Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.697,85 +685,95 (+1,16%)
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 | 5.30 | 6.70 | 0.00 | - | 2 | 52 | 97.85% |
| YELP240517C00035000 | 2024-04-16 12:04PM EDT | 35.00 | 5.02 | 5.30 | 5.60 | 0.00 | - | 11 | 13 | 73.24% |
| YELP240517C00036000 | 2024-03-26 11:16AM EDT | 36.00 | 3.70 | 4.10 | 4.30 | 0.00 | - | 3 | 43 | 54.39% |
| YELP240517C00037000 | 2024-04-09 9:31AM EDT | 37.00 | 4.85 | 3.70 | 3.90 | 0.00 | - | 2 | 27 | 67.38% |
| YELP240517C00038000 | 2024-04-26 2:14PM EDT | 38.00 | 3.48 | 3.00 | 3.20 | 0.00 | - | 1 | 118 | 66.31% |
| YELP240517C00039000 | 2024-05-03 10:53AM EDT | 39.00 | 2.35 | 2.45 | 2.55 | -0.15 | -6.00% | 6 | 109 | 66.11% |
| YELP240517C00040000 | 2024-05-03 2:55PM EDT | 40.00 | 2.00 | 1.90 | 2.00 | +0.05 | +2.56% | 1 | 187 | 64.94% |
| YELP240517C00041000 | 2024-05-03 3:42PM EDT | 41.00 | 1.45 | 1.40 | 1.50 | -0.05 | -3.33% | 89 | 45 | 62.79% |
| YELP240517C00042000 | 2024-05-03 3:10PM EDT | 42.00 | 1.15 | 1.05 | 1.15 | +0.05 | +4.55% | 3 | 193 | 62.99% |
| YELP240517C00043000 | 2024-05-03 11:30AM EDT | 43.00 | 0.75 | 0.35 | 0.85 | 0.00 | - | 62 | 67 | 54.39% |
| YELP240517C00044000 | 2024-05-03 11:43AM EDT | 44.00 | 0.55 | 0.55 | 0.60 | -0.30 | -35.29% | 15 | 93 | 62.11% |
| YELP240517C00045000 | 2024-05-03 1:41PM EDT | 45.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 10 | 158 | 61.72% |
| YELP240517C00046000 | 2024-05-03 3:32PM EDT | 46.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 10 | 36 | 63.09% |
| YELP240517C00047000 | 2024-04-29 12:16PM EDT | 47.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 2 | 33 | 62.50% |
| YELP240517C00048000 | 2024-04-24 1:42PM EDT | 48.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 58.59% |
| YELP240517C00049000 | 2024-05-02 9:56AM EDT | 49.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 48 | 63.67% |
| YELP240517C00050000 | 2024-05-03 9:48AM EDT | 50.00 | 0.12 | 0.05 | 0.50 | -0.02 | -14.29% | 5 | 75 | 85.64% |
| YELP240517C00055000 | 2024-03-12 10:08AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 115 | 119.53% |
| YELP240517C00060000 | 2024-02-28 10:30AM EDT | 60.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 110.55% |
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 | 1.40 | 0.00 | - | 80 | 83 | 208.69% |
| YELP240517P00030000 | 2024-05-02 3:03PM EDT | 30.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 1 | 32 | 145.90% |
| YELP240517P00034000 | 2024-05-02 3:40PM EDT | 34.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 51 | 181 | 69.43% |
| YELP240517P00035000 | 2024-05-03 2:48PM EDT | 35.00 | 0.36 | 0.30 | 0.45 | +0.01 | +2.86% | 3 | 4,709 | 68.26% |
| YELP240517P00036000 | 2024-05-02 1:38PM EDT | 36.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 88 | 355 | 67.29% |
| YELP240517P00037000 | 2024-05-02 2:09PM EDT | 37.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 24 | 572 | 64.89% |
| YELP240517P00038000 | 2024-05-03 11:32AM EDT | 38.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 11 | 67 | 64.06% |
| YELP240517P00039000 | 2024-05-03 10:53AM EDT | 39.00 | 1.45 | 1.40 | 1.50 | -0.02 | -1.36% | 5 | 41 | 64.06% |
| YELP240517P00040000 | 2024-05-03 2:48PM EDT | 40.00 | 1.75 | 1.85 | 1.90 | -0.02 | -1.13% | 23 | 302 | 62.11% |
| YELP240517P00041000 | 2024-05-03 11:43AM EDT | 41.00 | 2.40 | 2.35 | 2.45 | +0.10 | +4.35% | 45 | 42 | 60.74% |
| YELP240517P00042000 | 2024-05-01 2:31PM EDT | 42.00 | 2.65 | 2.95 | 3.10 | 0.00 | - | 12 | 16 | 59.96% |
| YELP240517P00043000 | 2024-04-23 12:17PM EDT | 43.00 | 3.30 | 3.60 | 3.80 | 0.00 | - | 2 | 24 | 58.01% |
| YELP240517P00044000 | 2024-04-10 9:45AM EDT | 44.00 | 4.10 | 4.40 | 4.60 | 0.00 | - | 1 | 12 | 58.30% |
| YELP240517P00045000 | 2024-04-10 9:46AM EDT | 45.00 | 4.90 | 5.20 | 6.50 | 0.00 | - | 1 | 10 | 81.93% |
| YELP240517P00046000 | 2024-02-16 4:43PM EDT | 46.00 | 8.54 | 6.50 | 9.10 | 0.00 | - | 4 | 3 | 127.64% |
| 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 | 168.75% |
| YELP240517P00050000 | 2024-02-16 11:30AM EDT | 50.00 | 11.40 | 10.40 | 14.50 | 0.00 | - | 10 | 0 | 184.77% |
| YELP240517P00055000 | 2023-10-10 9:52AM EDT | 55.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
