Deutsche Märkte geschlossen

Clear Secure, Inc. (YOU)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
19,99+0,13 (+0,65%)
Ab 02:35PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
YOU240816C000126802024-05-13 12:05AM EDT12.687.90--0.00---0.00%
YOU240816C000130002024-02-14 2:15PM EDT13.007.905.107.900.00-11182.03%
YOU240816C000146802024-06-10 11:17AM EDT14.683.804.404.900.00-1370.00%
YOU240816C000150002024-02-28 1:13PM EDT15.004.400.000.000.00--10.00%
YOU240816C000156802024-06-11 10:53AM EDT15.683.003.704.600.00-218580.47%
YOU240816C000160002024-03-27 11:17AM EDT16.006.000.000.000.00-11010.00%
YOU240816C000166802024-07-18 12:29PM EDT16.683.733.503.700.00-3065665.43%
YOU240816C000170002024-03-25 10:45AM EDT17.005.500.000.000.00-1210.00%
YOU240816C000176802024-07-18 1:58PM EDT17.682.752.702.85+0.14+5.36%168461.91%
YOU240816C000180002024-03-08 11:51AM EDT18.004.100.000.000.00-1170.00%
YOU240816C000186802024-07-19 10:49AM EDT18.681.951.952.10-0.29-12.95%131,04458.20%
YOU240816C000190002024-03-26 9:37AM EDT19.004.200.000.000.00-2100.00%
YOU240816C000196802024-07-18 3:54PM EDT19.681.311.351.450.00-13594855.57%
YOU240816C000200002024-03-20 3:13PM EDT20.002.200.000.000.00-33630.10%
YOU240816C000206802024-07-18 3:32PM EDT20.680.900.351.00+0.10+12.50%111,02957.62%
YOU240816C000210002024-03-27 2:29PM EDT21.002.700.000.000.00-22336.25%
YOU240816C000216802024-07-18 1:28PM EDT21.680.560.550.650.00-38071554.30%
YOU240816C000220002024-03-27 1:33PM EDT22.002.250.000.000.00-1731412.50%
YOU240816C000226802024-07-18 9:45AM EDT22.680.500.300.400.00-133052.83%
YOU240816C000230002024-03-27 1:40PM EDT23.001.850.000.000.00-1912612.50%
YOU240816C000236802024-07-18 1:44PM EDT23.680.200.150.250.00-318452.34%
YOU240816C000240002024-03-27 12:13PM EDT24.001.550.000.000.00-810212.50%
YOU240816C000246802024-07-19 11:09AM EDT24.680.150.000.15+0.05+50.00%110156.25%
YOU240816C000250002024-03-27 3:34PM EDT25.001.200.000.000.00-184425.00%
YOU240816C000256802024-05-02 9:59AM EDT25.680.150.000.350.00-223966.21%
YOU240816C000260002024-03-26 12:00PM EDT26.001.050.000.000.00-292925.00%
YOU240816C000266802024-03-26 12:00PM EDT26.680.850.000.150.00--1360.94%
YOU240816C000270002024-03-26 12:00PM EDT27.000.850.000.000.00-101325.00%
YOU240816C000276802024-04-18 1:04PM EDT27.680.150.001.000.00-415106.74%
YOU240816C000280002024-03-22 12:39PM EDT28.000.570.000.000.00-31025.00%
YOU240816C000286802024-07-12 12:53PM EDT28.680.090.000.250.00-11580.08%
YOU240816C000290002024-02-27 4:57PM EDT29.000.500.000.000.00-101225.00%
YOU240816C000296802024-04-17 2:46PM EDT29.680.150.000.900.00-30243117.19%
YOU240816C000300002024-03-27 3:48PM EDT30.000.410.000.000.00-3611125.00%
YOU240816C000306802024-05-13 12:05AM EDT30.680.32--0.00---0.00%
YOU240816C000310002024-02-16 10:58AM EDT31.000.320.150.300.00-137105.27%
YOU240816C000346802024-03-25 1:06PM EDT34.680.200.001.250.00--5159.96%
YOU240816C000350002024-03-25 1:06PM EDT35.000.200.000.000.00-5550.00%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
YOU240816P000126802024-07-03 9:30AM EDT12.680.050.000.300.00-2315109.38%
YOU240816P000130002024-02-20 1:03PM EDT13.000.600.300.400.00-510130.47%
YOU240816P000136802024-04-19 2:28PM EDT13.680.410.200.300.00-1012107.42%
YOU240816P000140002024-03-14 11:34AM EDT14.000.500.000.000.00-21225.00%
YOU240816P000146802024-07-16 11:50AM EDT14.680.070.050.500.00-622594.34%
YOU240816P000150002024-03-20 12:44PM EDT15.000.650.000.000.00-124825.00%
YOU240816P000156802024-07-12 1:45PM EDT15.680.100.050.150.00-218259.77%
YOU240816P000160002024-03-21 2:47PM EDT16.000.950.000.000.00-93625.00%
YOU240816P000166802024-07-18 2:38PM EDT16.680.200.100.20+0.06+42.86%163553.13%
YOU240816P000170002024-03-26 2:15PM EDT17.000.710.000.000.00-17312.50%
YOU240816P000176802024-07-18 3:05PM EDT17.680.300.200.300.00-1679051.37%
YOU240816P000180002024-03-26 11:16AM EDT18.000.980.000.000.00-11212.50%
YOU240816P000186802024-07-18 1:23PM EDT18.680.530.450.60-0.01-1.85%340552.34%
YOU240816P000190002024-03-21 10:28AM EDT19.002.170.000.000.00-4106.25%
YOU240816P000196802024-07-18 3:59PM EDT19.680.980.850.95-0.02-2.00%166249.32%
YOU240816P000200002024-03-25 10:29AM EDT20.001.760.000.000.00-100880.00%
YOU240816P000206802024-07-17 3:02PM EDT20.681.151.351.450.00-520946.83%
YOU240816P000210002024-03-22 11:49AM EDT21.002.700.000.000.00-2001450.00%
YOU240816P000216802024-07-18 2:40PM EDT21.682.352.052.250.00-2119452.34%
YOU240816P000220002024-03-27 12:09PM EDT22.002.650.000.000.00-7500.00%
YOU240816P000226802024-07-18 2:38PM EDT22.683.102.552.950.00-1522447.27%
YOU240816P000230002023-12-20 3:01PM EDT23.003.534.404.600.00-100300113.87%
YOU240816P000236802024-07-11 1:39PM EDT23.684.403.403.900.00-2253.13%
YOU240816P000240002023-12-27 10:45AM EDT24.004.305.105.300.00--1111.62%
YOU240816P000246802024-07-05 2:08PM EDT24.685.804.205.200.00-1682.42%
YOU240816P000250002024-03-22 10:20AM EDT25.005.500.000.000.00-2340.00%
YOU240816P000256802024-04-12 10:21AM EDT25.686.307.1010.000.00-110207.23%
YOU240816P000260002024-03-19 11:50AM EDT26.007.000.000.000.00-3260.00%
YOU240816P000266802024-03-19 11:46AM EDT26.687.907.2010.700.00--6190.14%
YOU240816P000270002024-03-19 11:46AM EDT27.007.900.000.000.00-160.00%
YOU240816P000286802024-05-13 12:05AM EDT28.689.20--0.00---0.00%
YOU240816P000290002024-01-29 11:01AM EDT29.009.209.3013.000.00--17205.27%
YOU240816P000296802024-05-13 12:05AM EDT29.688.70--0.00---0.00%
YOU240816P000300002023-12-26 11:15AM EDT30.008.7010.2011.000.00--1129.30%