Deutsche Märkte öffnen in 8 Stunden 34 Minuten

Clear Secure, Inc. (YOU)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
20,64-1,97 (-8,71%)
Börsenschluss: 04:00PM EST
20,00 -0,64 (-3,10%)
Nachbörse: 05:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
YOU220218C000200002022-01-25 11:43AM EST20.002.552.452.75-0.65-20.31%133107.13%
YOU220218C000225002022-01-25 3:06PM EST22.501.601.301.65-0.50-23.81%1188101.86%
YOU220218C000250002022-01-25 3:12PM EST25.000.900.750.90-0.58-39.19%26719101.37%
YOU220218C000300002022-01-25 2:53PM EST30.000.260.200.30-0.19-42.22%18454102.93%
YOU220218C000350002022-01-25 1:47PM EST35.000.150.100.15+0.05+50.00%41,260114.45%
YOU220218C000400002022-01-24 3:55PM EST40.000.050.000.150.00-90245125.00%
YOU220218C000450002022-01-21 9:30AM EST45.000.140.050.250.00-10342159.38%
YOU220218C000500002022-01-13 11:26AM EST50.000.100.000.200.00-9167164.84%
YOU220218C000550002022-01-05 3:57PM EST55.000.100.000.200.00-177178.52%
YOU220218C000600002022-01-20 2:39PM EST60.000.050.000.050.00-5266159.38%
YOU220218C000650002022-01-06 12:40PM EST65.000.050.000.250.00-1282208.59%
YOU220218C000700002021-12-28 11:18AM EST70.000.050.000.750.00-2118262.31%
YOU220218C000750002021-11-19 11:37AM EST75.000.450.001.100.00-113293.55%
YOU220218C000800002022-01-03 3:18PM EST80.000.100.000.750.00-1019282.42%
YOU220218C000850002022-01-03 3:17PM EST85.000.100.000.750.00-512291.41%
YOU220218C000900002022-01-06 3:36PM EST90.000.050.000.750.00-1188300.00%
Putsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
YOU220218P000150002022-01-25 3:10PM EST15.000.350.350.45-0.15-30.00%765116.02%
YOU220218P000175002022-01-25 2:54PM EST17.500.800.701.00-0.35-30.43%140103.42%
YOU220218P000200002022-01-25 2:44PM EST20.001.751.602.05-0.25-12.50%244116100.68%
YOU220218P000225002022-01-25 1:13PM EST22.503.403.003.40+1.00+41.67%96295.46%
YOU220218P000250002022-01-24 2:14PM EST25.004.304.905.300.00-631796.68%
YOU220218P000300002022-01-25 2:45PM EST30.009.309.409.70-1.70-15.45%234696.48%
YOU220218P000350002022-01-25 11:48AM EST35.0014.7614.3014.80+2.76+23.00%1187124.22%
YOU220218P000400002022-01-24 11:50AM EST40.0020.9019.2019.500.00-3163139.06%
YOU220218P000450002022-01-24 3:38PM EST45.0022.7924.2025.100.00-469180.47%
YOU220218P000500002022-01-20 1:28PM EST50.0026.5228.8030.000.00-120145.31%
YOU220218P000550002021-12-17 3:18PM EST55.0028.5031.3032.600.00-1260.00%
YOU220218P000600002022-01-14 3:52PM EST60.0035.0136.2038.900.00-400.00%
YOU220218P000650002021-11-08 10:09AM EST65.0017.2037.3038.900.00-340.00%