YOU - Clear Secure, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU230818C00014800 | 2023-04-25 12:02PM EDT | 14.80 | 10.40 | 10.40 | 11.10 | 0.00 | - | - | 35 | 113.87% |
| YOU230818C00015000 | 2023-04-25 12:02PM EDT | 15.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| YOU230818C00017500 | 2023-01-23 1:06PM EDT | 17.50 | 12.70 | 10.50 | 12.20 | 0.00 | - | 7 | 13 | 191.41% |
| YOU230818C00019800 | 2023-05-17 12:30PM EDT | 19.80 | 6.82 | 5.50 | 6.40 | 0.00 | - | - | 5 | 70.51% |
| YOU230818C00020000 | 2023-04-28 11:25AM EDT | 20.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| YOU230818C00022300 | 2023-05-19 2:57PM EDT | 22.30 | 4.50 | 3.80 | 4.40 | 0.00 | - | 8 | 42 | 63.43% |
| YOU230818C00022500 | 2023-05-11 12:25PM EDT | 22.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| YOU230818C00024800 | 2023-05-30 9:55AM EDT | 24.80 | 2.60 | 2.40 | 2.65 | -0.10 | -3.70% | 1 | 153 | 56.45% |
| YOU230818C00025000 | 2023-05-09 10:13AM EDT | 25.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| YOU230818C00029800 | 2023-05-30 1:21PM EDT | 29.80 | 0.84 | 0.75 | 0.95 | -0.11 | -11.58% | 3 | 2,132 | 52.83% |
| YOU230818C00030000 | 2023-05-12 9:32AM EDT | 30.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| YOU230818C00034800 | 2023-05-30 2:36PM EDT | 34.80 | 0.25 | 0.20 | 0.45 | -0.25 | -50.00% | 2 | 595 | 55.47% |
| YOU230818C00035000 | 2023-04-19 3:08PM EDT | 35.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| YOU230818C00039800 | 2023-05-12 2:06PM EDT | 39.80 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 2,866 | 57.42% |
| YOU230818C00040000 | 2023-05-12 2:06PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,563 | 2,866 | 25.00% |
| YOU230818C00045000 | 2023-03-14 10:12AM EDT | 45.00 | 0.15 | 0.15 | 0.40 | 0.00 | - | 1 | 43 | 79.59% |
| YOU230818C00050000 | 2023-03-09 1:04PM EDT | 50.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 91.21% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU230818P00014800 | 2023-05-02 12:20PM EDT | 14.80 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 20 | 86.33% |
| YOU230818P00015000 | 2023-05-02 12:20PM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| YOU230818P00017300 | 2023-04-27 1:05PM EDT | 17.30 | 0.70 | 0.00 | 0.85 | 0.00 | - | - | 21 | 67.38% |
| YOU230818P00017500 | 2023-04-27 1:05PM EDT | 17.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 12.50% |
| YOU230818P00019800 | 2023-05-18 12:44PM EDT | 19.80 | 0.60 | 0.60 | 0.85 | 0.00 | - | 200 | 90 | 58.55% |
| YOU230818P00020000 | 2023-04-19 11:00AM EDT | 20.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| YOU230818P00022300 | 2023-05-26 1:13PM EDT | 22.30 | 1.35 | 1.25 | 1.45 | 0.00 | - | 17 | 5,026 | 53.56% |
| YOU230818P00022500 | 2023-05-15 1:12PM EDT | 22.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| YOU230818P00024800 | 2023-05-30 2:02PM EDT | 24.80 | 2.45 | 2.25 | 2.45 | +0.10 | +4.26% | 12 | 1,270 | 51.56% |
| YOU230818P00025000 | 2023-05-10 3:47PM EDT | 25.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YOU230818P00030000 | 2023-04-17 1:07PM EDT | 30.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| YOU230818P00034800 | 2023-05-09 1:23PM EDT | 34.80 | 11.20 | 9.00 | 10.80 | 0.00 | - | - | 20 | 67.82% |
| YOU230818P00035000 | 2023-05-09 12:41PM EDT | 35.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| YOU230818P00040000 | 2023-01-13 11:05AM EDT | 40.00 | 11.87 | 11.60 | 12.40 | 0.00 | - | - | 1 | 0.00% |
