Mercados españoles abiertos en 8 hrs 24 min

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
2,8100 +0,03 (+1,08%)
Después del cierre: 06:34PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CLOV220121C000010002022-01-19 2:56PM EST1.001.841.701.87-0.11-5.64%2469525.00%
CLOV220121C000015002022-01-19 2:56PM EST1.501.341.261.43-0.09-6.29%1182587.50%
CLOV220121C000020002022-01-19 2:36PM EST2.000.840.760.87-0.08-8.70%98385300.00%
CLOV220121C000025002022-01-19 3:55PM EST2.500.350.270.32-0.07-16.67%2271,437100.00%
CLOV220121C000030002022-01-19 3:58PM EST3.000.030.020.03-0.03-50.00%5,5406,96893.75%
CLOV220121C000035002022-01-19 2:03PM EST3.500.010.000.01-0.01-50.00%1,1005,949137.50%
CLOV220121C000040002022-01-19 2:12PM EST4.000.010.000.010.00-3578,382193.75%
CLOV220121C000045002022-01-19 3:13PM EST4.500.010.000.010.00-72,456250.00%
CLOV220121C000050002022-01-19 2:39PM EST5.000.010.000.010.00-1913,338300.00%
CLOV220121C000055002022-01-18 1:42PM EST5.500.010.000.010.00-16650337.50%
CLOV220121C000060002022-01-19 3:06PM EST6.000.010.000.010.00-357,940375.00%
CLOV220121C000065002022-01-14 2:42PM EST6.500.020.000.020.00-951,275437.50%
CLOV220121C000070002022-01-19 12:06PM EST7.000.010.000.010.00-327,903425.00%
CLOV220121C000075002022-01-13 3:24PM EST7.500.010.000.010.00-1139450.00%
CLOV220121C000080002022-01-19 10:08AM EST8.000.010.000.010.00-57,313475.00%
CLOV220121C000090002022-01-19 3:43PM EST9.000.010.000.010.00-608,040525.00%
CLOV220121C000100002022-01-19 3:07PM EST10.000.010.000.010.00-3817,883550.00%
CLOV220121C000110002022-01-18 3:52PM EST11.000.020.000.010.00-383,397600.00%
CLOV220121C000120002022-01-19 1:58PM EST12.000.010.000.010.00-157,718625.00%
CLOV220121C000130002022-01-11 9:42AM EST13.000.010.000.010.00-83,555650.00%
CLOV220121C000140002022-01-11 11:03AM EST14.000.010.000.010.00-22,009675.00%
CLOV220121C000150002022-01-11 3:28PM EST15.000.010.000.010.00-38,656700.00%
CLOV220121C000160002022-01-18 12:54PM EST16.000.010.000.010.00-11,872725.00%
CLOV220121C000170002022-01-19 2:35PM EST17.000.010.000.010.00-1151,601750.00%
CLOV220121C000180002022-01-19 2:30PM EST18.000.010.000.010.00-10585750.00%
CLOV220121C000190002022-01-18 2:49PM EST19.000.010.000.010.00-11411775.00%
CLOV220121C000200002022-01-19 2:33PM EST20.000.010.000.010.00-55,380787.50%
CLOV220121C000210002021-12-30 11:05AM EST21.000.010.000.010.00-3566800.00%
CLOV220121C000220002022-01-19 2:33PM EST22.000.010.000.010.00-52,729825.00%
CLOV220121C000230002021-11-30 10:15AM EST23.000.010.000.040.00-27174987.50%
CLOV220121C000240002022-01-03 3:38PM EST24.000.010.000.010.00-1136850.00%
CLOV220121C000250002022-01-07 3:55PM EST25.000.010.000.010.00-21,833875.00%
CLOV220121C000260002021-12-27 10:12AM EST26.000.100.000.010.00-20353875.00%
CLOV220121C000270002022-01-19 9:38AM EST27.000.010.000.01-0.02-66.67%58184900.00%
CLOV220121C000280002021-11-01 10:55AM EST28.000.210.000.700.00-171921,734.38%
CLOV220121C000290002021-12-28 1:12PM EST29.000.010.000.010.00-20529900.00%
CLOV220121C000300002022-01-11 3:43PM EST30.000.010.000.010.00-107,021925.00%
CLOV220121C000310002021-11-12 10:36AM EST31.000.200.000.560.00-15701,684.38%
CLOV220121C000320002021-12-28 9:38AM EST32.000.010.000.010.00-253950.00%
CLOV220121C000330002022-01-03 3:16PM EST33.000.010.000.010.00-1001,679950.00%
CLOV220121C000340002021-11-16 1:36PM EST34.000.150.000.120.00-302661,300.00%
CLOV220121C000350002022-01-14 9:30AM EST35.000.010.000.010.00-1396975.00%
CLOV220121C000360002021-11-16 1:26PM EST36.000.150.000.110.00-3311,300.00%
CLOV220121C000370002022-01-07 9:30AM EST37.000.010.000.010.00-17991,000.00%
CLOV220121C000380002021-11-17 11:15AM EST38.000.090.000.120.00-11801,337.50%
CLOV220121C000390002021-12-21 1:16PM EST39.000.010.000.010.00-101391,000.00%
