The Travelers Companies, Inc. (TRV)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240621C00085000 | 2023-08-09 1:52PM EDT | 85.00 | 84.30 | 76.40 | 78.20 | 0.00 | - | - | 4 | 0.00% |
| TRV240621C00115000 | 2023-08-21 10:45AM EDT | 115.00 | 49.60 | 56.10 | 59.00 | 0.00 | - | - | 1 | 0.00% |
| TRV240621C00120000 | 2024-04-19 10:22AM EDT | 120.00 | 93.25 | 98.00 | 101.70 | 0.00 | - | 2 | 0 | 161.62% |
| TRV240621C00125000 | 2023-09-18 12:13PM EDT | 125.00 | 46.58 | 45.60 | 47.70 | 0.00 | - | 10 | 11 | 0.00% |
| TRV240621C00135000 | 2023-08-18 3:38PM EDT | 135.00 | 33.90 | 34.00 | 37.00 | 0.00 | - | 2 | 2 | 0.00% |
| TRV240621C00140000 | 2023-09-07 11:57AM EDT | 140.00 | 29.70 | 29.30 | 31.70 | 0.00 | - | 1 | 3 | 0.00% |
| TRV240621C00150000 | 2024-05-16 9:47AM EDT | 150.00 | 67.95 | 64.10 | 68.10 | 0.00 | - | 4 | 6 | 66.65% |
| TRV240621C00155000 | 2023-10-03 10:35AM EDT | 155.00 | 18.52 | 21.90 | 22.90 | 0.00 | - | 1 | 8 | 0.00% |
| TRV240621C00160000 | 2023-11-27 3:35PM EDT | 160.00 | 24.27 | 31.20 | 34.90 | 0.00 | - | 5 | 17 | 0.00% |
| TRV240621C00165000 | 2023-12-04 1:28PM EDT | 165.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV240621C00170000 | 2024-05-15 2:34PM EDT | 170.00 | 44.80 | 44.20 | 48.20 | 0.00 | - | 1 | 26 | 69.98% |
| TRV240621C00175000 | 2024-02-21 12:28PM EDT | 175.00 | 49.10 | 49.80 | 54.50 | 0.00 | - | 1 | 44 | 116.94% |
| TRV240621C00180000 | 2024-05-15 11:08AM EDT | 180.00 | 35.80 | 34.00 | 38.10 | 0.00 | - | 1 | 44 | 56.74% |
| TRV240621C00185000 | 2024-03-19 11:42AM EDT | 185.00 | 41.23 | 26.10 | 28.60 | 0.00 | - | 1 | 44 | 0.00% |
| TRV240621C00190000 | 2024-05-20 12:03PM EDT | 190.00 | 28.25 | 24.10 | 28.50 | +0.45 | +1.62% | 2 | 158 | 47.01% |
| TRV240621C00195000 | 2024-05-15 10:17AM EDT | 195.00 | 22.00 | 19.30 | 23.50 | 0.00 | - | 1 | 324 | 40.66% |
| TRV240621C00200000 | 2024-05-14 10:20AM EDT | 200.00 | 18.50 | 14.50 | 18.50 | 0.00 | - | 2 | 220 | 34.22% |
| TRV240621C00210000 | 2024-05-20 10:13AM EDT | 210.00 | 9.82 | 7.20 | 8.70 | -0.39 | -3.82% | 4 | 180 | 21.34% |
| TRV240621C00220000 | 2024-05-20 3:48PM EDT | 220.00 | 1.90 | 1.75 | 1.95 | -1.60 | -45.71% | 164 | 828 | 14.34% |
| TRV240621C00230000 | 2024-05-20 12:02PM EDT | 230.00 | 0.35 | 0.15 | 0.30 | -0.25 | -41.67% | 45 | 322 | 14.55% |
| TRV240621C00240000 | 2024-05-20 12:43PM EDT | 240.00 | 0.08 | 0.05 | 0.25 | -0.02 | -20.00% | 8 | 147 | 20.78% |
| TRV240621C00250000 | 2024-04-17 1:57PM EDT | 250.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 8 | 19 | 44.81% |
| TRV240621C00260000 | 2024-04-09 3:06PM EDT | 260.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 40.21% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240621P00085000 | 2024-02-21 1:41PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 147.07% |
