香港股市 已收市

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
54.12+1.79 (+3.42%)
收市價: 04:00PM EST
54.43 +0.31 (+0.57%)
收市後: 06:32PM EST
價內期權
認購期權範圍2022年12月16日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
TRUP221216C000300002022-08-22 11:12AM EST30.0041.3035.1036.900.00-11745.26%
TRUP221216C000350002022-11-21 2:28PM EST35.0014.1018.3020.800.00--1153.91%
TRUP221216C000400002022-11-21 9:45AM EST40.0012.6712.9015.900.00-1016103.42%
TRUP221216C000450002022-11-21 11:08AM EST45.005.609.7010.800.00-1740109.18%
TRUP221216C000500002022-11-30 3:26PM EST50.004.505.806.300.00-313689.26%
TRUP221216C000550002022-12-02 11:43AM EST55.002.752.853.30+0.27+10.89%110482.13%
TRUP221216C000600002022-12-02 3:56PM EST60.001.401.251.55+0.42+42.86%5512380.96%
TRUP221216C000650002022-12-02 2:46PM EST65.000.500.450.850.00-373883.98%
TRUP221216C000700002022-12-02 3:59PM EST70.000.350.150.35+0.05+16.67%8030083.59%
TRUP221216C000750002022-11-23 10:35AM EST75.000.300.000.800.00-10214110.74%
TRUP221216C000800002022-11-15 10:41AM EST80.001.350.001.050.00-524134.57%
TRUP221216C000850002022-11-23 2:22PM EST85.000.380.004.800.00-119226.95%
TRUP221216C000900002022-10-21 10:10AM EST90.000.350.000.750.00-236152.54%
TRUP221216C000950002022-11-30 3:56PM EST95.000.030.002.400.00-3131212.60%
TRUP221216C001000002022-10-18 9:41AM EST100.000.350.000.750.00-127175.98%
TRUP221216C001050002022-10-03 12:02PM EST105.000.450.004.800.00-100117286.43%
TRUP221216C001100002022-11-10 10:20AM EST110.000.060.004.800.00-5128298.78%
TRUP221216C001150002022-05-27 10:17AM EST115.002.201.202.700.00-12293.16%
TRUP221216C001200002022-09-21 2:23PM EST120.000.590.000.750.00-28214.84%
TRUP221216C001250002022-06-07 11:48AM EST125.002.301.151.850.00-19294.24%
TRUP221216C001300002022-09-09 8:36AM EST130.000.950.100.450.00-220219.92%
TRUP221216C001350002022-05-13 9:36AM EST135.002.320.301.150.00-25268.16%
TRUP221216C001400002022-05-13 9:35AM EST140.002.050.101.000.00-210262.50%
TRUP221216C001450002022-09-13 8:39AM EST145.000.500.000.750.00-16253.13%
TRUP221216C001500002022-07-21 11:06AM EST150.000.700.501.900.00-110320.70%
TRUP221216C001550002022-05-13 9:35AM EST155.001.470.203.200.00-26353.52%
TRUP221216C001600002022-05-24 1:58PM EST160.000.800.004.800.00-112391.11%
TRUP221216C001650002022-04-25 11:14AM EST165.001.800.601.200.00-12322.85%
TRUP221216C001700002022-04-25 12:45PM EST170.001.550.000.850.00-32289.45%
TRUP221216C001750002022-02-17 2:18PM EST175.002.502.253.800.00--2436.04%
TRUP221216C001800002022-08-31 8:30AM EST180.000.600.000.750.00-115294.73%
TRUP221216C001850002022-03-29 8:45AM EST185.002.400.851.500.00--1364.16%
TRUP221216C001950002022-04-20 2:04PM EST195.001.500.054.800.00-10437.01%
TRUP221216C002000002022-02-14 12:05PM EST200.002.830.701.800.00-15384.86%
TRUP221216C002100002022-01-18 12:08AM EST210.005.270.104.900.00--0456.45%
TRUP221216C002200002022-09-26 1:04PM EST220.000.100.000.150.00-214271.88%
認沽盤範圍2022年12月16日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
TRUP221216P000300002022-11-09 3:19PM EST30.000.450.000.800.00-53,127194.92%
TRUP221216P000350002022-12-02 10:27AM EST35.000.200.000.400.00-1104130.47%
TRUP221216P000400002022-12-02 9:54AM EST40.000.790.200.50+0.03+3.95%156108.98%
TRUP221216P000450002022-12-02 3:36PM EST45.000.760.601.00-0.39-33.91%31,26096.09%
TRUP221216P000500002022-12-02 3:53PM EST50.001.751.401.95-0.65-27.08%568582.23%
TRUP221216P000550002022-11-29 1:14PM EST55.006.363.503.900.00-21,22076.12%
TRUP221216P000600002022-11-30 10:41AM EST60.0011.106.707.700.00-4077778.71%
TRUP221216P000650002022-11-30 11:55AM EST65.0015.7611.0012.100.00-37884.77%
TRUP221216P000700002022-12-01 3:50PM EST70.0017.5015.5017.300.00-15999.41%
TRUP221216P000750002022-11-10 9:54AM EST75.0020.0019.4022.500.00-71180.47%
TRUP221216P000800002022-11-17 1:24PM EST80.0021.1625.1027.700.00-124134.28%
TRUP221216P000850002022-11-21 10:22AM EST85.0037.0029.9032.700.00-53142.58%
TRUP221216P000900002022-09-29 2:36PM EST90.0030.2039.4040.500.00-225294.39%
TRUP221216P000950002022-09-08 2:26PM EST95.0025.5042.4044.800.00-2143269.73%
TRUP221216P001000002022-10-11 9:17AM EST100.0049.600.000.000.00-13010.00%
TRUP221216P001050002022-08-11 10:03AM EST105.0030.6032.5033.200.00-151210.00%
TRUP221216P001100002022-08-25 10:47AM EST110.0036.2150.0052.900.00-160.00%
TRUP221216P001150002021-12-20 9:35AM EST115.0025.7932.3034.700.00--10.00%
TRUP221216P001200002021-12-13 12:03AM EST120.0022.4631.0034.000.00-110.00%
TRUP221216P001250002022-05-19 11:35AM EST125.0062.4070.8075.500.00-12326.66%
TRUP221216P001300002022-01-28 9:53AM EST130.0055.0047.6050.100.00-220.00%
TRUP221216P002100002022-08-10 10:07AM EST210.00139.10134.60138.000.00--00.00%