Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.819,77 +1.347,44 (+2,52%) CMC Crypto 200
1.269,08 -1,66 (-0,13%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Yelp Inc. (YELP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240517C00034000 | 2024-04-16 10:43AM EDT | 34.00 | 5.65 | 4.50 | 8.30 | 0.00 | - | 2 | 52 | 72.17% |
| YELP240517C00035000 | 2024-04-16 12:04PM EDT | 35.00 | 5.02 | 5.20 | 5.60 | 0.00 | - | 11 | 13 | 62.89% |
| YELP240517C00036000 | 2024-03-26 11:16AM EDT | 36.00 | 3.70 | 4.10 | 4.30 | 0.00 | - | 3 | 43 | 48.54% |
| YELP240517C00037000 | 2024-04-09 9:31AM EDT | 37.00 | 4.85 | 3.70 | 3.90 | 0.00 | - | 2 | 27 | 60.45% |
| YELP240517C00038000 | 2024-04-26 2:14PM EDT | 38.00 | 3.48 | 3.00 | 3.20 | 0.00 | - | 1 | 118 | 59.57% |
| YELP240517C00039000 | 2024-05-02 2:06PM EDT | 39.00 | 2.50 | 2.40 | 2.55 | -0.30 | -10.71% | 13 | 103 | 58.64% |
| YELP240517C00040000 | 2024-05-02 2:43PM EDT | 40.00 | 1.95 | 1.85 | 2.00 | -0.60 | -23.53% | 45 | 197 | 57.67% |
| YELP240517C00041000 | 2024-05-02 2:43PM EDT | 41.00 | 1.50 | 1.45 | 1.55 | -0.60 | -28.57% | 5 | 45 | 57.96% |
| YELP240517C00042000 | 2024-05-02 10:56AM EDT | 42.00 | 1.10 | 1.00 | 1.15 | -0.40 | -26.67% | 5 | 192 | 55.86% |
| YELP240517C00043000 | 2024-05-02 3:31PM EDT | 43.00 | 0.75 | 0.75 | 0.85 | -0.50 | -40.00% | 2 | 67 | 56.10% |
| YELP240517C00044000 | 2024-04-30 3:13PM EDT | 44.00 | 0.85 | 0.55 | 0.65 | 0.00 | - | 5 | 93 | 56.89% |
| YELP240517C00045000 | 2024-05-02 1:08PM EDT | 45.00 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 11 | 163 | 55.47% |
| YELP240517C00046000 | 2024-04-22 12:49PM EDT | 46.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 3 | 36 | 59.47% |
| YELP240517C00047000 | 2024-04-29 12:16PM EDT | 47.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 2 | 33 | 56.25% |
| YELP240517C00048000 | 2024-04-24 1:42PM EDT | 48.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 10 | 57.62% |
| YELP240517C00049000 | 2024-04-03 11:05AM EDT | 49.00 | 0.12 | 0.05 | 0.15 | -0.14 | -53.85% | 1 | 48 | 57.42% |
| YELP240517C00050000 | 2024-04-29 9:30AM EDT | 50.00 | 0.14 | 0.05 | 0.60 | 0.00 | - | 5 | 75 | 80.47% |
| YELP240517C00055000 | 2024-03-12 10:08AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 115 | 107.62% |
| YELP240517C00060000 | 2024-02-28 10:30AM EDT | 60.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 99.61% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240517P00025000 | 2024-04-26 3:41PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 80 | 83 | 159.38% |
| YELP240517P00030000 | 2024-05-02 3:03PM EDT | 30.00 | 0.10 | 0.10 | 0.40 | -0.21 | -67.74% | 10 | 32 | 97.27% |
| YELP240517P00034000 | 2024-05-02 1:00PM EDT | 34.00 | 0.25 | 0.20 | 0.35 | +0.06 | +31.58% | 51 | 131 | 64.36% |
| YELP240517P00035000 | 2024-05-02 3:51PM EDT | 35.00 | 0.35 | 0.30 | 0.40 | +0.03 | +9.38% | 52 | 4,759 | 60.16% |
| YELP240517P00036000 | 2024-05-02 1:08PM EDT | 36.00 | 0.55 | 0.45 | 0.60 | +0.12 | +27.91% | 88 | 267 | 59.57% |
| YELP240517P00037000 | 2024-05-02 2:09PM EDT | 37.00 | 0.75 | 0.70 | 0.80 | +0.20 | +36.36% | 24 | 552 | 58.59% |
| YELP240517P00038000 | 2024-05-02 3:52PM EDT | 38.00 | 1.05 | 0.95 | 1.10 | +0.15 | +16.67% | 10 | 61 | 57.03% |
| YELP240517P00039000 | 2024-05-02 3:39PM EDT | 39.00 | 1.47 | 1.40 | 1.50 | +0.32 | +27.83% | 2 | 42 | 57.91% |
| YELP240517P00040000 | 2024-05-02 11:23AM EDT | 40.00 | 1.77 | 1.80 | 1.95 | +0.10 | +5.99% | 24 | 302 | 56.15% |
| YELP240517P00041000 | 2024-05-01 2:45PM EDT | 41.00 | 2.30 | 2.35 | 2.50 | +0.40 | +21.05% | 5 | 47 | 55.71% |
| YELP240517P00042000 | 2024-05-01 2:31PM EDT | 42.00 | 2.65 | 2.00 | 3.10 | 0.00 | - | 12 | 16 | 56.64% |
| YELP240517P00043000 | 2024-04-23 12:17PM EDT | 43.00 | 3.30 | 2.25 | 3.80 | 0.00 | - | 2 | 24 | 56.10% |
| YELP240517P00044000 | 2024-04-10 9:45AM EDT | 44.00 | 4.10 | 3.30 | 4.70 | 0.00 | - | 1 | 12 | 60.74% |
| YELP240517P00045000 | 2024-04-10 9:46AM EDT | 45.00 | 4.90 | 3.70 | 5.50 | 0.00 | - | 1 | 10 | 60.06% |
| YELP240517P00046000 | 2024-02-16 4:43PM EDT | 46.00 | 8.54 | 6.50 | 9.10 | 0.00 | - | 4 | 3 | 115.33% |
| YELP240517P00047000 | 2023-12-06 1:41PM EDT | 47.00 | 4.90 | 4.50 | 4.70 | 0.00 | - | 2 | 19 | 0.00% |
| YELP240517P00048000 | 2024-02-16 11:32AM EDT | 48.00 | 9.50 | 8.40 | 12.50 | 0.00 | - | 14 | 0 | 152.30% |
| YELP240517P00050000 | 2024-02-16 11:30AM EDT | 50.00 | 11.40 | 10.40 | 14.50 | 0.00 | - | 10 | 0 | 166.80% |
| YELP240517P00055000 | 2023-10-10 9:52AM EDT | 55.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
