Deutsche Märkte schließen in 6 Stunden 19 Minuten
DAX
15.452,48 +131,60 (+0,86%) Euro Stoxx 50
4.229,94 +20,63 (+0,49%) Dow Jones 30
34.156,69 +265,67 (+0,78%) Gold
1.897,10 +12,30 (+0,65%) EUR/USD
1,0752 +0,0021 (+0,19%) BTC-EUR
21.573,99 +21,11 (+0,10%)
Clear Secure, Inc. (YOU)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU230519C00012250 | 2023-01-20 2:54PM EST | 12.25 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| YOU230519C00012500 | 2022-10-24 9:08AM EST | 12.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| YOU230519C00014750 | 2023-02-07 11:23AM EST | 14.75 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| YOU230519C00015000 | 2022-11-23 11:10AM EST | 15.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YOU230519C00017250 | 2023-02-01 12:28PM EST | 17.25 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| YOU230519C00019750 | 2023-02-07 11:23AM EST | 19.75 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| YOU230519C00020000 | 2022-10-26 10:01AM EST | 20.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| YOU230519C00022250 | 2023-02-03 2:16PM EST | 22.25 | 12.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| YOU230519C00022500 | 2022-11-23 11:47AM EST | 22.50 | 12.45 | - | - | +12.45 | - | - | 2 | 0.00% |
| YOU230519C00024750 | 2023-02-03 12:15PM EST | 24.75 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| YOU230519C00025000 | 2022-11-23 12:02PM EST | 25.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| YOU230519C00029750 | 2023-02-07 1:38PM EST | 29.75 | 5.36 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| YOU230519C00030000 | 2022-11-23 2:32PM EST | 30.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 20 | 164 | 0.00% |
| YOU230519C00034750 | 2023-02-07 3:20PM EST | 34.75 | 3.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| YOU230519C00035000 | 2022-11-23 3:23PM EST | 35.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 8 | 243 | 3.13% |
| YOU230519C00039750 | 2023-02-06 2:02PM EST | 39.75 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| YOU230519C00040000 | 2022-11-23 1:20PM EST | 40.00 | 3.30 | - | - | +3.30 | - | - | 40 | 0.00% |
| YOU230519C00044750 | 2023-02-06 3:23PM EST | 44.75 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| YOU230519C00045000 | 2022-11-23 11:33AM EST | 45.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 22 | 82 | 12.50% |
Putsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU230519P00012250 | 2022-12-09 9:30AM EST | 12.25 | 0.36 | 0.00 | 1.10 | 0.00 | - | - | 1 | 138.18% |
| YOU230519P00014750 | 2022-11-29 3:27PM EST | 14.75 | 0.43 | 0.40 | 0.70 | 0.00 | - | - | 20 | 115.23% |
| YOU230519P00015000 | 2022-10-14 12:29PM EST | 15.00 | 1.52 | 0.35 | 1.50 | 0.00 | - | - | 10 | 131.25% |
| YOU230519P00017500 | 2022-11-23 10:26AM EST | 17.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| YOU230519P00019750 | 2023-02-01 11:33AM EST | 19.75 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| YOU230519P00020000 | 2022-11-23 9:38AM EST | 20.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| YOU230519P00022250 | 2023-02-03 2:16PM EST | 22.25 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| YOU230519P00022500 | 2022-11-21 10:33AM EST | 22.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 12.50% |
| YOU230519P00024750 | 2023-02-07 3:40PM EST | 24.75 | 1.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| YOU230519P00025000 | 2022-11-23 12:25PM EST | 25.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| YOU230519P00029750 | 2023-02-07 3:20PM EST | 29.75 | 2.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| YOU230519P00030000 | 2022-11-21 11:59AM EST | 30.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| YOU230519P00034750 | 2023-02-07 2:58PM EST | 34.75 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YOU230519P00035000 | 2022-11-15 1:28PM EST | 35.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| YOU230519P00039750 | 2023-01-20 1:50PM EST | 39.75 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YOU230519P00044750 | 2023-01-23 11:29AM EST | 44.75 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
