Deutsche Märkte öffnen in 3 Stunden 43 Minuten

Clover Health Investments, Corp. (CLOV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,3300+0,0200 (+1,53%)
Börsenschluss: 04:00PM EST
1,3400 +0,01 (+0,75%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CLOV230120C000005002022-08-09 12:46PM EST0.502.292.452.560.00-170.00%
CLOV230120C000010002022-08-08 10:42AM EST1.002.462.152.260.00-511030.00%
CLOV230120C000015002022-08-11 8:50AM EST1.501.971.641.81-0.17-7.94%140.00%
CLOV230120C000020002022-08-10 12:49PM EST2.001.331.331.45+0.26+24.30%501,4150.00%
CLOV230120C000025002022-08-11 1:13PM EST2.501.051.041.08+0.23+28.05%1300778.13%
CLOV230120C000030002022-08-11 1:35PM EST3.000.820.790.82+0.24+41.38%34416,154592.19%
CLOV230120C000035002022-08-11 12:25PM EST3.500.640.590.64+0.19+42.22%98332500.00%
CLOV230120C000040002022-08-11 1:02PM EST4.000.470.440.48+0.16+51.61%2051,872437.50%
CLOV230120C000045002022-08-11 9:23AM EST4.500.440.340.37-0.01-2.22%1179399.22%
CLOV230120C000050002022-08-11 12:54PM EST5.000.300.190.21+0.10+50.00%4320,965331.25%
CLOV230120C000055002022-08-11 12:38PM EST5.500.230.150.18+0.09+64.29%14169323.44%
CLOV230120C000060002022-08-11 1:09PM EST6.000.180.140.20+0.05+38.46%41,993336.72%
CLOV230120C000070002022-08-11 12:42PM EST7.000.170.090.11+0.07+70.00%1212,171307.81%
CLOV230120C000100002022-08-11 11:58AM EST10.000.080.050.10+0.01+14.29%1318,513325.00%
CLOV230120C000120002022-08-11 12:12PM EST12.000.060.040.06+0.01+20.00%1124,635318.75%
CLOV230120C000150002022-08-11 11:58AM EST15.000.050.040.08+0.01+25.00%86,640351.56%
CLOV230120C000170002022-08-09 2:53PM EST17.000.040.010.070.00-32,218339.06%
CLOV230120C000200002022-08-11 9:38AM EST20.000.040.010.05+0.01+33.33%114,865337.50%
CLOV230120C000220002022-08-01 1:38PM EST22.000.040.000.150.00-63,972403.13%
CLOV230120C000250002022-08-05 9:35AM EST25.000.050.000.060.00-12,433356.25%
CLOV230120C000270002022-08-01 1:38PM EST27.000.020.000.120.00-1185406.25%
CLOV230120C000300002022-08-03 8:53AM EST30.000.030.010.080.00-102,084396.88%
CLOV230120C000320002022-01-05 3:58PM EST32.000.190.180.32-0.01-5.00%1961560.94%
CLOV230120C000350002022-08-09 8:30AM EST35.000.050.000.050.00-1822375.00%
CLOV230120C000370002022-08-10 2:50PM EST37.000.020.010.080.00-3604412.50%
CLOV230120C000400002022-08-08 11:31AM EST40.000.020.010.050.00-292,205396.88%
CLOV230120C000420002022-08-09 10:06AM EST42.000.020.010.060.00-33,935409.38%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CLOV230120P000005002022-08-04 2:05PM EST0.500.020.000.040.00--5187.50%
CLOV230120P000010002022-08-10 10:54AM EST1.000.040.020.05+0.02+100.00%181884.38%
CLOV230120P000015002022-08-10 9:40AM EST1.500.120.090.52+0.02+20.00%6069100.78%
CLOV230120P000020002022-08-11 1:14PM EST2.000.210.210.24-0.06-22.22%2013770.00%
CLOV230120P000025002022-08-11 10:41AM EST2.500.370.380.42-0.13-26.00%231040.00%
CLOV230120P000030002022-08-11 11:50AM EST3.000.620.620.69-0.18-22.50%8213,5840.00%
CLOV230120P000035002022-08-11 9:48AM EST3.500.850.921.19-0.02-2.30%32410.00%
CLOV230120P000040002022-08-03 9:23AM EST4.001.231.261.360.00-2490.00%
CLOV230120P000045002022-08-05 2:35PM EST4.501.631.661.750.00-22080.00%
CLOV230120P000050002022-08-11 10:00AM EST5.001.932.072.13-0.01-0.52%1533,1140.00%
CLOV230120P000055002022-08-03 1:23PM EST5.502.512.512.590.00--10.00%
CLOV230120P000060002022-08-09 10:29AM EST6.003.272.963.150.00-9810.00%
CLOV230120P000070002022-08-09 11:32AM EST7.004.304.054.000.00-4013,0070.00%
CLOV230120P000100002022-08-10 9:59AM EST10.007.076.807.00-0.11-1.53%11,6290.00%
CLOV230120P000120002022-07-01 10:41AM EST12.009.878.559.350.00-22610.00%
CLOV230120P000150002022-07-26 9:41AM EST15.0012.4511.8012.950.00-15140.00%
CLOV230120P000170002021-12-01 3:32PM EST17.0013.1513.4513.650.00-11900.00%
CLOV230120P000200002022-01-04 9:30AM EST20.0016.1816.5016.700.00-12300.00%
CLOV230120P000220002022-01-03 12:47PM EST22.0018.2818.4518.700.00-9600.00%
CLOV230120P000250002022-07-26 12:10PM EST25.0022.5021.5522.250.00-310.00%
CLOV230120P000270002021-11-10 7:00AM EST27.0019.1622.8523.050.00-110.00%
CLOV230120P000300002021-11-30 3:11PM EST30.0025.6025.9526.500.00-15400.00%
CLOV230120P000320002021-11-10 7:00AM EST32.0020.4027.4028.400.00-200.00%
CLOV230120P000350002021-11-10 7:00AM EST35.0028.1829.6532.050.00-100.00%
CLOV230120P000370002021-12-06 1:03PM EST37.0032.9533.2033.400.00-110.00%
CLOV230120P000400002021-12-28 12:21PM EST40.0036.2036.4036.900.00-1690.00%
CLOV230120P000420002022-01-03 12:47PM EST42.0038.1737.7539.000.00-101400.00%