Deutsche Märkte schließen in 6 Stunden 19 Minuten

Clear Secure, Inc. (YOU)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
33,10-0,36 (-1,08%)
Börsenschluss: 04:00PM EST
33,39 +0,29 (+0,88%)
Nachbörse: 07:52PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Mai 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
YOU230519C000122502023-01-20 2:54PM EST12.2516.100.000.000.00-400.00%
YOU230519C000125002022-10-24 9:08AM EST12.5012.200.000.000.00-240.00%
YOU230519C000147502023-02-07 11:23AM EST14.7518.300.000.000.00-300.00%
YOU230519C000150002022-11-23 11:10AM EST15.0018.350.000.000.00-100.00%
YOU230519C000172502023-02-01 12:28PM EST17.2514.300.000.000.00-300.00%
YOU230519C000197502023-02-07 11:23AM EST19.7513.600.000.000.00-300.00%
YOU230519C000200002022-10-26 10:01AM EST20.009.290.000.000.00--00.00%
YOU230519C000222502023-02-03 2:16PM EST22.2512.400.000.000.00-1100.00%
YOU230519C000225002022-11-23 11:47AM EST22.5012.45--+12.45--20.00%
YOU230519C000247502023-02-03 12:15PM EST24.7511.000.000.000.00-800.00%
YOU230519C000250002022-11-23 12:02PM EST25.0010.350.000.000.00-2260.00%
YOU230519C000297502023-02-07 1:38PM EST29.755.360.000.000.00-1700.00%
YOU230519C000300002022-11-23 2:32PM EST30.007.700.000.000.00-201640.00%
YOU230519C000347502023-02-07 3:20PM EST34.753.200.000.000.00-1903.13%
YOU230519C000350002022-11-23 3:23PM EST35.004.670.000.000.00-82433.13%
YOU230519C000397502023-02-06 2:02PM EST39.752.150.000.000.00-1006.25%
YOU230519C000400002022-11-23 1:20PM EST40.003.30--+3.30--400.00%
YOU230519C000447502023-02-06 3:23PM EST44.751.000.000.000.00-1012.50%
YOU230519C000450002022-11-23 11:33AM EST45.002.400.000.000.00-228212.50%
Putsfür19. Mai 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
YOU230519P000122502022-12-09 9:30AM EST12.250.360.001.100.00--1138.18%
YOU230519P000147502022-11-29 3:27PM EST14.750.430.400.700.00--20115.23%
YOU230519P000150002022-10-14 12:29PM EST15.001.520.351.500.00--10131.25%
YOU230519P000175002022-11-23 10:26AM EST17.500.760.000.000.00-3525.00%
YOU230519P000197502023-02-01 11:33AM EST19.750.450.000.000.00-1025.00%
YOU230519P000200002022-11-23 9:38AM EST20.001.200.000.000.00-16025.00%
YOU230519P000222502023-02-03 2:16PM EST22.250.850.000.000.00-11012.50%
YOU230519P000225002022-11-21 10:33AM EST22.502.200.000.000.00-311512.50%
YOU230519P000247502023-02-07 3:40PM EST24.751.000.000.000.00-50012.50%
YOU230519P000250002022-11-23 12:25PM EST25.002.410.000.000.00-16712.50%
YOU230519P000297502023-02-07 3:20PM EST29.752.450.000.000.00-1706.25%
YOU230519P000300002022-11-21 11:59AM EST30.005.300.000.000.00-4196.25%
YOU230519P000347502023-02-07 2:58PM EST34.755.100.000.000.00-100.00%
YOU230519P000350002022-11-15 1:28PM EST35.009.000.000.000.00-1260.00%
YOU230519P000397502023-01-20 1:50PM EST39.7512.100.000.000.00-100.00%
YOU230519P000447502023-01-23 11:29AM EST44.7516.300.000.000.00-300.00%