| TRV240621P00090000 | 2023-11-09 3:17PM EDT | 90.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 165.33% |
| TRV240621P00100000 | 2024-04-10 9:54AM EDT | 100.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 114.65% |
| TRV240621P00110000 | 2023-07-19 12:07PM EDT | 110.00 | 0.95 | 1.60 | 1.70 | 0.00 | - | - | 1 | 143.16% |
| TRV240621P00115000 | 2023-10-25 3:23PM EDT | 115.00 | 1.18 | 0.00 | 1.25 | 0.00 | - | 2 | 0 | 111.77% |
| TRV240621P00120000 | 2023-10-26 1:31PM EDT | 120.00 | 1.50 | 0.00 | 2.50 | 0.00 | - | 3 | 0 | 119.82% |
| TRV240621P00125000 | 2023-10-13 10:03AM EDT | 125.00 | 1.77 | 0.95 | 1.10 | 0.00 | - | 2 | 3 | 108.15% |
| TRV240621P00130000 | 2024-04-24 2:53PM EDT | 130.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 79.69% |
| TRV240621P00135000 | 2023-11-17 3:39PM EDT | 135.00 | 1.40 | 0.25 | 1.00 | 0.00 | - | 1 | 4 | 86.38% |
| TRV240621P00140000 | 2024-05-13 12:22PM EDT | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 61.13% |
| TRV240621P00145000 | 2023-11-21 3:43PM EDT | 145.00 | 1.90 | 0.40 | 1.85 | 0.00 | - | 2 | 17 | 84.33% |
| TRV240621P00150000 | 2024-01-31 10:38AM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 25.00% |
| TRV240621P00155000 | 2024-05-13 12:22PM EDT | 155.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 124 | 52.83% |
| TRV240621P00160000 | 2024-05-10 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 50 | 51.61% |
| TRV240621P00165000 | 2024-04-03 1:52PM EDT | 165.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 40 | 139 | 60.86% |
| TRV240621P00170000 | 2024-04-23 11:07AM EDT | 170.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 144 | 50.78% |
| TRV240621P00175000 | 2024-04-19 3:53PM EDT | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 233 | 12.50% |
| TRV240621P00180000 | 2024-05-20 9:30AM EDT | 180.00 | 0.07 | 0.05 | 0.45 | -0.10 | -58.82% | 5 | 181 | 36.48% |
| TRV240621P00185000 | 2024-05-14 9:30AM EDT | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 246 | 35.79% |
| TRV240621P00190000 | 2024-05-16 3:36PM EDT | 190.00 | 0.12 | 0.10 | 0.75 | 0.00 | - | 6 | 244 | 30.88% |
| TRV240621P00195000 | 2024-05-17 11:08AM EDT | 195.00 | 0.24 | 0.20 | 0.35 | 0.00 | - | 2 | 369 | 21.58% |
| TRV240621P00200000 | 2024-05-20 9:57AM EDT | 200.00 | 0.40 | 0.40 | 0.55 | +0.08 | +25.00% | 3 | 203 | 19.25% |
| TRV240621P00210000 | 2024-05-20 3:28PM EDT | 210.00 | 1.65 | 1.60 | 1.80 | +0.40 | +32.00% | 16 | 413 | 15.64% |
| TRV240621P00220000 | 2024-05-20 2:56PM EDT | 220.00 | 6.40 | 6.10 | 6.50 | +2.21 | +52.74% | 67 | 329 | 14.98% |
| TRV240621P00230000 | 2024-04-25 9:51AM EDT | 230.00 | 18.50 | 12.70 | 16.60 | 0.00 | - | 1 | 58 | 27.08% |
| TRV240621P00240000 | 2024-05-06 12:23PM EDT | 240.00 | 24.80 | 22.80 | 26.50 | 0.00 | - | - | 10 | 36.08% |
| TRV240621P00270000 | 2024-04-17 9:31AM EDT | 270.00 | 64.36 | 49.20 | 52.40 | 0.00 | - | - | 0 | 0.00% |
