Deutsche Märkte schließen in 5 Stunden 54 Minuten

Clear Secure, Inc. (YOU)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
17,85+0,05 (+0,28%)
Börsenschluss: 04:00PM EDT
17,71 -0,14 (-0,78%)
Vorbörslich: 05:12AM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
YOU240517C000091302024-04-01 12:02AM EDT9.1312.44--0.00---0.00%
YOU240517C000094502024-01-05 4:45PM EDT9.4512.448.8012.200.00-44407.81%
YOU240517C000121302024-04-01 12:02AM EDT12.134.80--0.00---0.00%
YOU240517C000124502023-10-31 2:11PM EDT12.454.808.6010.700.00--1455.08%
YOU240517C000130002023-10-31 2:11PM EDT13.004.800.000.000.00-110.00%
YOU240517C000131302024-04-01 12:02AM EDT13.135.60--0.00---0.00%
YOU240517C000134502023-11-03 11:04AM EDT13.455.608.5010.800.00--4484.57%
YOU240517C000140002023-11-03 11:04AM EDT14.005.600.000.000.00-140.00%
YOU240517C000141302024-04-01 12:02AM EDT14.134.90--0.00---0.00%
YOU240517C000144502023-11-03 10:59AM EDT14.454.906.208.900.00--1357.81%
YOU240517C000150002023-11-03 10:59AM EDT15.004.900.000.000.00-110.00%
YOU240517C000151302024-04-19 3:00PM EDT15.132.920.000.000.00-200.00%
YOU240517C000154502024-03-06 4:45PM EDT15.454.950.000.000.00-100.00%
YOU240517C000161302024-04-23 10:46AM EDT16.132.250.000.000.00-100.00%
YOU240517C000164502024-02-06 10:51AM EDT16.454.001.655.700.00-14167.97%
YOU240517C000170002023-11-06 12:20PM EDT17.003.200.000.000.00-130.00%
YOU240517C000171302024-04-23 1:02PM EDT17.131.600.000.000.00-13500.00%
YOU240517C000174502024-03-13 2:58PM EDT17.453.200.000.000.00-680.00%
YOU240517C000180002023-11-06 11:47AM EDT18.002.750.000.000.00-441.56%
YOU240517C000181302024-04-23 3:56PM EDT18.130.950.000.000.00-2101.56%
YOU240517C000184502024-03-22 12:02PM EDT18.452.690.000.000.00-303033.13%
YOU240517C000190002023-11-14 1:22PM EDT19.003.500.000.000.00-7296.25%
YOU240517C000191302024-04-23 3:56PM EDT19.130.600.000.000.00-27406.25%
YOU240517C000194502024-03-27 3:18PM EDT19.452.500.000.000.00-2117112.50%
YOU240517C000200002023-11-09 12:26PM EDT20.002.300.000.000.00-11112.50%
YOU240517C000201302024-04-23 2:33PM EDT20.130.350.000.000.00-360012.50%
YOU240517C000204502024-03-26 2:28PM EDT20.452.000.000.000.00-1163812.50%
YOU240517C000210002023-09-29 3:27PM EDT21.002.201.351.550.00-417139.06%
YOU240517C000211302024-04-23 9:51AM EDT21.130.250.000.000.00-2012.50%
YOU240517C000214502024-03-27 11:34AM EDT21.451.500.000.000.00-1155025.00%
YOU240517C000220002023-11-13 10:40AM EDT22.001.600.000.000.00-51425.00%
YOU240517C000221302024-04-23 1:27PM EDT22.130.100.000.000.00-6025.00%
YOU240517C000224502024-03-27 3:41PM EDT22.450.900.000.000.00-4121,24625.00%
YOU240517C000230002023-11-14 12:02PM EDT23.001.750.000.000.00-2210325.00%
YOU240517C000231302024-04-17 10:14AM EDT23.130.120.000.000.00-2025.00%
