Deutsche Märkte schließen in 4 Stunden 1 Minuten

Clear Secure, Inc. (YOU)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
20,63+0,74 (+3,72%)
Börsenschluss: 04:00PM EDT
20,29 -0,34 (-1,65%)
Vorbörslich: 07:02AM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
YOU250117C000041302024-05-28 10:23AM EDT4.1312.6713.2016.900.00-20167.58%
YOU250117C000044502023-10-31 2:33PM EDT4.4511.7014.6019.500.00--1203.22%
YOU250117C000050002023-10-31 2:33PM EDT5.0011.700.000.000.00--10.00%
YOU250117C000091302024-04-01 12:02AM EDT9.1311.02--0.00---0.00%
YOU250117C000094502023-11-17 11:13AM EDT9.4511.0211.0015.900.00-11165.33%
YOU250117C000121302024-07-15 10:24AM EDT12.137.800.000.000.00-12280.00%
YOU250117C000141302024-05-30 2:12PM EDT14.133.903.205.400.00-10730.00%
YOU250117C000144502024-03-14 9:30AM EDT14.456.400.000.000.00-1120.00%
YOU250117C000150002023-11-08 1:19PM EDT15.007.100.000.000.00-360.00%
YOU250117C000171302024-07-16 3:26PM EDT17.134.520.000.000.00-462480.00%
YOU250117C000174502024-03-22 11:00AM EDT17.455.600.000.000.00-1350.00%
YOU250117C000180002023-10-17 11:23AM EDT18.004.740.000.000.00-140.00%
YOU250117C000191302024-07-09 11:57AM EDT19.132.090.000.000.00-101,1710.00%
YOU250117C000194502024-03-27 10:01AM EDT19.454.900.000.000.00-1470.00%
YOU250117C000200002023-11-08 1:03PM EDT20.004.500.000.000.00-6160.00%
YOU250117C000211302024-07-16 11:43AM EDT21.132.160.000.000.00-12,9770.78%
YOU250117C000214502024-03-25 9:49AM EDT21.453.770.000.000.00-12,4171.56%
YOU250117C000220002023-11-13 4:24PM EDT22.003.200.000.000.00-42,0283.13%
YOU250117C000241302024-07-16 9:54AM EDT24.131.100.000.000.00-111,5606.25%
YOU250117C000244502024-03-21 12:58PM EDT24.451.700.000.000.00-11,5126.25%
YOU250117C000250002023-11-13 1:03PM EDT25.002.300.000.000.00-31,2026.25%
YOU250117C000261302024-07-16 10:45AM EDT26.130.700.000.000.00-19716.25%
YOU250117C000264502024-03-22 1:39PM EDT26.451.800.000.000.00-71,2906.25%
YOU250117C000270002023-10-16 9:47AM EDT27.001.250.000.000.00-154812.50%
YOU250117C000291302024-07-02 10:42AM EDT29.130.200.000.000.00-542012.50%
YOU250117C000294502024-03-26 3:55PM EDT29.451.430.000.000.00-140612.50%
YOU250117C000300002023-11-14 12:50PM EDT30.001.610.000.000.00-45612.50%
YOU250117C000341302024-07-10 3:24PM EDT34.130.060.000.000.00-28212.50%
YOU250117C000344502024-03-25 9:53AM EDT34.450.750.000.000.00-16612.50%
YOU250117C000350002023-11-14 11:36AM EDT35.000.820.000.000.00-21012.50%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
YOU250117P000021302024-05-02 1:32PM EDT2.130.100.000.200.00-12176.56%
YOU250117P000024502024-02-20 4:56PM EDT2.450.200.001.200.00--1257.62%
YOU250117P000091302024-05-16 9:46AM EDT9.130.270.000.750.00-15087.89%
YOU250117P000094502024-03-25 3:01PM EDT9.450.050.000.000.00-2225.00%
YOU250117P000100002023-10-06 10:13AM EDT10.000.920.650.800.00-12097.07%
YOU250117P000121302024-06-21 12:11PM EDT12.130.230.000.000.00-513612.50%
YOU250117P000124502024-03-12 12:26PM EDT12.450.650.000.000.00-51312.50%
YOU250117P000141302024-07-16 11:08AM EDT14.130.250.000.000.00-115512.50%
YOU250117P000144502024-03-27 3:53PM EDT14.450.820.000.000.00-209712.50%
YOU250117P000150002023-11-03 9:30AM EDT15.002.300.000.000.00-3212.50%
YOU250117P000171302024-07-15 3:44PM EDT17.131.000.000.000.00-2604746.25%
YOU250117P000174502024-03-27 2:14PM EDT17.451.600.000.000.00-203366.25%
YOU250117P000180002023-11-09 2:14PM EDT18.003.200.000.000.00-5396.25%
YOU250117P000191302024-07-16 3:07PM EDT19.131.500.000.000.00-51,6523.13%
YOU250117P000194502024-03-27 12:22PM EDT19.452.400.000.000.00-101,0183.13%
YOU250117P000200002023-11-14 12:09PM EDT20.003.640.000.000.00-141.56%
YOU250117P000211302024-07-15 3:47PM EDT21.132.800.000.000.00-4009440.00%
YOU250117P000214502024-03-25 2:32PM EDT21.453.300.000.000.00-2015260.00%
YOU250117P000220002023-10-02 11:38AM EDT22.005.706.807.000.00-18104.69%
YOU250117P000241302024-07-02 12:20PM EDT24.135.500.000.000.00-13050.00%
YOU250117P000244502024-01-10 10:49AM EDT24.455.206.206.400.00-528364.94%
YOU250117P000250002023-10-18 12:18PM EDT25.008.180.000.000.00-4110.00%
YOU250117P000261302024-04-17 9:45AM EDT26.137.608.609.600.00-435291.65%
YOU250117P000264502024-01-11 10:43AM EDT26.456.407.708.900.00-1973.68%
YOU250117P000291302024-04-18 3:50PM EDT29.1311.2511.6013.900.00-516114.16%
YOU250117P000294502024-03-27 9:45AM EDT29.458.500.000.000.00-46550.00%
YOU250117P000341302024-04-18 3:50PM EDT34.1316.1016.1018.800.00-50124.22%