Deutsche Märkte öffnen in 3 Stunden 41 Minuten
Nikkei 225
36.818,81 -1.260,89 (-3,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.207,39 -163,72 (-0,28%) CMC Crypto 200
1.265,31 +379,77 (+40,76%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
The Travelers Companies, Inc. (TRV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240419C00090000 | 2023-12-13 11:44AM EDT | 90.00 | 94.80 | 103.60 | 108.20 | 0.00 | - | - | 2 | 0.00% |
| TRV240419C00100000 | 2023-11-28 1:51PM EDT | 100.00 | 77.60 | 88.50 | 93.00 | 0.00 | - | - | 1 | 0.00% |
| TRV240419C00110000 | 2023-12-14 2:31PM EDT | 110.00 | 73.20 | 84.00 | 88.50 | 0.00 | - | - | 1 | 0.00% |
| TRV240419C00115000 | 2023-12-12 2:37PM EDT | 115.00 | 69.80 | 79.00 | 83.70 | 0.00 | - | 1 | 3 | 0.00% |
| TRV240419C00120000 | 2024-04-16 3:47PM EDT | 120.00 | 103.45 | 89.10 | 92.10 | 0.00 | - | 1 | 1 | 482.03% |
| TRV240419C00125000 | 2023-10-18 3:11PM EDT | 125.00 | 46.70 | 46.30 | 49.90 | 0.00 | - | 5 | 6 | 0.00% |
| TRV240419C00130000 | 2023-11-10 1:37PM EDT | 130.00 | 40.90 | 51.60 | 55.50 | 0.00 | - | 3 | 12 | 0.00% |
| TRV240419C00135000 | 2023-11-08 12:27PM EDT | 135.00 | 36.30 | 46.10 | 50.80 | 0.00 | - | 1 | 14 | 0.00% |
| TRV240419C00145000 | 2023-11-13 11:12AM EDT | 145.00 | 29.20 | 41.10 | 42.50 | 0.00 | - | 4 | 9 | 0.00% |
| TRV240419C00150000 | 2023-11-01 1:22PM EDT | 150.00 | 23.10 | 32.90 | 36.50 | 0.00 | - | 1 | 11 | 0.00% |
| TRV240419C00155000 | 2024-01-19 12:04PM EDT | 155.00 | 52.90 | 60.80 | 65.50 | 0.00 | - | 1 | 20 | 712.16% |
| TRV240419C00160000 | 2024-04-17 9:40AM EDT | 160.00 | 48.01 | 48.60 | 52.10 | 0.00 | - | 1 | 14 | 398.05% |
| TRV240419C00165000 | 2023-12-28 3:44PM EDT | 165.00 | 27.58 | 45.50 | 50.00 | 0.00 | - | 2 | 59 | 398.54% |
| TRV240419C00170000 | 2023-12-21 1:05PM EDT | 170.00 | 18.04 | 41.00 | 45.20 | 0.00 | - | 10 | 29 | 378.32% |
| TRV240419C00175000 | 2024-02-22 4:47PM EDT | 175.00 | 48.59 | 48.30 | 53.00 | 0.00 | - | 1 | 12 | 743.16% |
| TRV240419C00180000 | 2024-04-18 1:56PM EDT | 180.00 | 27.85 | 28.50 | 32.10 | +1.63 | +6.22% | 4 | 70 | 261.38% |
| TRV240419C00185000 | 2024-04-18 2:00PM EDT | 185.00 | 23.07 | 23.50 | 27.10 | -0.03 | -0.13% | 5 | 70 | 227.93% |
| TRV240419C00190000 | 2024-04-17 3:01PM EDT | 190.00 | 16.23 | 19.00 | 21.90 | 0.00 | - | 4 | 126 | 83.59% |
| TRV240419C00195000 | 2024-04-18 11:26AM EDT | 195.00 | 15.96 | 14.20 | 16.90 | +3.76 | +30.82% | 3 | 135 | 81.64% |
| TRV240419C00200000 | 2024-04-18 10:33AM EDT | 200.00 | 10.60 | 10.00 | 11.60 | +3.87 | +57.50% | 46 | 376 | 75.49% |
| TRV240419C00210000 | 2024-04-18 3:59PM EDT | 210.00 | 1.00 | 1.00 | 1.25 | +0.69 | +222.58% | 399 | 837 | 23.39% |
| TRV240419C00220000 | 2024-04-18 2:39PM EDT | 220.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 238 | 1,442 | 43.95% |
| TRV240419C00230000 | 2024-04-18 9:57AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 2,359 | 71.88% |
| TRV240419C00240000 | 2024-04-18 12:55PM EDT | 240.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 354 | 101.56% |