CLOV220121C000400002022-01-03 1:39PM EST40.000.010.000.010.00-282,6571,000.00%
CLOV220121C000410002021-12-28 9:53AM EST41.000.010.000.010.00-201,1291,025.00%
CLOV220121C000420002022-01-18 10:29AM EST42.000.010.000.010.00-38291,050.00%
CLOV220121C000430002022-01-06 12:58PM EST43.000.010.000.010.00-7205,8351,050.00%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CLOV220121P000010002021-12-13 5:30PM EST1.000.020.000.000.00--050.00%
CLOV220121P000020002022-01-19 3:53PM EST2.000.010.000.010.00-97392187.50%
CLOV220121P000025002022-01-19 3:42PM EST2.500.030.020.030.00-6211,663118.75%
CLOV220121P000030002022-01-19 3:57PM EST3.000.230.220.24+0.06+35.29%9754,45768.75%
CLOV220121P000035002022-01-19 3:00PM EST3.500.710.700.75+0.10+16.39%191795137.50%
CLOV220121P000040002022-01-19 3:14PM EST4.001.171.201.27+0.04+3.54%3152,322243.75%
CLOV220121P000045002022-01-19 3:28PM EST4.501.701.462.63+0.18+11.84%41423746.88%
CLOV220121P000050002022-01-19 2:45PM EST5.002.152.192.92+0.07+3.37%564,550829.69%
CLOV220121P000055002022-01-19 2:15PM EST5.502.672.383.45+0.08+3.09%1381728.13%
CLOV220121P000060002022-01-19 3:47PM EST6.003.203.203.25+0.10+3.23%1248,795375.00%
CLOV220121P000065002022-01-14 1:25PM EST6.503.553.704.150.00-112840.63%
CLOV220121P000070002022-01-19 3:19PM EST7.004.154.204.250.00-922,870425.00%
CLOV220121P000075002022-01-19 3:26PM EST7.504.674.655.05+0.09+1.97%5778809.38%
CLOV220121P000080002022-01-19 1:49PM EST8.005.185.205.25+0.07+1.37%211,589475.00%
CLOV220121P000090002022-01-19 3:58PM EST9.006.256.206.25+0.15+2.46%24926525.00%
CLOV220121P000100002022-01-19 2:58PM EST10.007.187.157.40+0.13+1.84%668,378793.75%
CLOV220121P000110002022-01-19 3:53PM EST11.008.348.158.45+0.34+4.25%13662900.00%
CLOV220121P000120002022-01-19 2:40PM EST12.009.209.159.70+0.14+1.55%211881,159.38%
CLOV220121P000130002022-01-19 1:12PM EST13.0010.1310.1510.40+0.08+0.80%16256906.25%
CLOV220121P000140002022-01-18 1:11PM EST14.0011.0511.1011.750.00-1671,231.25%
CLOV220121P000150002022-01-19 3:34PM EST15.0012.2212.2012.65+0.20+1.66%54,7791,262.50%
CLOV220121P000160002021-12-20 1:04PM EST16.0012.1913.1013.150.00-1500.00%
CLOV220121P000170002021-12-23 10:04AM EST17.0013.0014.2014.700.00-29641,356.25%
CLOV220121P000180002022-01-18 9:39AM EST18.0015.0515.2015.550.00-1331,262.50%
CLOV220121P000190002022-01-18 1:11PM EST19.0016.0516.1516.650.00-10131,328.13%
CLOV220121P000200002022-01-18 2:47PM EST20.0017.0816.9017.550.00-31,397787.50%
CLOV220121P000210002022-01-18 9:33AM EST21.0018.0518.1518.350.00-441,006.25%
CLOV220121P000220002021-12-16 3:21PM EST22.0018.0018.8518.950.00-1210.00%
CLOV220121P000230002022-01-18 1:11PM EST23.0020.0520.1020.700.00-1651,409.38%
CLOV220121P000240002021-11-10 6:59AM EST24.0012.8119.5519.650.00-160.00%
CLOV220121P000250002022-01-18 1:10PM EST25.0022.0522.1522.600.00-6671,400.00%
CLOV220121P000260002021-12-20 1:04PM EST26.0023.0023.1023.750.00-101,503.13%
CLOV220121P000290002021-11-10 6:59AM EST29.0015.9024.5524.850.00-210.00%
CLOV220121P000300002021-11-10 6:59AM EST30.0021.6525.2026.150.00--20.00%
CLOV220121P000320002021-11-02 9:13AM EST32.0024.6527.2527.900.00--10.00%
CLOV220121P000350002021-11-10 6:59AM EST35.0026.1530.4531.050.00-62650.00%
CLOV220121P000370002021-11-17 10:51AM EST37.0030.4032.7533.100.00--120.00%
CLOV220121P000380002021-11-10 6:59AM EST38.0028.7033.4534.200.00-18190.00%
CLOV220121P000390002022-01-19 10:53AM EST39.0036.2036.2036.70+0.20+0.56%2121,703.13%
CLOV220121P000400002022-01-19 10:53AM EST40.0037.2036.7537.75+0.20+0.54%21,2941,237.50%
CLOV220121P000410002021-10-18 8:58AM EST41.0033.2135.0035.900.00-19700.00%
CLOV220121P000420002021-12-29 3:34PM EST42.0038.4538.5539.850.00-25672,221.88%
CLOV220121P000430002021-12-28 1:46PM EST43.0039.0839.5040.850.00-102,231.25%