Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.378,99 +701,64 (+1,14%)
Clear Secure, Inc. (YOU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU240816C00012680 | 2024-05-13 12:05AM EDT | 12.68 | 7.90 | - | - | 0.00 | - | - | - | 0.00% |
| YOU240816C00013000 | 2024-02-14 2:15PM EDT | 13.00 | 7.90 | 5.10 | 7.90 | 0.00 | - | 1 | 1 | 0.00% |
| YOU240816C00014680 | 2024-07-22 3:14PM EDT | 14.68 | 5.60 | 6.50 | 8.50 | 0.00 | - | 1 | 37 | 183.11% |
| YOU240816C00015000 | 2024-02-28 1:13PM EDT | 15.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| YOU240816C00015680 | 2024-06-11 10:53AM EDT | 15.68 | 3.00 | 3.70 | 4.60 | 0.00 | - | 2 | 185 | 0.00% |
| YOU240816C00016000 | 2024-03-27 11:17AM EDT | 16.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| YOU240816C00016680 | 2024-07-24 11:06AM EDT | 16.68 | 4.23 | 4.60 | 6.80 | 0.00 | - | 2 | 655 | 153.81% |
| YOU240816C00017000 | 2024-03-25 10:45AM EDT | 17.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| YOU240816C00017680 | 2024-07-24 10:37AM EDT | 17.68 | 3.79 | 2.40 | 5.70 | +0.34 | +9.86% | 3 | 686 | 85.74% |
| YOU240816C00018000 | 2024-03-08 11:51AM EDT | 18.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| YOU240816C00018680 | 2024-07-24 2:51PM EDT | 18.68 | 2.80 | 2.85 | 3.00 | +0.38 | +15.70% | 5 | 1,057 | 59.18% |
| YOU240816C00019000 | 2024-03-26 9:37AM EDT | 19.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| YOU240816C00019680 | 2024-07-26 1:04PM EDT | 19.68 | 1.95 | 2.05 | 2.20 | +0.15 | +8.33% | 4 | 970 | 56.25% |
| YOU240816C00020000 | 2024-03-20 3:13PM EDT | 20.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 33 | 63 | 0.00% |
| YOU240816C00020680 | 2024-07-26 12:22PM EDT | 20.68 | 1.40 | 1.40 | 1.55 | -0.15 | -9.68% | 1 | 1,058 | 55.47% |
| YOU240816C00021000 | 2024-03-27 2:29PM EDT | 21.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 22 | 33 | 0.00% |
| YOU240816C00021680 | 2024-07-26 3:42PM EDT | 21.68 | 0.95 | 0.90 | 1.00 | -0.05 | -5.00% | 7 | 732 | 54.00% |
| YOU240816C00022000 | 2024-03-27 1:33PM EDT | 22.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 17 | 314 | 3.13% |
| YOU240816C00022680 | 2024-07-25 2:44PM EDT | 22.68 | 0.65 | 0.55 | 0.65 | 0.00 | - | 34 | 445 | 54.59% |
| YOU240816C00023000 | 2024-03-27 1:40PM EDT | 23.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 19 | 126 | 6.25% |
| YOU240816C00023680 | 2024-07-25 12:30PM EDT | 23.68 | 0.37 | 0.30 | 0.40 | 0.00 | - | 31 | 278 | 54.10% |
| YOU240816C00024000 | 2024-03-27 12:13PM EDT | 24.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8 | 102 | 12.50% |
| YOU240816C00024680 | 2024-07-25 1:14PM EDT | 24.68 | 0.25 | 0.15 | 0.20 | 0.00 | - | 23 | 253 | 52.34% |
| YOU240816C00025000 | 2024-03-27 3:34PM EDT | 25.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 18 | 44 | 12.50% |
| YOU240816C00025680 | 2024-07-26 9:44AM EDT | 25.68 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 239 | 53.52% |
| YOU240816C00026000 | 2024-03-26 12:00PM EDT | 26.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 25.00% |
| YOU240816C00026680 | 2024-03-26 12:00PM EDT | 26.68 | 0.85 | 0.00 | 0.15 | 0.00 | - | - | 13 | 57.81% |
| YOU240816C00027000 | 2024-03-26 12:00PM EDT | 27.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| YOU240816C00027680 | 2024-04-18 1:04PM EDT | 27.68 | 0.15 | 0.00 | 1.00 | 0.00 | - | 4 | 15 | 106.74% |
| YOU240816C00028000 | 2024-03-22 12:39PM EDT | 28.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| YOU240816C00028680 | 2024-07-12 12:53PM EDT | 28.68 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 79.69% |
| YOU240816C00029000 | 2024-02-27 4:57PM EDT | 29.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| YOU240816C00029680 | 2024-04-17 2:46PM EDT | 29.68 | 0.15 | 0.00 | 0.90 | 0.00 | - | 30 | 243 | 119.92% |
| YOU240816C00030000 | 2024-03-27 3:48PM EDT | 30.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 36 | 111 | 25.00% |
| YOU240816C00030680 | 2024-07-25 10:01AM EDT | 30.68 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 121.29% |
