Deutsche Märkte geschlossen

Clear Secure, Inc. (YOU)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
28,51+0,78 (+2,81%)
Börsenschluss: 04:00PM EDT
28,51 0,00 (0,00%)
Nachbörse: 06:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
YOU220819C000125002022-05-16 3:49PM EDT12.5019.2014.4017.400.00-111179.69%
YOU220819C000150002022-05-16 11:28AM EDT15.0018.4813.6013.900.00-59787.99%
YOU220819C000175002022-05-10 9:55AM EDT17.509.1011.3011.800.00-21186.57%
YOU220819C000200002022-05-17 9:41AM EDT20.0014.009.209.600.00-55480.66%
YOU220819C000225002022-05-16 11:08AM EDT22.5011.707.307.700.00-57577.73%
YOU220819C000250002022-05-27 1:20PM EDT25.005.555.706.10+1.45+35.37%517576.61%
YOU220819C000300002022-05-27 3:31PM EDT30.003.383.303.50-0.12-3.43%111,27773.66%
YOU220819C000350002022-05-27 10:45AM EDT35.002.151.702.10+0.73+51.41%23,71873.10%
YOU220819C000400002022-05-27 10:06AM EDT40.001.200.901.20+0.40+50.00%5045773.29%
YOU220819C000450002022-05-23 3:40PM EDT45.000.700.550.70-0.04-5.41%10021675.15%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
YOU220819P000100002022-05-23 1:23PM EDT10.000.100.000.250.00-2022119.53%
YOU220819P000125002022-05-23 10:38AM EDT12.500.200.050.250.00-10499.41%
YOU220819P000150002022-05-27 12:39PM EDT15.000.340.150.30-0.06-15.00%12286.72%
YOU220819P000175002022-05-16 3:03PM EDT17.500.550.450.600.00-11485.84%
YOU220819P000200002022-05-24 12:06PM EDT20.001.450.851.050.00-116782.67%
YOU220819P000225002022-05-19 12:15PM EDT22.501.751.501.700.00-12880.52%
YOU220819P000250002022-05-27 12:49PM EDT25.002.702.352.60-1.00-27.03%610578.42%
YOU220819P000300002022-05-27 10:25AM EDT30.004.904.905.20-0.70-12.50%21,23876.61%
YOU220819P000350002022-05-20 11:24AM EDT35.008.798.308.600.00-23,46174.32%
YOU220819P000400002022-05-18 12:30PM EDT40.0011.5012.4012.800.00-23874.80%
YOU220819P000450002022-05-26 10:06AM EDT45.0017.8016.9017.300.00-1774.71%