.06% |
| TRV241220C00180000 | 2024-06-06 3:50PM EDT | 180.00 | 35.24 | 32.40 | 35.30 | 0.00 | - | 3 | 87 | 35.28% |
| TRV241220C00185000 | 2024-05-16 2:53PM EDT | 185.00 | 40.01 | 27.40 | 29.10 | 0.00 | - | 25 | 73 | 29.08% |
| TRV241220C00190000 | 2024-06-10 1:10PM EDT | 190.00 | 29.50 | 24.40 | 25.80 | 0.00 | - | 1 | 82 | 28.99% |
| TRV241220C00195000 | 2024-04-18 2:00PM EDT | 195.00 | 24.07 | 31.80 | 34.10 | 0.00 | - | 5 | 50 | 50.04% |
| TRV241220C00200000 | 2024-06-06 3:37PM EDT | 200.00 | 20.31 | 17.60 | 18.40 | 0.00 | - | 1 | 55 | 26.04% |
| TRV241220C00210000 | 2024-06-27 10:01AM EDT | 210.00 | 11.06 | 10.40 | 12.50 | -2.43 | -18.01% | 80 | 236 | 24.21% |
| TRV241220C00220000 | 2024-06-26 12:22PM EDT | 220.00 | 6.80 | 7.50 | 8.30 | 0.00 | - | 2 | 261 | 23.46% |
| TRV241220C00230000 | 2024-06-26 11:25AM EDT | 230.00 | 3.88 | 4.30 | 4.90 | 0.00 | - | 1 | 125 | 22.15% |
| TRV241220C00240000 | 2024-06-27 3:39PM EDT | 240.00 | 2.54 | 2.40 | 2.85 | -0.51 | -16.72% | 1 | 175 | 21.61% |
| TRV241220C00250000 | 2024-06-27 3:42PM EDT | 250.00 | 1.40 | 1.25 | 1.50 | -0.20 | -12.50% | 1 | 55 | 20.92% |
| TRV241220C00260000 | 2024-05-31 3:49PM EDT | 260.00 | 1.40 | 0.60 | 0.90 | 0.00 | - | 2 | 52 | 21.25% |
| TRV241220C00270000 | 2024-05-15 12:25PM EDT | 270.00 | 0.85 | 0.00 | 2.55 | 0.00 | - | 4 | 11 | 30.69% |
| TRV241220C00280000 | 2024-05-09 2:06PM EDT | 280.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | 2 | 32 | 33.18% |
| TRV241220C00290000 | 2024-04-16 3:49PM EDT | 290.00 | 0.85 | 0.00 | 2.45 | 0.00 | - | 17 | 19 | 35.84% |
| TRV241220C00300000 | 2024-04-17 11:59AM EDT | 300.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 37.76% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241220P00085000 | 2024-06-07 3:57PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 109 | 51.66% |
| TRV241220P00090000 | 2024-06-27 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 1 | 16 | 50.98% |
| TRV241220P00100000 | 2024-05-22 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| TRV241220P00105000 | 2024-06-14 12:54PM EDT | 105.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 53.88% |
| TRV241220P00110000 | 2023-11-07 11:41AM EDT | 110.00 | 1.42 | 0.05 | 1.25 | 0.00 | - | - | 1 | 55.85% |
| TRV241220P00115000 | 2023-10-27 12:12PM EDT | 115.00 | 2.73 | 0.00 | 3.10 | 0.00 | - | 2 | 0 | 54.92% |
| TRV241220P00120000 | 2023-10-25 10:58AM EDT | 120.00 | 2.91 | 1.10 | 1.30 | 0.00 | - | 4 | 0 | 49.60% |
| TRV241220P00125000 | 2024-02-14 1:32PM EDT | 125.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 5 | 22 | 53.92% |
