Deutsche Märkte schließen in 6 Stunden 58 Minuten

Clear Secure, Inc. (YOU)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
20,68+0,05 (+0,24%)
Börsenschluss: 04:00PM EDT
20,92 +0,24 (+1,16%)
Vorbörslich: 04:01AM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
YOU241115C000136802024-05-10 12:24PM EDT13.684.604.506.200.00-12120.00%
YOU241115C000146802024-06-27 9:37AM EDT14.684.800.000.000.00-200.00%
YOU241115C000156802024-06-26 9:44AM EDT15.683.900.000.000.00-5300.00%
YOU241115C000166802024-07-12 9:43AM EDT16.683.700.000.000.00-100.00%
YOU241115C000170002024-03-26 9:45AM EDT17.006.200.000.000.00-21210.00%
YOU241115C000176802024-07-17 9:56AM EDT17.684.000.000.000.00-100.00%
YOU241115C000186802024-07-17 11:34AM EDT18.683.160.000.000.00-100.00%
YOU241115C000196802024-07-16 3:58PM EDT19.682.650.000.000.00-400.00%
YOU241115C000206802024-07-15 9:30AM EDT20.681.560.000.000.00-1000.01%
YOU241115C000210002024-03-25 1:53PM EDT21.003.710.000.000.00-320.78%
YOU241115C000216802024-07-15 11:17AM EDT21.681.300.000.000.00-203.13%
YOU241115C000220002024-03-26 10:55AM EDT22.003.100.000.000.00-3273.13%
YOU241115C000226802024-07-11 11:53AM EDT22.680.850.000.000.00-103.13%
YOU241115C000230002024-03-22 3:04PM EDT23.002.350.000.000.00-226.25%
YOU241115C000236802024-07-05 10:43AM EDT23.680.650.000.000.00-206.25%
YOU241115C000246802024-07-11 9:35AM EDT24.680.560.000.000.00-106.25%
YOU241115C000250002024-03-26 11:09AM EDT25.002.050.000.000.00-11,1016.25%
YOU241115C000256802024-07-16 2:02PM EDT25.680.300.000.000.00-1012.50%
YOU241115C000266802024-03-19 11:12AM EDT26.680.950.500.600.00--247.36%
YOU241115C000270002024-03-19 11:12AM EDT27.000.950.000.000.00-1212.50%
YOU241115C000276802024-07-15 1:25PM EDT27.680.250.000.000.00-1012.50%
YOU241115C000280002024-03-25 3:35PM EDT28.001.370.000.000.00-1,1001,10012.50%
YOU241115C000300002024-07-12 12:53PM EDT30.000.120.000.000.00-1012.50%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
YOU241115P000126802024-04-25 3:28PM EDT12.680.570.001.150.00--1081.54%
YOU241115P000136802024-07-15 3:58PM EDT13.680.150.000.000.00-2012.50%
YOU241115P000140002024-03-21 10:08AM EDT14.000.880.000.000.00--1,10012.50%
YOU241115P000146802024-07-17 9:34AM EDT14.680.250.000.000.00-1012.50%
YOU241115P000156802024-07-15 12:27PM EDT15.680.410.000.000.00-10012.50%
YOU241115P000160002024-03-25 3:35PM EDT16.000.950.000.000.00-1,1001,10012.50%
YOU241115P000166802024-07-08 12:53PM EDT16.680.810.000.000.00-2012.50%
YOU241115P000170002024-03-25 12:20PM EDT17.001.210.000.000.00-116.25%
YOU241115P000176802024-07-16 1:49PM EDT17.680.720.000.000.00-506.25%
YOU241115P000186802024-07-17 1:57PM EDT18.681.000.000.000.00-4106.25%
YOU241115P000190002024-03-21 10:28AM EDT19.002.770.000.000.00-493.13%
YOU241115P000196802024-07-17 1:54PM EDT19.681.440.000.000.00-203.13%
YOU241115P000206802024-06-17 10:30AM EDT20.683.401.902.000.00-3426142.21%
YOU241115P000210002024-03-27 2:33PM EDT21.002.800.000.000.00-12010.00%
YOU241115P000216802024-07-15 9:47AM EDT21.683.120.000.000.00-100.00%
YOU241115P000226802024-07-09 11:05AM EDT22.684.400.000.000.00-100.00%
YOU241115P000236802024-04-15 10:02AM EDT23.685.205.808.100.00--1106.15%
YOU241115P000246802024-07-17 9:42AM EDT24.684.500.000.000.00-3100.00%
YOU241115P000256802024-04-22 9:46AM EDT25.687.907.4011.000.00--29123.05%
YOU241115P000276802024-04-24 3:08PM EDT27.6810.008.7013.300.00--0128.86%