Deutsche Märkte schließen in 5 Stunden 6 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: 06:02AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
YOU260116C000021302024-06-18 2:36PM EDT2.1316.380.000.000.00-100.00%
YOU260116C000024502024-02-21 11:20AM EDT2.4515.4415.5020.300.00--0317.19%
YOU260116C000041302024-07-08 10:25AM EDT4.1314.650.000.000.00-100.00%
YOU260116C000044502024-02-06 3:07PM EDT4.4515.4013.0018.000.00-38162.21%
YOU260116C000050002023-10-03 10:46AM EDT5.0013.1011.1012.900.00--20.00%
YOU260116C000091302024-07-10 11:26AM EDT9.1310.440.000.000.00-500.00%
YOU260116C000094502023-12-11 1:04AM EDT9.459.20--0.00---0.00%
YOU260116C000100002023-10-11 11:05AM EDT10.009.2010.3012.000.00-1250.64%
YOU260116C000121302024-07-11 10:38AM EDT12.138.200.000.000.00-2000.00%
YOU260116C000124502024-03-27 11:41AM EDT12.4510.570.000.000.00-10140.00%
YOU260116C000130002023-09-14 12:30PM EDT13.0010.456.807.000.00--00.00%
YOU260116C000141302024-06-14 1:53PM EDT14.135.895.807.100.00-11432.18%
YOU260116C000144502024-02-27 10:52AM EDT14.456.700.000.000.00-120.00%
YOU260116C000150002023-10-06 3:34PM EDT15.006.505.907.200.00-1143.63%
YOU260116C000171302024-07-15 3:10PM EDT17.135.500.000.000.00-2900.00%
YOU260116C000174502024-03-27 11:43AM EDT17.457.640.000.000.00-104,0380.00%
YOU260116C000180002023-10-26 12:07PM EDT18.004.800.000.000.00-5300.00%
YOU260116C000191302024-07-11 11:45AM EDT19.134.290.000.000.00-1600.00%
YOU260116C000194502024-03-08 10:55AM EDT19.456.100.000.000.00-3530.00%
YOU260116C000200002023-11-08 12:38PM EDT20.006.100.000.000.00-40400.00%
YOU260116C000211302024-07-11 10:00AM EDT21.133.600.000.000.00-1000.78%
YOU260116C000214502024-03-26 11:33AM EDT21.455.700.000.000.00-490.78%
YOU260116C000220002023-11-10 12:31PM EDT22.004.860.000.000.00-111.56%
YOU260116C000241302024-07-12 10:08AM EDT24.132.450.000.000.00-1303.13%
YOU260116C000244502024-03-27 10:00AM EDT24.454.800.000.000.00-3393.13%
YOU260116C000250002023-11-06 10:32AM EDT25.003.500.000.000.00--13.13%
YOU260116C000261302024-07-08 9:44AM EDT26.131.800.000.000.00-1306.25%
YOU260116C000264502024-01-30 2:01PM EDT26.453.300.505.000.00-161967.85%
YOU260116C000270002023-11-08 1:42PM EDT27.003.600.000.000.00-336.25%
YOU260116C000291302024-07-11 3:44PM EDT29.131.430.000.000.00-12006.25%
YOU260116C000294502024-03-22 1:06PM EDT29.453.500.000.000.00-12,1256.25%
YOU260116C000300002023-10-09 1:11PM EDT30.002.352.652.950.00-21153.43%
YOU260116C000311302024-05-08 9:48AM EDT31.131.100.004.900.00--1251.87%
YOU260116C000314502023-11-27 1:17PM EDT31.452.502.255.100.00--264.89%
YOU260116C000341302024-07-02 2:43PM EDT34.130.750.000.000.00-1012.50%
YOU260116C000344502024-03-27 3:18PM EDT34.451.850.000.000.00-1812.50%
YOU260116C000350002023-11-14 11:00AM EDT35.002.000.000.000.00-2412.50%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
YOU260116P000021302024-05-13 12:05AM EDT2.130.15--0.00---0.00%
YOU260116P000024502023-12-13 3:01PM EDT2.450.150.005.000.00--250.00%
YOU260116P000041302024-03-05 3:14PM EDT4.130.400.000.300.00--1577.54%
YOU260116P000044502024-03-05 3:14PM EDT4.450.400.000.000.00-141525.00%
YOU260116P000050002023-10-06 10:15AM EDT5.000.500.001.500.00-1414103.52%
YOU260116P000091302024-06-20 9:56AM EDT9.130.430.000.000.00-3012.50%
YOU260116P000094502024-03-18 1:47PM EDT9.450.770.000.000.00--112.50%
YOU260116P000121302024-05-30 1:19PM EDT12.131.300.001.050.00-11550.83%
YOU260116P000124502024-03-08 10:30AM EDT12.451.900.000.000.00-2512.50%
YOU260116P000141302024-06-27 11:01AM EDT14.131.350.000.000.00-106.25%
YOU260116P000144502024-03-22 11:12AM EDT14.452.360.000.000.00-20486.25%
YOU260116P000150002023-10-06 10:20AM EDT15.003.701.354.900.00-181965.19%
YOU260116P000171302024-07-10 11:06AM EDT17.132.400.000.000.00-103.13%
YOU260116P000174502024-03-26 2:23PM EDT17.452.900.000.000.00-16163.13%
YOU260116P000191302024-03-25 1:12PM EDT19.133.902.706.800.00--1157.42%
YOU260116P000194502024-03-25 1:12PM EDT19.453.900.000.000.00-10111.56%
YOU260116P000200002023-10-05 10:35AM EDT20.005.853.205.900.00--164.11%
YOU260116P000241302024-06-24 10:01AM EDT24.137.000.000.000.00--00.00%
YOU260116P000261302024-07-09 9:48AM EDT26.138.200.000.000.00-1000.00%