YOU - Clear Secure, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU231117C00012300 | 2023-05-09 9:30AM EDT | 12.30 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| YOU231117C00012500 | 2023-05-09 9:30AM EDT | 12.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| YOU231117C00022300 | 2023-05-26 2:49PM EDT | 22.30 | 5.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| YOU231117C00022500 | 2023-05-12 12:28PM EDT | 22.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YOU231117C00024800 | 2023-05-30 3:45PM EDT | 24.80 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| YOU231117C00025000 | 2023-05-08 10:41AM EDT | 25.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| YOU231117C00029800 | 2023-05-30 10:25AM EDT | 29.80 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| YOU231117C00030000 | 2023-05-09 3:35PM EDT | 30.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 6.25% |
| YOU231117C00034800 | 2023-05-30 10:59AM EDT | 34.80 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| YOU231117C00035000 | 2023-05-15 12:11PM EDT | 35.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| YOU231117C00039800 | 2023-05-18 9:35AM EDT | 39.80 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| YOU231117C00040000 | 2023-05-12 2:06PM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU231117P00012300 | 2023-05-10 10:22AM EDT | 12.30 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| YOU231117P00012500 | 2023-05-10 10:22AM EDT | 12.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| YOU231117P00017300 | 2023-05-05 2:07PM EDT | 17.30 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| YOU231117P00017500 | 2023-05-05 2:07PM EDT | 17.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| YOU231117P00019800 | 2023-05-01 11:30AM EDT | 19.80 | 1.95 | 1.25 | 1.65 | 0.00 | - | - | 7 | 55.08% |
| YOU231117P00020000 | 2023-05-01 11:30AM EDT | 20.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| YOU231117P00022300 | 2023-05-31 10:04AM EDT | 22.30 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| YOU231117P00022500 | 2023-05-09 11:17AM EDT | 22.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| YOU231117P00025000 | 2023-04-03 2:21PM EDT | 25.00 | 3.80 | 3.80 | 4.20 | 0.00 | - | 1 | 6 | 56.15% |
| YOU231117P00029800 | 2023-04-27 10:27AM EDT | 29.80 | 7.10 | 6.00 | 8.10 | 0.00 | - | - | 8 | 52.54% |
| YOU231117P00030000 | 2023-04-27 10:27AM EDT | 30.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| YOU231117P00040000 | 2023-04-04 1:21PM EDT | 40.00 | 15.10 | 15.00 | 16.90 | 0.00 | - | - | 15 | 53.42% |
