La bourse est fermée
Dow Jones
39 863,74 +56,97 (+0,14 %) Nasdaq
16 818,49 +23,61 (+0,14 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
63 902,39 -484,38 (-0,75 %)
Yelp Inc. (YELP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:50PM EDT. Marché ouvert.
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240621C00015000 | 2024-01-12 4:19PM EDT | 15.00 | 28.91 | 28.20 | 33.00 | 0.00 | - | 60 | 52 | 730.37% |
| YELP240621C00023000 | 2023-07-12 1:38PM EDT | 23.00 | 16.80 | 20.10 | 23.60 | 0.00 | - | - | 3 | 424.41% |
| YELP240621C00025000 | 2024-02-15 2:46PM EDT | 25.00 | 20.23 | 10.50 | 15.10 | 0.00 | - | 2 | 2 | 129.30% |
| YELP240621C00030000 | 2024-04-01 9:30AM EDT | 30.00 | 10.10 | 9.10 | 11.50 | 0.00 | - | 1 | 2,670 | 160.99% |
| YELP240621C00032000 | 2024-02-26 1:28PM EDT | 32.00 | 5.83 | 7.80 | 8.00 | 0.00 | - | 1 | 191 | 126.32% |
| YELP240621C00035000 | 2024-05-20 11:17AM EDT | 35.00 | 2.72 | 2.35 | 3.80 | 0.00 | - | 46 | 2,066 | 65.23% |
| YELP240621C00036000 | 2024-05-15 11:44AM EDT | 36.00 | 2.45 | 1.65 | 1.75 | 0.00 | - | 3 | 3 | 29.44% |
| YELP240621C00037000 | 2024-05-21 2:34PM EDT | 37.00 | 1.15 | 1.05 | 1.15 | +0.10 | +9.52% | 2 | 374 | 27.83% |
| YELP240621C00038000 | 2024-05-20 1:02PM EDT | 38.00 | 0.80 | 0.60 | 0.70 | 0.00 | - | 45 | 92 | 26.71% |
| YELP240621C00039000 | 2024-05-21 1:22PM EDT | 39.00 | 0.36 | 0.35 | 0.40 | -0.06 | -14.29% | 4 | 124 | 26.07% |
| YELP240621C00040000 | 2024-05-20 1:53PM EDT | 40.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 28 | 397 | 27.15% |
| YELP240621C00041000 | 2024-05-17 3:26PM EDT | 41.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 14 | 318 | 27.83% |
| YELP240621C00042000 | 2024-05-17 10:39AM EDT | 42.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 222 | 29.30% |
| YELP240621C00043000 | 2024-05-13 1:39PM EDT | 43.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 80 | 97 | 55.86% |
| YELP240621C00044000 | 2024-05-10 11:56AM EDT | 44.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 57 | 60.84% |
| YELP240621C00045000 | 2024-05-10 10:44AM EDT | 45.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 35 | 462 | 64.70% |
| YELP240621C00046000 | 2024-05-10 2:58PM EDT | 46.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 11 | 69.19% |
| YELP240621C00047000 | 2024-05-10 11:22AM EDT | 47.00 | 0.07 | 0.00 | 1.20 | 0.00 | - | 3 | 240 | 73.49% |
| YELP240621C00050000 | 2024-05-09 3:21PM EDT | 50.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 24 | 154 | 50.59% |
| YELP240621C00055000 | 2024-04-22 11:50AM EDT | 55.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 10 | 50 | 98.05% |
| YELP240621C00060000 | 2024-04-29 3:59PM EDT | 60.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 4 | 12 | 112.70% |
| YELP240621C00065000 | 2024-01-18 4:00PM EDT | 65.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 118.16% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240621P00015000 | 2024-04-26 2:40PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 127.34% |
| YELP240621P00018000 | 2023-07-10 12:57PM EDT | 18.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 20 | 14 | 146.48% |
| YELP240621P00020000 | 2023-11-07 10:30AM EDT | 20.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 24 | 13 | 117.77% |
| YELP240621P00023000 | 2024-03-25 9:30AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
| YELP240621P00025000 | 2023-12-06 11:20AM EDT | 25.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 6 | 29 | 84.96% |
| YELP240621P00027000 | 2024-04-22 10:23AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 54.30% |
| YELP240621P00030000 | 2024-05-10 3:26PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 77 | 47.66% |
| YELP240621P00032000 | 2024-05-20 12:55PM EDT | 32.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 128 | 41.02% |
| YELP240621P00033000 | 2024-05-13 12:41PM EDT | 33.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 5 | 93 | 29.59% |
| YELP240621P00034000 | 2024-05-10 9:33AM EDT | 34.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 3 | 110 | 27.83% |
| YELP240621P00035000 | 2024-05-21 2:11PM EDT | 35.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 23 | 4,192 | 25.68% |
| YELP240621P00036000 | 2024-05-21 2:35PM EDT | 36.00 | 0.60 | 0.60 | 0.65 | +0.08 | +15.38% | 15 | 145 | 23.88% |
| YELP240621P00037000 | 2024-05-21 2:37PM EDT | 37.00 | 1.00 | 1.00 | 1.05 | +0.10 | +11.11% | 33 | 306 | 22.56% |
| YELP240621P00038000 | 2024-05-21 2:34PM EDT | 38.00 | 1.60 | 1.55 | 1.60 | 0.00 | - | 11 | 431 | 21.00% |
| YELP240621P00039000 | 2024-05-20 2:43PM EDT | 39.00 | 2.50 | 2.25 | 2.40 | +0.60 | +31.58% | 1 | 89 | 22.17% |
| YELP240621P00040000 | 2024-05-20 9:47AM EDT | 40.00 | 2.80 | 2.05 | 4.20 | 0.00 | - | 1 | 530 | 50.83% |
| YELP240621P00041000 | 2024-05-17 10:24AM EDT | 41.00 | 3.40 | 4.00 | 4.20 | 0.00 | - | 4 | 34 | 23.24% |
| YELP240621P00042000 | 2024-05-16 9:31AM EDT | 42.00 | 3.90 | 4.90 | 5.20 | 0.00 | - | 2 | 33 | 27.15% |
| YELP240621P00043000 | 2024-05-10 10:17AM EDT | 43.00 | 3.31 | 5.90 | 6.30 | 0.00 | - | 23 | 7 | 37.70% |
| YELP240621P00045000 | 2024-05-10 3:13PM EDT | 45.00 | 8.52 | 7.00 | 9.40 | 0.00 | - | 2 | 0 | 85.74% |
| YELP240621P00047000 | 2024-04-09 9:56AM EDT | 47.00 | 6.10 | 6.30 | 9.50 | 0.00 | - | 3 | 134 | 0.00% |
| YELP240621P00050000 | 2024-02-01 11:48AM EDT | 50.00 | 7.30 | 9.00 | 13.90 | 0.00 | - | 1 | 0 | 92.04% |
| YELP240621P00055000 | 2024-03-13 3:17PM EDT | 55.00 | 16.90 | 12.00 | 16.30 | 0.00 | - | 37 | 24 | 0.00% |
| YELP240621P00060000 | 2023-08-15 1:35PM EDT | 60.00 | 17.50 | 16.30 | 16.80 | 0.00 | - | - | 2 | 0.00% |
