Deutsche Märkte geschlossen

Clover Health Investments, Corp. (CLOV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
7,91+0,03 (+0,44%)
Ab 2:48PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CLOV210924C000040002021-09-23 1:06PM EDT4.004.003.853.95+0.15+3.90%332525.00%
CLOV210924C000045002021-09-22 2:52PM EDT4.503.433.403.450.00-635362.50%
CLOV210924C000050002021-09-23 11:31AM EDT5.002.912.912.98+0.03+1.04%16138362.50%
CLOV210924C000055002021-09-23 11:25AM EDT5.502.392.412.450.00-348262.50%
CLOV210924C000060002021-09-23 1:54PM EDT6.001.901.901.95-0.15-7.32%29367193.75%
CLOV210924C000065002021-09-23 1:38PM EDT6.501.421.421.45-0.05-3.40%70574165.63%
CLOV210924C000070002021-09-23 1:38PM EDT7.000.920.920.96+0.01+1.10%1081,310118.75%
CLOV210924C000075002021-09-23 2:13PM EDT7.500.420.420.45-0.01-2.33%1,4581,80960.94%
CLOV210924C000080002021-09-23 2:31PM EDT8.000.090.090.10-0.04-30.77%7,93312,82757.03%
CLOV210924C000085002021-09-23 2:29PM EDT8.500.030.020.03-0.02-40.00%6,36215,72178.13%
CLOV210924C000090002021-09-23 2:22PM EDT9.000.010.010.02-0.01-50.00%1,43012,958106.25%
CLOV210924C000095002021-09-23 2:20PM EDT9.500.010.010.02-0.01-50.00%3384,840140.63%
CLOV210924C000100002021-09-23 2:17PM EDT10.000.010.000.010.00-4426,421143.75%
CLOV210924C000105002021-09-23 1:55PM EDT10.500.110.000.01+0.10+1,000.00%2063,873168.75%
CLOV210924C000110002021-09-23 12:51PM EDT11.000.010.000.010.00-2403,130193.75%
CLOV210924C000115002021-09-23 10:21AM EDT11.500.010.000.010.00-31,694212.50%
CLOV210924C000120002021-09-23 1:38PM EDT12.000.010.000.010.00-29,601237.50%
CLOV210924C000125002021-09-23 12:22PM EDT12.500.010.000.010.00-182,075250.00%
CLOV210924C000130002021-09-22 1:03PM EDT13.000.010.000.010.00-891,251275.00%
CLOV210924C000135002021-09-21 12:50PM EDT13.500.010.000.010.00-13623287.50%
CLOV210924C000140002021-09-23 11:14AM EDT14.000.010.000.010.00-62,116312.50%
CLOV210924C000145002021-09-20 3:25PM EDT14.500.010.000.030.00-169148375.00%
CLOV210924C000150002021-09-22 3:42PM EDT15.000.010.000.010.00-192,165337.50%
CLOV210924C000160002021-09-22 12:03PM EDT16.000.010.000.010.00-1495375.00%
CLOV210924C000170002021-09-21 9:39AM EDT17.000.020.000.010.00-731,922393.75%
CLOV210924C000180002021-09-21 3:27PM EDT18.000.010.000.030.00-1174481.25%
CLOV210924C000190002021-09-20 10:33AM EDT19.000.010.000.010.00-786450.00%
CLOV210924C000200002021-09-22 3:59PM EDT20.000.010.000.010.00-4366475.00%
CLOV210924C000210002021-09-20 10:46AM EDT21.000.010.000.010.00-294487.50%
CLOV210924C000220002021-09-23 9:30AM EDT22.000.020.000.010.00-40466500.00%
Putsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CLOV210924P000040002021-09-20 11:18AM EDT4.000.010.000.010.00-1063387.50%
CLOV210924P000045002021-09-10 2:07PM EDT4.500.020.000.030.00-525387.50%
CLOV210924P000050002021-09-23 12:35PM EDT5.000.030.000.01+0.01+50.00%1128275.00%
CLOV210924P000055002021-09-21 1:38PM EDT5.500.010.000.010.00-23484225.00%
CLOV210924P000060002021-09-22 3:55PM EDT6.000.020.000.010.00-411,155175.00%
CLOV210924P000065002021-09-23 2:25PM EDT6.500.010.000.010.00-16520131.25%
CLOV210924P000070002021-09-23 12:51PM EDT7.000.010.000.010.00-1193,32187.50%
CLOV210924P000075002021-09-23 2:25PM EDT7.500.020.010.02-0.02-50.00%1,1574,79256.25%
CLOV210924P000080002021-09-23 2:28PM EDT8.000.170.170.18-0.07-29.17%1,1567,59754.69%
CLOV210924P000085002021-09-23 2:12PM EDT8.500.630.580.61-0.01-1.56%3332,62162.50%
CLOV210924P000090002021-09-23 2:14PM EDT9.001.101.071.11-0.10-8.33%2071,24687.50%
CLOV210924P000095002021-09-23 2:01PM EDT9.501.641.561.61+0.01+0.61%11236950.00%
CLOV210924P000100002021-09-23 2:19PM EDT10.002.102.062.11-0.17-7.49%1248350.00%
CLOV210924P000105002021-09-23 1:54PM EDT10.502.592.562.59-0.13-4.78%17155168.75%
CLOV210924P000110002021-09-23 2:26PM EDT11.003.073.053.35+0.02+0.66%9269348.44%
CLOV210924P000115002021-09-23 11:09AM EDT11.503.603.553.60+0.05+1.41%7269250.00%
CLOV210924P000120002021-09-23 1:30PM EDT12.004.054.054.15+0.06+1.50%245275.00%
CLOV210924P000125002021-09-23 2:24PM EDT12.504.574.554.75+0.17+3.86%785384.38%
CLOV210924P000130002021-09-23 2:26PM EDT13.005.075.005.10-0.03-0.59%18124318.75%
CLOV210924P000135002021-09-20 12:22PM EDT13.505.705.505.650.00-1112432.81%
CLOV210924P000140002021-09-23 11:09AM EDT14.006.126.056.20-0.01-0.16%1135415.63%
CLOV210924P000150002021-09-23 12:46PM EDT15.007.057.057.100.00-136387.50%
CLOV210924P000160002021-09-22 10:01AM EDT16.008.108.058.100.00-213425.00%
CLOV210924P000170002021-09-23 9:30AM EDT17.009.059.009.150.00-443568.75%
CLOV210924P000180002021-09-20 11:05AM EDT18.0010.0010.0510.200.00-136553.13%
CLOV210924P000190002021-09-22 3:07PM EDT19.0011.1011.0511.150.00-26506.25%
CLOV210924P000200002021-09-20 11:05AM EDT20.0012.0012.0512.300.00-34695.31%
CLOV210924P000210002021-09-22 3:07PM EDT21.0013.1013.0013.350.00-114721.88%
CLOV210924P000220002021-09-20 1:06PM EDT22.0014.2014.0514.400.00-2612812.50%