| YOU240816C00031000 | 2024-02-16 10:58AM EDT | 31.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 1 | 37 | 108.40% |
| YOU240816C00034680 | 2024-03-25 1:06PM EDT | 34.68 | 0.20 | 0.00 | 1.25 | 0.00 | - | - | 5 | 169.92% |
| YOU240816C00035000 | 2024-03-25 1:06PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU240816P00012680 | 2024-07-03 9:30AM EDT | 12.68 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 315 | 178.32% |
| YOU240816P00013000 | 2024-02-20 1:03PM EDT | 13.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 5 | 10 | 168.16% |
| YOU240816P00013680 | 2024-04-19 2:28PM EDT | 13.68 | 0.41 | 0.20 | 0.30 | 0.00 | - | 10 | 12 | 140.63% |
| YOU240816P00014000 | 2024-03-14 11:34AM EDT | 14.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| YOU240816P00014680 | 2024-07-22 1:05PM EDT | 14.68 | 0.05 | 0.00 | 0.40 | 0.00 | - | 7 | 223 | 115.63% |
| YOU240816P00015000 | 2024-03-20 12:44PM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 25.00% |
| YOU240816P00015680 | 2024-07-23 2:27PM EDT | 15.68 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 183 | 72.66% |
| YOU240816P00016000 | 2024-03-21 2:47PM EDT | 16.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 25.00% |
| YOU240816P00016680 | 2024-07-24 2:33PM EDT | 16.68 | 0.20 | 0.05 | 0.10 | 0.00 | - | 3 | 629 | 65.63% |
| YOU240816P00017000 | 2024-03-26 2:15PM EDT | 17.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 25.00% |
| YOU240816P00017680 | 2024-07-22 10:17AM EDT | 17.68 | 0.25 | 0.05 | 0.10 | 0.00 | - | 8 | 793 | 52.93% |
| YOU240816P00018000 | 2024-03-26 11:16AM EDT | 18.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| YOU240816P00018680 | 2024-07-26 2:29PM EDT | 18.68 | 0.22 | 0.20 | 0.25 | -0.08 | -26.67% | 55 | 410 | 55.86% |
| YOU240816P00019000 | 2024-03-21 10:28AM EDT | 19.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 12.50% |
| YOU240816P00019680 | 2024-07-26 3:30PM EDT | 19.68 | 0.45 | 0.40 | 0.45 | -0.10 | -18.18% | 73 | 677 | 53.71% |
| YOU240816P00020000 | 2024-03-25 10:29AM EDT | 20.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 100 | 88 | 6.25% |
| YOU240816P00020680 | 2024-07-26 1:18PM EDT | 20.68 | 0.80 | 0.75 | 0.85 | -0.05 | -5.88% | 26 | 222 | 54.69% |
| YOU240816P00021000 | 2024-03-22 11:49AM EDT | 21.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 200 | 145 | 3.13% |
| YOU240816P00021680 | 2024-07-25 3:55PM EDT | 21.68 | 1.40 | 1.25 | 1.35 | 0.00 | - | 13 | 200 | 54.59% |
| YOU240816P00022000 | 2024-03-27 12:09PM EDT | 22.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 50 | 0.00% |
| YOU240816P00022680 | 2024-07-26 11:43AM EDT | 22.68 | 2.05 | 1.85 | 2.65 | +0.10 | +5.13% | 11 | 237 | 70.61% |
| YOU240816P00023000 | 2023-12-20 3:01PM EDT | 23.00 | 3.53 | 4.40 | 4.60 | 0.00 | - | 100 | 300 | 171.39% |
| YOU240816P00023680 | 2024-07-11 1:39PM EDT | 23.68 | 4.40 | 2.60 | 3.00 | 0.00 | - | 2 | 2 | 60.94% |
| YOU240816P00024000 | 2023-12-27 10:45AM EDT | 24.00 | 4.30 | 5.10 | 5.30 | 0.00 | - | - | 1 | 172.85% |
| YOU240816P00024680 | 2024-07-05 2:08PM EDT | 24.68 | 5.80 | 2.20 | 4.30 | 0.00 | - | 1 | 6 | 102.44% |
| YOU240816P00025000 | 2024-03-22 10:20AM EDT | 25.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| YOU240816P00025680 | 2024-04-12 10:21AM EDT | 25.68 | 6.30 | 7.10 | 10.00 | 0.00 | - | 1 | 10 | 278.71% |
| YOU240816P00026000 | 2024-03-19 11:50AM EDT | 26.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| YOU240816P00026680 | 2024-03-19 11:46AM EDT | 26.68 | 7.90 | 7.20 | 10.70 | 0.00 | - | - | 6 | 262.11% |
| YOU240816P00027000 | 2024-03-19 11:46AM EDT | 27.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| YOU240816P00028680 | 2024-05-13 12:05AM EDT | 28.68 | 9.20 | - | - | 0.00 | - | - | - | 0.00% |
| YOU240816P00029000 | 2024-01-29 11:01AM EDT | 29.00 | 9.20 | 9.30 | 13.00 | 0.00 | - | - | 17 | 282.62% |
| YOU240816P00029680 | 2024-05-13 12:05AM EDT | 29.68 | 8.70 | - | - | 0.00 | - | - | - | 0.00% |
| YOU240816P00030000 | 2023-12-26 11:15AM EDT | 30.00 | 8.70 | 10.20 | 11.00 | 0.00 | - | - | 1 | 214.16% |