| TRV240419C00250000 | 2024-04-17 1:32PM EDT | 250.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 94 | 128.13% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240419P00085000 | 2023-11-30 3:38PM EDT | 85.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 2 | 731.25% |
| TRV240419P00095000 | 2023-12-08 3:41PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TRV240419P00105000 | 2023-10-20 3:35PM EDT | 105.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 1 | 1 | 592.97% |
| TRV240419P00110000 | 2023-10-27 9:30AM EDT | 110.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 610.16% |
| TRV240419P00115000 | 2023-09-01 11:09AM EDT | 115.00 | 1.02 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 675.78% |
| TRV240419P00120000 | 2023-10-10 12:16PM EDT | 120.00 | 1.20 | 0.15 | 0.75 | 0.00 | - | 2 | 7 | 552.34% |
| TRV240419P00125000 | 2023-10-30 1:56PM EDT | 125.00 | 1.20 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 464.06% |
| TRV240419P00130000 | 2023-10-31 10:33AM EDT | 130.00 | 1.40 | 0.10 | 0.55 | 0.00 | - | 1 | 286 | 457.42% |
| TRV240419P00135000 | 2023-11-14 10:30AM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 413 | 50.00% |
| TRV240419P00140000 | 2024-03-12 1:15PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 821 | 285.94% |
| TRV240419P00145000 | 2024-04-04 1:15PM EDT | 145.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 92 | 307.81% |
| TRV240419P00150000 | 2024-04-02 10:50AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 39 | 83 | 344.53% |
| TRV240419P00155000 | 2024-04-02 11:44AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 65 | 218.75% |
| TRV240419P00160000 | 2024-04-03 10:59AM EDT | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 198.44% |
| TRV240419P00165000 | 2024-03-25 10:38AM EDT | 165.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 15 | 125 | 279.88% |
| TRV240419P00170000 | 2024-04-01 12:24PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 36 | 157.81% |
| TRV240419P00175000 | 2024-03-25 10:38AM EDT | 175.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 150.78% |
| TRV240419P00180000 | 2024-04-17 12:29PM EDT | 180.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 184 | 130.47% |
| TRV240419P00185000 | 2024-04-17 11:48AM EDT | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 35 | 107 | 154.30% |
| TRV240419P00190000 | 2024-04-17 3:36PM EDT | 190.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 9 | 66 | 99.80% |
| TRV240419P00195000 | 2024-04-18 12:02PM EDT | 195.00 | 0.03 | 0.00 | 1.10 | -0.17 | -85.00% | 3 | 668 | 112.40% |
| TRV240419P00200000 | 2024-04-18 3:30PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 188 | 1,103 | 49.61% |
| TRV240419P00210000 | 2024-04-18 3:54PM EDT | 210.00 | 0.80 | 0.30 | 0.80 | -2.70 | -77.14% | 55 | 696 | 22.71% |
| TRV240419P00220000 | 2024-04-18 2:21PM EDT | 220.00 | 10.86 | 7.60 | 10.10 | -2.51 | -18.77% | 762 | 482 | 74.12% |
| TRV240419P00230000 | 2024-04-18 2:21PM EDT | 230.00 | 22.60 | 18.60 | 21.30 | -1.70 | -7.00% | 750 | 185 | 112.50% |
| TRV240419P00240000 | 2024-04-17 2:49PM EDT | 240.00 | 32.00 | 27.90 | 31.70 | 0.00 | - | 13 | 0 | 138.09% |