YOU240517C000234502024-03-27 9:33AM EDT23.450.900.000.000.00-132425.00%
YOU240517C000240002023-11-14 12:53PM EDT24.001.550.000.000.00-21125.00%
YOU240517C000241302024-04-16 3:56PM EDT24.130.150.000.000.00-2025.00%
YOU240517C000244502024-03-27 12:43PM EDT24.450.500.000.000.00-29525.00%
YOU240517C000250002023-11-14 12:51PM EDT25.001.210.000.000.00-32525.00%
YOU240517C000251302024-04-03 1:50PM EDT25.130.100.000.000.00-30025.00%
YOU240517C000254502024-03-25 12:09PM EDT25.450.400.000.000.00-315225.00%
YOU240517C000261302024-04-01 9:30AM EDT26.130.310.000.000.00-1025.00%
YOU240517C000264502024-03-25 2:22PM EDT26.450.300.000.000.00-35750.00%
YOU240517C000270002023-09-27 10:43AM EDT27.000.750.400.600.00-11141.60%
YOU240517C000271302024-04-01 10:30AM EDT27.130.110.000.000.00-1050.00%
YOU240517C000274502024-03-25 12:24PM EDT27.450.200.000.000.00-305350.00%
YOU240517C000280002023-10-18 1:51PM EDT28.000.570.000.000.00-3450.00%
YOU240517C000281302024-04-22 9:30AM EDT28.130.050.000.000.00-10050.00%
YOU240517C000284502024-01-19 2:56PM EDT28.450.250.004.100.00-517258.01%
YOU240517C000290002023-10-18 1:47PM EDT29.000.480.000.000.00-1550.00%
YOU240517C000291302024-03-26 9:35AM EDT29.130.100.000.000.00--050.00%
YOU240517C000294502024-03-26 9:35AM EDT29.450.100.000.000.00-117250.00%
YOU240517C000300002023-11-08 12:30PM EDT30.000.550.000.000.00-13550.00%
YOU240517C000341302024-03-22 9:45AM EDT34.130.050.000.750.00--45176.56%
YOU240517C000344502024-03-22 9:45AM EDT34.450.050.000.000.00-14550.00%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
YOU240517P000041302024-04-01 12:02AM EDT4.130.03--0.00---0.00%
YOU240517P000044502024-01-26 3:01PM EDT4.450.030.001.250.00-11479.30%
YOU240517P000091302024-04-01 12:02AM EDT9.130.40--0.00---0.00%
YOU240517P000094502023-12-11 1:04AM EDT9.450.40--0.00---0.00%
YOU240517P000100002023-10-20 2:02PM EDT10.000.400.000.000.00-309050.00%
YOU240517P000121302024-03-12 2:23PM EDT12.130.130.000.750.00--563139.84%
YOU240517P000124502024-03-12 2:23PM EDT12.450.130.000.000.00-756325.00%
YOU240517P000130002023-11-07 12:57PM EDT13.000.760.000.000.00-356325.00%
YOU240517P000131302024-04-01 12:02AM EDT13.130.34--0.00---0.00%
YOU240517P000134502024-02-21 2:47PM EDT13.450.340.000.250.00-62180.47%
YOU240517P000140002023-10-25 1:12PM EDT14.001.500.000.000.00-81125.00%
YOU240517P000141302024-04-23 12:20PM EDT14.130.050.000.000.00-3025.00%
YOU240517P000144502024-02-27 3:19PM EDT14.450.410.000.000.00-81625.00%
YOU240517P000150002023-09-20 10:24AM EDT15.000.751.701.800.00--14178.13%
YOU240517P000151302024-04-03 1:31PM EDT15.130.150.000.000.00-7012.50%
YOU240517P000154502024-03-12 2:23PM EDT15.450.220.000.000.00-76212.50%
