Deutsche Märkte schließen in 5 Stunden 50 Minuten
DAX
18.601,76 +83,37 (+0,45%) Euro Stoxx 50
4.829,25 +15,17 (+0,32%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Gold
2.599,60 +19,00 (+0,74%) EUR/USD
1,1100 +0,0023 (+0,21%) Bitcoin EUR
52.344,04 -106,24 (-0,20%)
Clear Secure, Inc. (YOU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU240920C00015000 | 2024-07-19 11:02AM EDT | 15.00 | 5.95 | 12.80 | 14.80 | 0.00 | - | 4 | 4 | 315.63% |
| YOU240920C00017000 | 2024-08-06 10:43AM EDT | 17.00 | 7.05 | 10.90 | 13.50 | 0.00 | - | 5 | 0 | 374.22% |
| YOU240920C00018000 | 2024-08-14 3:57PM EDT | 18.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| YOU240920C00019000 | 2024-09-09 12:17PM EDT | 19.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| YOU240920C00020000 | 2024-09-04 2:15PM EDT | 20.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| YOU240920C00021000 | 2024-09-06 10:26AM EDT | 21.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| YOU240920C00022000 | 2024-09-06 11:17AM EDT | 22.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YOU240920C00023000 | 2024-09-09 10:01AM EDT | 23.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| YOU240920C00024000 | 2024-09-12 10:16AM EDT | 24.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| YOU240920C00025000 | 2024-09-12 10:33AM EDT | 25.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| YOU240920C00026000 | 2024-09-09 1:53PM EDT | 26.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| YOU240920C00027000 | 2024-09-09 9:36AM EDT | 27.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| YOU240920C00028000 | 2024-09-12 11:12AM EDT | 28.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| YOU240920C00029000 | 2024-09-12 3:44PM EDT | 29.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| YOU240920C00030000 | 2024-09-12 12:41PM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| YOU240920C00031000 | 2024-09-11 10:35AM EDT | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| YOU240920C00032000 | 2024-09-12 2:02PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| YOU240920C00033000 | 2024-09-12 3:40PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| YOU240920C00034000 | 2024-09-10 9:32AM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU240920P00016000 | 2024-08-06 10:59AM EDT | 16.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 184.38% |
| YOU240920P00017000 | 2024-08-06 1:41PM EDT | 17.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 9 | 17 | 266.80% |
| YOU240920P00018000 | 2024-08-19 12:10PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| YOU240920P00019000 | 2024-08-13 9:43AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 50.00% |
| YOU240920P00020000 | 2024-08-08 3:43PM EDT | 20.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 102 | 167.19% |
| YOU240920P00021000 | 2024-08-15 3:59PM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| YOU240920P00022000 | 2024-08-09 3:32PM EDT | 22.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 94 | 121.48% |
| YOU240920P00023000 | 2024-08-19 12:04PM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| YOU240920P00024000 | 2024-08-26 9:38AM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| YOU240920P00025000 | 2024-09-06 10:54AM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| YOU240920P00026000 | 2024-09-06 3:32PM EDT | 26.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| YOU240920P00027000 | 2024-09-11 1:06PM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| YOU240920P00028000 | 2024-09-12 2:14PM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| YOU240920P00029000 | 2024-09-09 3:23PM EDT | 29.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| YOU240920P00030000 | 2024-09-12 9:31AM EDT | 30.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YOU240920P00031000 | 2024-09-10 10:58AM EDT | 31.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| YOU240920P00032000 | 2024-09-10 1:53PM EDT | 32.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| YOU240920P00033000 | 2024-09-05 10:17AM EDT | 33.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
