Deutsche Märkte geschlossen

Clear Secure, Inc. (YOU)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
32,98-0,48 (-1,43%)
Ab 03:47PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
YOU230217C000072502022-12-12 1:22PM EST7.2522.5019.2021.400.00--100.00%
YOU230217C000075002022-11-11 12:54PM EST7.5017.800.000.000.00-100.00%
YOU230217C000100002022-09-01 2:41PM EST10.0013.2011.9014.200.00--20.00%
YOU230217C000125002022-11-23 10:26AM EST12.5020.00--+20.00--100.00%
YOU230217C000147502023-01-23 12:28PM EST14.7514.0017.7018.300.00-314229.69%
YOU230217C000150002022-11-11 1:10PM EST15.0010.700.000.000.00-120.00%
YOU230217C000172502022-12-27 11:52AM EST17.2510.4511.5015.200.00-6180.00%
YOU230217C000175002022-10-14 11:09AM EST17.507.807.809.700.00-10150.00%
YOU230217C000197502022-12-05 12:10PM EST19.7512.208.208.900.00-2130.00%
YOU230217C000200002022-11-10 9:52AM EST20.006.200.000.000.00-150.00%
YOU230217C000222502023-01-24 12:23PM EST22.256.7010.1011.100.00-10135174.22%
YOU230217C000225002022-11-23 11:47AM EST22.5011.250.000.000.00-6440.00%
YOU230217C000247502023-02-07 12:55PM EST24.758.037.708.30-1.07-11.76%18492.97%
YOU230217C000250002022-11-23 12:02PM EST25.008.850.000.000.00-2590.00%
YOU230217C000297502023-02-07 2:34PM EST29.753.293.103.60-0.80-19.56%22,98866.60%
YOU230217C000300002022-11-23 12:32PM EST30.005.420.000.000.00-145380.00%
YOU230217C000347502023-02-07 3:08PM EST34.750.450.500.65-0.50-52.63%3191,71754.10%
YOU230217C000350002022-11-23 3:14PM EST35.002.500.000.000.00-1823712.50%
YOU230217C000397502023-02-07 9:33AM EST39.750.050.000.15-0.10-66.67%151463.67%
YOU230217C000400002022-11-23 2:25PM EST40.001.400.000.000.00-1215525.00%
YOU230217C000447502023-02-07 10:50AM EST44.750.050.000.15+0.01+25.00%48494.14%
YOU230217C000450002022-11-23 2:09PM EST45.000.700.000.000.00-53250.00%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
YOU230217P000075002022-08-19 8:30AM EST7.500.150.000.200.00-1010431.25%
YOU230217P000100002022-07-27 12:32PM EST10.000.400.000.500.00--20414.06%
YOU230217P000122502023-01-27 1:25PM EST12.250.100.000.050.00-2120240.63%
YOU230217P000125002022-11-15 2:16PM EST12.500.150.000.000.00-20012050.00%
YOU230217P000147502023-01-05 3:11PM EST14.750.150.000.050.00--27198.44%
YOU230217P000150002022-11-14 1:05PM EST15.000.250.000.000.00-12950.00%
YOU230217P000172502023-01-20 2:34PM EST17.250.050.000.100.00-2024179.69%
YOU230217P000175002022-11-10 11:10AM EST17.500.750.000.000.00-12150.00%
YOU230217P000197502023-02-01 10:31AM EST19.750.050.000.100.00-2200145.31%
YOU230217P000200002022-11-23 12:21PM EST20.000.300.000.000.00-222450.00%
YOU230217P000222502023-02-02 9:57AM EST22.250.040.000.750.00-41,171175.00%
YOU230217P000225002022-11-16 10:06AM EST22.501.200.000.000.00-21650.00%
YOU230217P000247502023-02-07 2:01PM EST24.750.070.050.10-0.03-30.00%201,48794.53%
YOU230217P000250002022-11-22 3:13PM EST25.001.200.000.000.00-303750.00%
YOU230217P000297502023-02-07 2:01PM EST29.750.470.300.55+0.17+56.67%2143570.31%
YOU230217P000300002022-11-23 3:58PM EST30.002.750.000.000.00-315812.50%
YOU230217P000347502023-02-07 11:03AM EST34.752.502.452.90+0.60+31.58%510070.02%
YOU230217P000350002022-11-23 3:47PM EST35.005.430.000.000.00-41720.00%
YOU230217P000397502022-11-30 11:53AM EST39.7510.2012.2012.600.00--2347.46%
YOU230217P000400002022-10-31 9:48AM EST40.0013.600.000.000.00-140.00%
YOU230217P000447502022-12-22 9:58AM EST44.7515.8016.2016.700.00--0358.30%
YOU230217P000450002022-08-25 10:02AM EST45.0020.0020.8023.300.00-35596.58%