YOU240517P000160002023-10-23 9:56AM EDT16.002.200.000.000.00--112.50%
YOU240517P000161302024-04-23 2:15PM EDT16.130.400.000.000.00-5012.50%
YOU240517P000164502024-03-08 12:01PM EDT16.450.400.000.000.00-24012.50%
YOU240517P000170002023-11-09 1:54PM EDT17.001.680.000.000.00-30296.25%
YOU240517P000171302024-04-23 3:49PM EDT17.130.700.000.000.00-4206.25%
YOU240517P000174502024-03-27 1:33PM EDT17.450.200.000.000.00-1782233.13%
YOU240517P000180002023-11-14 4:41PM EDT18.001.610.000.000.00-260.00%
YOU240517P000181302024-04-23 12:34PM EDT18.131.100.000.000.00-800.00%
YOU240517P000184502024-03-27 11:53AM EDT18.450.360.000.000.00-5910.00%
YOU240517P000190002023-10-24 10:27AM EDT19.003.300.000.000.00-2160.00%
YOU240517P000191302024-04-23 10:49AM EDT19.131.680.000.000.00-5000.00%
YOU240517P000194502024-03-27 3:20PM EDT19.450.650.000.000.00-81800.00%
YOU240517P000200002023-10-12 11:07AM EDT20.004.102.702.900.00-1176.86%
YOU240517P000201302024-04-23 9:53AM EDT20.132.500.000.000.00-1000.00%
YOU240517P000204502024-03-27 2:56PM EDT20.451.000.000.000.00-151070.00%
YOU240517P000210002023-11-14 12:18PM EDT21.003.000.000.000.00-15180.00%
YOU240517P000211302024-04-19 3:47PM EDT21.133.650.000.000.00-1000.00%
YOU240517P000214502024-03-27 3:44PM EDT21.451.550.000.000.00-461000.00%
YOU240517P000220002023-11-13 12:51PM EDT22.004.250.000.000.00-50790.00%
YOU240517P000221302024-04-01 1:19PM EDT22.132.200.000.000.00-1400.00%
YOU240517P000224502024-03-25 12:30PM EDT22.452.050.000.000.00-13280.00%
YOU240517P000230002023-11-09 12:32PM EDT23.005.200.000.000.00-1100.00%
YOU240517P000231302024-04-02 10:34AM EDT23.133.610.000.000.00-800.00%
YOU240517P000234502024-01-08 10:43AM EDT23.453.500.000.000.00-1140.00%
YOU240517P000240002023-11-09 1:50PM EDT24.005.900.000.000.00-130.00%
YOU240517P000241302024-04-03 1:05PM EDT24.135.150.000.000.00-1000.00%
YOU240517P000244502024-03-12 12:45PM EDT24.454.600.000.000.00-161050.00%
YOU240517P000250002023-11-10 10:50AM EDT25.006.600.000.000.00-36860.00%
YOU240517P000251302024-04-03 11:29AM EDT25.135.900.000.000.00-100.00%
YOU240517P000254502024-03-26 10:28AM EDT25.454.200.000.000.00-160.00%
YOU240517P000260002023-11-13 11:03AM EDT26.007.500.000.000.00--20.00%
YOU240517P000261302024-04-01 12:02AM EDT26.137.00--0.00---0.00%
YOU240517P000264502024-02-02 10:47AM EDT26.457.007.009.900.00-11194.14%
YOU240517P000271302024-04-01 12:02AM EDT27.137.50--0.00---0.00%
YOU240517P000274502024-01-04 10:50AM EDT27.457.506.608.400.00-11120.00%
YOU240517P000281302024-04-01 12:02AM EDT28.137.20--0.00---0.00%
YOU240517P000284502024-01-08 11:08AM EDT28.457.209.009.500.00-1130.00%
YOU240517P000291302024-04-01 12:02AM EDT29.137.90--0.00---0.00%
YOU240517P000294502023-12-26 11:19AM EDT29.457.909.4010.100.00-170.00%