Deutsche Märkte geschlossen
Nikkei 225
27.466,61 +520,94 (+1,93%) Dow Jones 30
32.030,11 -530,49 (-1,63%) Bitcoin EUR
25.085,02 -733,52 (-2,84%) CMC Crypto 200
593,68 -22,27 (-3,62%) Nasdaq Compositive
11.669,96 -190,15 (-1,60%) S&P 500
3.936,97 -65,90 (-1,65%)
Clover Health Investments, Corp. (CLOV)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLOV240119C00000500 | 2023-03-22 10:33AM EDT | 0.50 | 0.48 | 0.35 | 1.38 | -0.08 | -14.29% | 2 | 0 | 493.75% |
| CLOV240119C00001000 | 2023-03-22 12:50PM EDT | 1.00 | 0.32 | 0.25 | 0.40 | +0.01 | +3.23% | 123 | 1,306 | 117.19% |
| CLOV240119C00001500 | 2023-03-22 3:58PM EDT | 1.50 | 0.20 | 0.19 | 0.23 | 0.00 | - | 20 | 4,347 | 111.72% |
| CLOV240119C00002000 | 2023-03-22 10:26AM EDT | 2.00 | 0.18 | 0.12 | 0.14 | -0.01 | -5.26% | 10 | 3,698 | 105.47% |
| CLOV240119C00002500 | 2023-03-22 3:59PM EDT | 2.50 | 0.12 | 0.10 | 0.12 | -0.04 | -25.00% | 5 | 2,933 | 111.33% |
| CLOV240119C00003000 | 2023-03-22 2:23PM EDT | 3.00 | 0.09 | 0.07 | 0.11 | -0.03 | -25.00% | 18 | 21,673 | 114.06% |
| CLOV240119C00003500 | 2023-03-16 1:29PM EDT | 3.50 | 0.11 | 0.05 | 0.14 | 0.00 | - | 2 | 0 | 123.44% |
| CLOV240119C00004000 | 2023-03-21 1:05PM EDT | 4.00 | 0.10 | 0.04 | 0.13 | 0.00 | - | 95 | 604 | 125.78% |
| CLOV240119C00004500 | 2023-02-15 1:18PM EDT | 4.50 | 0.11 | 0.00 | 0.11 | 0.00 | - | 1 | 320 | 117.97% |
| CLOV240119C00005000 | 2023-03-21 12:56PM EDT | 5.00 | 0.07 | 0.04 | 0.13 | 0.00 | - | 10 | 0 | 136.72% |
| CLOV240119C00005500 | 2023-03-16 9:58AM EDT | 5.50 | 0.07 | 0.05 | 0.14 | 0.00 | - | 1 | 434 | 145.31% |
| CLOV240119C00007000 | 2023-03-22 3:49PM EDT | 7.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 88 | 0 | 128.13% |
| CLOV240119C00010000 | 2023-03-22 2:18PM EDT | 10.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 11 | 10,565 | 135.94% |
| CLOV240119C00012000 | 2023-03-22 12:43PM EDT | 12.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 2 | 3,487 | 153.13% |
| CLOV240119C00015000 | 2023-03-17 11:55AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 0 | 146.88% |
| CLOV240119C00017000 | 2023-03-22 1:04PM EDT | 17.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 27 | 1,412 | 171.88% |
| CLOV240119C00020000 | 2023-03-22 12:47PM EDT | 20.00 | 0.01 | 0.02 | 0.05 | -0.02 | -66.67% | 22 | 0 | 165.63% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLOV240119P00000500 | 2023-03-16 2:40PM EDT | 0.50 | 0.06 | 0.06 | 0.15 | 0.00 | - | 1 | 0 | 106.25% |
| CLOV240119P00001000 | 2023-03-22 9:39AM EDT | 1.00 | 0.34 | 0.22 | 0.49 | -0.01 | -2.86% | 1 | 1,172 | 87.50% |
| CLOV240119P00001500 | 2023-03-22 10:13AM EDT | 1.50 | 0.74 | 0.52 | 0.80 | +0.04 | +5.71% | 2 | 442 | 54.69% |
| CLOV240119P00002000 | 2023-03-22 3:56PM EDT | 2.00 | 1.19 | 1.15 | 1.20 | +0.02 | +1.71% | 12 | 0 | 78.13% |
| CLOV240119P00002500 | 2023-03-22 10:36AM EDT | 2.50 | 1.65 | 1.62 | 1.67 | +0.02 | +1.23% | 2 | 206 | 75.00% |
| CLOV240119P00003000 | 2023-03-22 3:55PM EDT | 3.00 | 2.14 | 2.09 | 2.25 | +0.04 | +1.90% | 20 | 2,596 | 96.88% |
| CLOV240119P00003500 | 2023-03-13 2:38PM EDT | 3.50 | 2.59 | 2.55 | 2.65 | 0.00 | - | 1 | 317 | 93.75% |
| CLOV240119P00004000 | 2023-03-13 3:46PM EDT | 4.00 | 3.05 | 3.05 | 3.15 | 0.00 | - | 1 | 0 | 99.22% |
| CLOV240119P00004500 | 2023-03-06 11:23AM EDT | 4.50 | 3.50 | 2.84 | 4.40 | 0.00 | - | 1 | 0 | 62.50% |
| CLOV240119P00005000 | 2023-03-06 2:35PM EDT | 5.00 | 3.98 | 3.35 | 4.90 | 0.00 | - | 21 | 1,096 | 84.38% |
| CLOV240119P00005500 | 2023-02-07 12:18PM EDT | 5.50 | 4.30 | 3.90 | 5.15 | 0.00 | - | 20 | 198 | 291.41% |
| CLOV240119P00007000 | 2023-03-09 3:46PM EDT | 7.00 | 6.05 | 5.30 | 6.90 | 0.00 | - | 1 | 643 | 440.63% |
| CLOV240119P00010000 | 2023-03-07 12:02PM EDT | 10.00 | 9.00 | 8.30 | 9.65 | 0.00 | - | 4 | 0 | 317.97% |
| CLOV240119P00012000 | 2022-12-23 4:08PM EDT | 12.00 | 11.05 | 9.10 | 12.70 | 0.00 | - | 1 | 0 | 0.00% |
| CLOV240119P00015000 | 2022-12-14 4:50PM EDT | 15.00 | 13.90 | 12.55 | 15.15 | 0.00 | - | 5 | 0 | 0.00% |
| CLOV240119P00020000 | 2023-02-02 11:33AM EDT | 20.00 | 18.60 | 17.90 | 20.15 | 0.00 | - | 1 | 1 | 0.00% |
