Mercados españoles cerrados

Clover Health Investments, Corp. (CLOV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,7800-0,1000 (-3,47%)
Al cierre: 04:00PM EST
2,7900 +0,01 (+0,36%)
Después del cierre: 05:36PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de febrero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CLOV220218C000010002022-01-19 3:11PM EST1.001.801.771.87-0.75-29.41%235246.88%
CLOV220218C000020002022-01-19 3:59PM EST2.000.820.800.85-0.14-14.58%54450100.00%
CLOV220218C000030002022-01-19 3:56PM EST3.000.230.210.23-0.05-17.86%1,0873,88094.92%
CLOV220218C000040002022-01-19 3:37PM EST4.000.100.080.090.00-2396,881117.97%
CLOV220218C000050002022-01-19 3:48PM EST5.000.050.050.06-0.02-28.57%11511,185142.97%
CLOV220218C000060002022-01-19 3:52PM EST6.000.040.030.040.00-3197,753156.25%
CLOV220218C000070002022-01-19 12:02PM EST7.000.040.030.04+0.01+33.33%1676,784179.69%
CLOV220218C000080002022-01-19 1:45PM EST8.000.020.020.03-0.01-33.33%274,113187.50%
CLOV220218C000090002022-01-19 12:45PM EST9.000.020.020.03-0.01-33.33%14,460203.13%
CLOV220218C000100002022-01-19 1:47PM EST10.000.020.020.03-0.01-33.33%417,506215.63%
CLOV220218C000110002022-01-19 10:14AM EST11.000.020.010.030.00-152,392221.88%
CLOV220218C000120002022-01-19 12:49PM EST12.000.030.000.03+0.01+50.00%13,521221.88%
CLOV220218C000130002022-01-19 9:30AM EST13.000.020.010.030.00-833,257240.63%
CLOV220218C000140002022-01-19 12:27PM EST14.000.010.010.020.00-103,200240.63%
CLOV220218C000150002022-01-19 2:45PM EST15.000.020.010.020.00-421,438250.00%
CLOV220218C000160002022-01-19 9:30AM EST16.000.010.000.03-0.02-66.67%17704256.25%
CLOV220218C000170002022-01-11 11:21AM EST17.000.010.000.030.00-71,561262.50%
CLOV220218C000180002022-01-05 1:51PM EST18.000.010.000.030.00-4461268.75%
CLOV220218C000190002022-01-18 1:01PM EST19.000.010.000.030.00-1487275.00%
CLOV220218C000200002022-01-19 2:45PM EST20.000.020.000.03+0.01+100.00%202,021281.25%
CLOV220218C000210002021-12-17 9:30AM EST21.000.070.010.030.00-348296.88%
CLOV220218C000220002022-01-19 9:31AM EST22.000.010.000.03-0.03-75.00%1256290.63%
CLOV220218C000230002022-01-18 10:01AM EST23.000.020.000.020.00-22189281.25%
CLOV220218C000240002022-01-11 3:27PM EST24.000.010.000.020.00-156287.50%
CLOV220218C000250002022-01-10 11:34AM EST25.000.020.000.020.00-7974293.75%
CLOV220218C000260002021-12-16 2:49PM EST26.000.060.000.020.00-1418293.75%
CLOV220218C000270002022-01-13 10:52AM EST27.000.010.000.020.00-1174300.00%
CLOV220218C000280002021-12-15 11:51AM EST28.000.020.000.730.00-266545.31%
CLOV220218C000290002022-01-12 12:34PM EST29.000.040.000.020.00-84521306.25%
CLOV220218C000300002022-01-13 3:41PM EST30.000.020.000.010.00-73,836287.50%
Ventaspara18 de febrero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CLOV220218P000010002022-01-18 12:05AM EST1.000.040.000.020.00-10679187.50%
CLOV220218P000020002022-01-19 2:06PM EST2.000.050.040.050.00-2902,046100.00%
CLOV220218P000030002022-01-19 3:34PM EST3.000.430.410.45+0.05+13.16%5751,57791.80%
CLOV220218P000040002022-01-19 3:33PM EST4.001.271.271.32+0.12+10.43%1742,297113.28%
CLOV220218P000050002022-01-19 3:39PM EST5.002.242.242.55+0.11+5.16%553,324200.78%
CLOV220218P000060002022-01-19 2:36PM EST6.003.203.203.30+0.10+3.23%31,598153.13%
CLOV220218P000070002022-01-19 2:15PM EST7.004.184.204.30+0.05+1.21%101,701175.00%
CLOV220218P000080002022-01-19 1:25PM EST8.005.175.205.30+0.06+1.17%3754193.75%
CLOV220218P000090002022-01-19 3:42PM EST9.006.235.856.50+0.10+1.63%11742346.09%
CLOV220218P000100002022-01-19 1:59PM EST10.007.207.207.55+0.14+1.98%201,199309.38%
CLOV220218P000110002022-01-19 3:53PM EST11.008.378.108.60+0.30+3.72%2106310.94%
CLOV220218P000120002022-01-19 1:18PM EST12.009.169.209.60+0.44+5.05%5307348.44%
CLOV220218P000130002022-01-18 11:46AM EST13.0010.0310.2010.450.00-2110319.53%
CLOV220218P000140002022-01-03 10:07AM EST14.0010.1511.0011.700.00-159345.31%
CLOV220218P000150002022-01-04 3:25PM EST15.0011.8912.2012.600.00-10100381.25%
CLOV220218P000160002022-01-11 9:30AM EST16.0013.1613.2013.750.00-100424.22%
CLOV220218P000170002021-12-02 9:58AM EST17.0012.5513.2513.400.00-1150.00%
CLOV220218P000180002021-12-22 2:06PM EST18.0013.9515.1515.550.00-522378.91%
CLOV220218P000190002021-12-22 10:18AM EST19.0015.0816.2016.250.00-613243.75%
CLOV220218P000200002022-01-11 3:12PM EST20.0016.6617.2017.250.00-112250.00%
CLOV220218P000210002021-11-22 9:33AM EST21.0015.4516.8517.300.00--120.00%
CLOV220218P000220002021-12-15 11:42AM EST22.0018.2018.8519.300.00-1213370.31%
CLOV220218P000250002022-01-18 9:42AM EST25.0022.0022.1022.850.00-1948485.16%
CLOV220218P000260002021-11-29 10:26AM EST26.0020.8521.8522.600.00-110.00%
CLOV220218P000270002021-12-15 2:28PM EST27.0023.0523.8524.200.00-1100.00%
CLOV220218P000290002021-11-10 7:00AM EST29.0020.7524.5524.700.00-8840.00%
CLOV220218P000300002021-12-06 12:02PM EST30.0026.0025.6027.250.00-20353.13%