| TRV241220P00130000 | 2023-11-17 12:14PM EDT | 130.00 | 2.60 | 1.55 | 1.90 | 0.00 | - | 20 | 75 | 47.36% |
| TRV241220P00135000 | 2024-01-11 1:23PM EDT | 135.00 | 1.57 | 0.00 | 2.40 | 0.00 | - | 3 | 35 | 46.93% |
| TRV241220P00140000 | 2024-04-17 10:23AM EDT | 140.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 2 | 19 | 37.24% |
| TRV241220P00145000 | 2024-01-25 12:59PM EDT | 145.00 | 1.35 | 0.00 | 2.90 | 0.00 | - | 1 | 24 | 42.87% |
| TRV241220P00150000 | 2024-05-09 3:48PM EDT | 150.00 | 0.57 | 0.00 | 0.95 | 0.00 | - | 1 | 94 | 29.90% |
| TRV241220P00155000 | 2024-04-26 12:16PM EDT | 155.00 | 1.05 | 0.00 | 2.00 | 0.00 | - | 6 | 43 | 32.92% |
| TRV241220P00160000 | 2024-06-27 10:41AM EDT | 160.00 | 1.05 | 1.00 | 3.20 | -0.15 | -12.50% | 1 | 55 | 34.74% |
| TRV241220P00165000 | 2024-05-07 12:18PM EDT | 165.00 | 1.18 | 1.35 | 1.55 | 0.00 | - | 10 | 94 | 25.50% |
| TRV241220P00170000 | 2024-06-26 1:33PM EDT | 170.00 | 1.85 | 1.70 | 1.95 | 0.00 | - | 10 | 42 | 24.49% |
| TRV241220P00175000 | 2024-06-14 12:58PM EDT | 175.00 | 2.51 | 2.15 | 2.45 | 0.00 | - | 6 | 22 | 23.51% |
| TRV241220P00180000 | 2024-06-17 11:20AM EDT | 180.00 | 3.10 | 2.70 | 3.10 | 0.00 | - | 2 | 85 | 22.61% |
| TRV241220P00185000 | 2024-06-24 12:09PM EDT | 185.00 | 2.90 | 3.50 | 4.00 | 0.00 | - | 8 | 33 | 21.95% |
| TRV241220P00190000 | 2024-06-26 9:32AM EDT | 190.00 | 4.90 | 4.60 | 5.00 | 0.00 | - | 6 | 161 | 21.05% |
| TRV241220P00195000 | 2024-06-20 10:51AM EDT | 195.00 | 5.50 | 5.80 | 7.00 | 0.00 | - | 1 | 84 | 21.67% |
| TRV241220P00200000 | 2024-06-26 3:29PM EDT | 200.00 | 8.00 | 7.40 | 8.00 | 0.00 | - | 1 | 101 | 19.77% |
| TRV241220P00210000 | 2024-06-26 3:29PM EDT | 210.00 | 12.30 | 11.50 | 12.30 | 0.00 | - | 4 | 524 | 18.56% |
| TRV241220P00220000 | 2024-06-26 11:01AM EDT | 220.00 | 19.15 | 17.10 | 17.80 | 0.00 | - | 1 | 66 | 16.84% |
| TRV241220P00230000 | 2024-06-26 11:01AM EDT | 230.00 | 26.60 | 24.20 | 26.60 | 0.00 | - | 4 | 8 | 19.24% |
| TRV241220P00240000 | 2024-06-14 10:12AM EDT | 240.00 | 36.90 | 31.20 | 35.40 | 0.00 | - | 7 | 125 | 20.28% |
| TRV241220P00250000 | 2024-06-13 11:11AM EDT | 250.00 | 44.50 | 40.80 | 45.30 | 0.00 | - | 6 | 0 | 23.49% |
| TRV241220P00260000 | 2024-04-11 10:46AM EDT | 260.00 | 40.00 | 39.40 | 43.40 | 0.00 | - | 3 | 0 | 0.00% |
| TRV241220P00270000 | 2024-04-10 11:09AM EDT | 270.00 | 45.90 | 49.60 | 53.30 | 0.00 | - | 3 | 0 | 0.00% |
| TRV241220P00280000 | 2024-01-26 1:06PM EDT | 280.00 | 68.30 | 57.10 | 62.00 | 0.00 | - | 3 | 0 | 0.00% |
