Deutsche Märkte öffnen in 7 Stunden 32 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.233,00 +1.276,26 (+2,37%) CMC Crypto 200
1.276,61 +5,87 (+0,46%) 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:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240621C00015000 | 2024-01-12 4:19PM EDT | 15.00 | 28.91 | 28.20 | 33.00 | 0.00 | - | 60 | 52 | 434.47% |
| YELP240621C00023000 | 2023-07-12 1:38PM EDT | 23.00 | 16.80 | 20.10 | 23.60 | 0.00 | - | - | 3 | 258.25% |
| YELP240621C00025000 | 2024-02-15 2:46PM EDT | 25.00 | 20.23 | 10.50 | 15.10 | 0.00 | - | 2 | 2 | 67.97% |
| YELP240621C00030000 | 2024-04-01 9:30AM EDT | 30.00 | 10.10 | 9.10 | 11.50 | 0.00 | - | 1 | 2,670 | 56.93% |
| YELP240621C00032000 | 2024-02-26 1:28PM EDT | 32.00 | 5.83 | 7.80 | 8.00 | 0.00 | - | 1 | 191 | 12.50% |
| YELP240621C00035000 | 2024-04-24 3:31PM EDT | 35.00 | 6.20 | 5.70 | 7.80 | 0.00 | - | 1 | 2,026 | 66.94% |
| YELP240621C00037000 | 2024-04-17 11:30AM EDT | 37.00 | 4.40 | 4.20 | 4.40 | 0.00 | - | 2 | 353 | 45.92% |
| YELP240621C00038000 | 2024-05-02 1:48PM EDT | 38.00 | 3.60 | 3.50 | 3.70 | +0.40 | +12.50% | 4 | 48 | 44.39% |
| YELP240621C00039000 | 2024-05-02 12:56PM EDT | 39.00 | 3.00 | 2.90 | 3.10 | +0.25 | +9.09% | 5 | 13 | 43.65% |
| YELP240621C00040000 | 2024-05-01 12:37PM EDT | 40.00 | 2.85 | 2.35 | 2.50 | 0.00 | - | 23 | 138 | 41.94% |
| YELP240621C00041000 | 2024-04-29 3:55PM EDT | 41.00 | 2.50 | 1.90 | 2.05 | 0.00 | - | 3 | 9 | 41.75% |
| YELP240621C00042000 | 2024-05-02 1:23PM EDT | 42.00 | 1.60 | 1.50 | 1.60 | -0.40 | -20.00% | 5 | 112 | 40.48% |
| YELP240621C00043000 | 2024-05-02 1:37PM EDT | 43.00 | 1.25 | 1.15 | 1.30 | -0.25 | -16.67% | 5 | 22 | 40.80% |
| YELP240621C00044000 | 2024-04-30 2:40PM EDT | 44.00 | 1.30 | 0.90 | 1.00 | 0.00 | - | 1 | 27 | 40.14% |
| YELP240621C00045000 | 2024-05-02 11:17AM EDT | 45.00 | 0.80 | 0.70 | 0.80 | -0.25 | -23.81% | 8 | 430 | 40.48% |
| YELP240621C00047000 | 2024-04-16 11:53AM EDT | 47.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 3 | 242 | 41.02% |
| YELP240621C00050000 | 2024-03-22 9:35AM EDT | 50.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 144 | 42.19% |
| YELP240621C00055000 | 2024-04-22 11:50AM EDT | 55.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 50 | 60.25% |
| YELP240621C00060000 | 2024-04-29 3:59PM EDT | 60.00 | 0.75 | 0.45 | 0.75 | 0.00 | - | 4 | 12 | 80.47% |
| YELP240621C00065000 | 2024-01-18 4:00PM EDT | 65.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 82.03% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240621P00015000 | 2024-04-26 2:40PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| YELP240621P00018000 | 2023-07-10 12:57PM EDT | 18.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 20 | 14 | 125.59% |
| YELP240621P00020000 | 2023-11-07 10:30AM EDT | 20.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 24 | 13 | 102.73% |
| YELP240621P00023000 | 2024-03-25 9:30AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 25.00% |
| YELP240621P00025000 | 2023-12-06 11:20AM EDT | 25.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 6 | 29 | 77.54% |
| YELP240621P00027000 | 2024-04-22 10:23AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 77.15% |
| YELP240621P00030000 | 2024-04-04 3:45PM EDT | 30.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 33 | 73 | 51.66% |
| YELP240621P00032000 | 2024-05-02 10:54AM EDT | 32.00 | 0.27 | 0.20 | 0.30 | -0.09 | -25.00% | 1 | 125 | 46.83% |
| YELP240621P00034000 | 2024-04-26 9:35AM EDT | 34.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 1 | 21 | 43.56% |
| YELP240621P00035000 | 2024-05-02 1:13PM EDT | 35.00 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 34 | 164 | 42.14% |
| YELP240621P00036000 | 2024-04-26 9:42AM EDT | 36.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 10 | 23 | 41.07% |
| YELP240621P00037000 | 2024-04-25 1:45PM EDT | 37.00 | 1.15 | 1.00 | 1.10 | 0.00 | - | 19 | 154 | 40.04% |
| YELP240621P00038000 | 2024-04-26 12:50PM EDT | 38.00 | 1.20 | 1.25 | 1.45 | 0.00 | - | 10 | 10 | 39.84% |
| YELP240621P00039000 | 2024-04-30 11:26AM EDT | 39.00 | 1.35 | 1.70 | 1.80 | 0.00 | - | 2 | 33 | 38.48% |
| YELP240621P00040000 | 2024-04-30 1:53PM EDT | 40.00 | 1.75 | 2.15 | 2.25 | 0.00 | - | 1 | 485 | 37.74% |
| YELP240621P00042000 | 2024-04-23 9:48AM EDT | 42.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 1 | 29 | 37.01% |
| YELP240621P00045000 | 2024-04-02 10:02AM EDT | 45.00 | 5.70 | 5.50 | 5.60 | 0.00 | - | 1 | 85 | 36.04% |
| YELP240621P00047000 | 2024-04-09 9:56AM EDT | 47.00 | 6.10 | 7.20 | 8.40 | 0.00 | - | 3 | 134 | 61.21% |
| YELP240621P00050000 | 2024-02-01 11:48AM EDT | 50.00 | 7.30 | 9.00 | 13.90 | 0.00 | - | 1 | 0 | 73.78% |
| YELP240621P00055000 | 2024-03-13 3:17PM EDT | 55.00 | 16.90 | 12.00 | 16.30 | 0.00 | - | 37 | 24 | 86.77% |
| YELP240621P00060000 | 2023-08-15 1:35PM EDT | 60.00 | 17.50 | 16.30 | 16.80 | 0.00 | - | - | 2 | 0.00% |
