Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,19%) BTC-EUR
19.772,08 -203,47 (-1,02%)
Clear Secure, Inc. (YOU)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU230217C00010000 | 2022-09-01 3:41PM EDT | 10.00 | 13.20 | 11.90 | 14.20 | 0.00 | - | - | 2 | 84.38% |
| YOU230217C00015000 | 2022-08-26 3:39PM EDT | 15.00 | 10.20 | 8.70 | 9.40 | 0.00 | - | 1 | 2 | 85.99% |
| YOU230217C00017500 | 2022-08-19 1:14PM EDT | 17.50 | 11.10 | 7.10 | 7.90 | 0.00 | - | 4 | 5 | 87.50% |
| YOU230217C00020000 | 2022-09-07 2:05PM EDT | 20.00 | 7.13 | 5.00 | 6.10 | 0.00 | - | 1 | 5 | 75.24% |
| YOU230217C00022500 | 2022-09-15 11:06AM EDT | 22.50 | 5.60 | 3.90 | 4.70 | 0.00 | - | 4 | 9 | 73.85% |
| YOU230217C00025000 | 2022-09-22 1:34PM EDT | 25.00 | 3.60 | 3.00 | 3.40 | 0.00 | - | 1 | 25 | 71.12% |
| YOU230217C00030000 | 2022-09-28 10:20AM EDT | 30.00 | 2.00 | 1.65 | 1.85 | 0.00 | - | 2 | 169 | 68.60% |
| YOU230217C00035000 | 2022-09-22 3:45PM EDT | 35.00 | 1.40 | 0.65 | 1.60 | 0.00 | - | 1 | 136 | 71.73% |
| YOU230217C00040000 | 2022-09-21 1:17PM EDT | 40.00 | 0.90 | 0.05 | 1.45 | 0.00 | - | 200 | 211 | 74.27% |
| YOU230217C00045000 | 2022-09-09 12:34PM EDT | 45.00 | 0.73 | 0.00 | 0.65 | 0.00 | - | 10 | 18 | 68.75% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU230217P00007500 | 2022-08-19 9:30AM EDT | 7.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 97.66% |
| YOU230217P00010000 | 2022-07-27 1:32PM EDT | 10.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 20 | 89.65% |
| YOU230217P00012500 | 2022-09-01 3:22PM EDT | 12.50 | 0.77 | 0.05 | 0.80 | 0.00 | - | 10 | 36 | 78.81% |
| YOU230217P00015000 | 2022-09-15 3:19PM EDT | 15.00 | 0.90 | 0.30 | 2.65 | 0.00 | - | 2 | 30 | 94.58% |
| YOU230217P00017500 | 2022-08-30 10:11AM EDT | 17.50 | 1.95 | 0.45 | 2.35 | 0.00 | - | 10 | 21 | 69.58% |
| YOU230217P00020000 | 2022-09-15 10:18AM EDT | 20.00 | 2.10 | 2.05 | 3.10 | 0.00 | - | 4 | 12 | 72.95% |
| YOU230217P00022500 | 2022-09-01 3:32PM EDT | 22.50 | 4.20 | 3.10 | 4.00 | 0.00 | - | 10 | 13 | 66.75% |
| YOU230217P00025000 | 2022-09-28 3:19PM EDT | 25.00 | 4.50 | 4.50 | 5.60 | 0.00 | - | 1 | 34 | 66.02% |
| YOU230217P00030000 | 2022-09-21 1:44PM EDT | 30.00 | 7.50 | 8.20 | 9.20 | 0.00 | - | 2 | 132 | 64.94% |
| YOU230217P00035000 | 2022-08-31 3:52PM EDT | 35.00 | 12.95 | 12.40 | 13.20 | 0.00 | - | 2 | 10 | 60.11% |
| YOU230217P00040000 | 2022-09-20 3:59PM EDT | 40.00 | 16.30 | 17.00 | 18.70 | 0.00 | - | 1 | 4 | 73.14% |
| YOU230217P00045000 | 2022-08-25 11:02AM EDT | 45.00 | 20.00 | 20.80 | 23.30 | 0.00 | - | 3 | 5 | 95.31% |
© 2022 Yahoo. Alle Rechte vorbehalten.
