Deutsche Märkte geschlossen
Nikkei 225
27.685,47 -8,18 (-0,03%) Dow Jones 30
34.155,71 +264,69 (+0,78%) BTC-EUR
21.629,73 +10,38 (+0,05%) CMC Crypto 200
534,06 +8,11 (+1,54%) Nasdaq Compositive
12.110,20 +222,75 (+1,87%) S&P 500
4.165,87 +54,79 (+1,33%)
Clear Secure, Inc. (YOU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:47PM EST. Markt geöffnet.
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU230217C00007250 | 2022-12-12 1:22PM EST | 7.25 | 22.50 | 19.20 | 21.40 | 0.00 | - | - | 10 | 0.00% |
| YOU230217C00007500 | 2022-11-11 12:54PM EST | 7.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YOU230217C00010000 | 2022-09-01 2:41PM EST | 10.00 | 13.20 | 11.90 | 14.20 | 0.00 | - | - | 2 | 0.00% |
| YOU230217C00012500 | 2022-11-23 10:26AM EST | 12.50 | 20.00 | - | - | +20.00 | - | - | 10 | 0.00% |
| YOU230217C00014750 | 2023-01-23 12:28PM EST | 14.75 | 14.00 | 17.70 | 18.30 | 0.00 | - | 3 | 14 | 229.69% |
| YOU230217C00015000 | 2022-11-11 1:10PM EST | 15.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| YOU230217C00017250 | 2022-12-27 11:52AM EST | 17.25 | 10.45 | 11.50 | 15.20 | 0.00 | - | 6 | 18 | 0.00% |
| YOU230217C00017500 | 2022-10-14 11:09AM EST | 17.50 | 7.80 | 7.80 | 9.70 | 0.00 | - | 10 | 15 | 0.00% |
| YOU230217C00019750 | 2022-12-05 12:10PM EST | 19.75 | 12.20 | 8.20 | 8.90 | 0.00 | - | 2 | 13 | 0.00% |
| YOU230217C00020000 | 2022-11-10 9:52AM EST | 20.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| YOU230217C00022250 | 2023-01-24 12:23PM EST | 22.25 | 6.70 | 10.10 | 11.10 | 0.00 | - | 10 | 135 | 174.22% |
| YOU230217C00022500 | 2022-11-23 11:47AM EST | 22.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 0.00% |
| YOU230217C00024750 | 2023-02-07 12:55PM EST | 24.75 | 8.03 | 7.70 | 8.30 | -1.07 | -11.76% | 1 | 84 | 92.97% |
| YOU230217C00025000 | 2022-11-23 12:02PM EST | 25.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| YOU230217C00029750 | 2023-02-07 2:34PM EST | 29.75 | 3.29 | 3.10 | 3.60 | -0.80 | -19.56% | 2 | 2,988 | 66.60% |
| YOU230217C00030000 | 2022-11-23 12:32PM EST | 30.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 14 | 538 | 0.00% |
| YOU230217C00034750 | 2023-02-07 3:08PM EST | 34.75 | 0.45 | 0.50 | 0.65 | -0.50 | -52.63% | 319 | 1,717 | 54.10% |
| YOU230217C00035000 | 2022-11-23 3:14PM EST | 35.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 18 | 237 | 12.50% |
| YOU230217C00039750 | 2023-02-07 9:33AM EST | 39.75 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 514 | 63.67% |
| YOU230217C00040000 | 2022-11-23 2:25PM EST | 40.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 155 | 25.00% |
| YOU230217C00044750 | 2023-02-07 10:50AM EST | 44.75 | 0.05 | 0.00 | 0.15 | +0.01 | +25.00% | 4 | 84 | 94.14% |
| YOU230217C00045000 | 2022-11-23 2:09PM EST | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 50.00% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU230217P00007500 | 2022-08-19 8:30AM EST | 7.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 431.25% |
| YOU230217P00010000 | 2022-07-27 12:32PM EST | 10.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 20 | 414.06% |
| YOU230217P00012250 | 2023-01-27 1:25PM EST | 12.25 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 120 | 240.63% |
| YOU230217P00012500 | 2022-11-15 2:16PM EST | 12.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 200 | 120 | 50.00% |
| YOU230217P00014750 | 2023-01-05 3:11PM EST | 14.75 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 27 | 198.44% |
| YOU230217P00015000 | 2022-11-14 1:05PM EST | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| YOU230217P00017250 | 2023-01-20 2:34PM EST | 17.25 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 24 | 179.69% |
| YOU230217P00017500 | 2022-11-10 11:10AM EST | 17.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| YOU230217P00019750 | 2023-02-01 10:31AM EST | 19.75 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 200 | 145.31% |
| YOU230217P00020000 | 2022-11-23 12:21PM EST | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 50.00% |
| YOU230217P00022250 | 2023-02-02 9:57AM EST | 22.25 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 1,171 | 175.00% |
| YOU230217P00022500 | 2022-11-16 10:06AM EST | 22.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| YOU230217P00024750 | 2023-02-07 2:01PM EST | 24.75 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 20 | 1,487 | 94.53% |
| YOU230217P00025000 | 2022-11-22 3:13PM EST | 25.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 30 | 37 | 50.00% |
| YOU230217P00029750 | 2023-02-07 2:01PM EST | 29.75 | 0.47 | 0.30 | 0.55 | +0.17 | +56.67% | 21 | 435 | 70.31% |
| YOU230217P00030000 | 2022-11-23 3:58PM EST | 30.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 12.50% |
| YOU230217P00034750 | 2023-02-07 11:03AM EST | 34.75 | 2.50 | 2.45 | 2.90 | +0.60 | +31.58% | 5 | 100 | 70.02% |
| YOU230217P00035000 | 2022-11-23 3:47PM EST | 35.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 41 | 72 | 0.00% |
| YOU230217P00039750 | 2022-11-30 11:53AM EST | 39.75 | 10.20 | 12.20 | 12.60 | 0.00 | - | - | 2 | 347.46% |
| YOU230217P00040000 | 2022-10-31 9:48AM EST | 40.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| YOU230217P00044750 | 2022-12-22 9:58AM EST | 44.75 | 15.80 | 16.20 | 16.70 | 0.00 | - | - | 0 | 358.30% |
| YOU230217P00045000 | 2022-08-25 10:02AM EST | 45.00 | 20.00 | 20.80 | 23.30 | 0.00 | - | 3 | 5 | 596.58% |
