YOU - Clear Secure, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU231215C00012300 | 2023-05-30 2:38PM EDT | 12.30 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| YOU231215C00012500 | 2023-05-03 2:15PM EDT | 12.50 | 12.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| YOU231215C00014800 | 2023-05-19 12:35PM EDT | 14.80 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YOU231215C00015000 | 2023-05-02 10:05AM EDT | 15.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| YOU231215C00017300 | 2023-05-15 10:25AM EDT | 17.30 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| YOU231215C00019800 | 2023-05-09 12:01PM EDT | 19.80 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| YOU231215C00020000 | 2023-05-09 12:01PM EDT | 20.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YOU231215C00022300 | 2023-05-30 12:55PM EDT | 22.30 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YOU231215C00022500 | 2023-05-12 3:42PM EDT | 22.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 78 | 0.00% |
| YOU231215C00024800 | 2023-05-26 2:49PM EDT | 24.80 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| YOU231215C00025000 | 2023-05-09 3:59PM EDT | 25.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| YOU231215C00029800 | 2023-05-30 11:10AM EDT | 29.80 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| YOU231215C00030000 | 2023-05-15 2:06PM EDT | 30.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| YOU231215C00034800 | 2023-05-23 3:39PM EDT | 34.80 | 1.45 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| YOU231215C00035000 | 2023-05-09 11:39AM EDT | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| YOU231215C00039800 | 2023-05-25 10:30AM EDT | 39.80 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| YOU231215C00040000 | 2023-05-08 12:17PM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| YOU231215C00044800 | 2023-05-01 12:37PM EDT | 44.80 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| YOU231215C00045000 | 2023-05-01 12:37PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| YOU231215C00049800 | 2023-05-24 1:51PM EDT | 49.80 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| YOU231215C00050000 | 2023-05-01 12:38PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU231215P00012300 | 2023-05-10 1:06PM EDT | 12.30 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| YOU231215P00012500 | 2023-04-20 1:12PM EDT | 12.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| YOU231215P00014800 | 2023-05-23 12:31PM EDT | 14.80 | 0.56 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| YOU231215P00015000 | 2023-03-13 9:38AM EDT | 15.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| YOU231215P00017300 | 2023-05-30 11:24AM EDT | 17.30 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| YOU231215P00017500 | 2023-05-11 9:45AM EDT | 17.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| YOU231215P00019800 | 2023-05-19 10:37AM EDT | 19.80 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| YOU231215P00020000 | 2023-05-15 1:10PM EDT | 20.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 6.25% |
| YOU231215P00022300 | 2023-05-25 2:01PM EDT | 22.30 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| YOU231215P00022500 | 2023-04-13 9:31AM EDT | 22.50 | 3.25 | 2.15 | 3.30 | 0.00 | - | 2 | 24 | 53.69% |
| YOU231215P00024800 | 2023-05-25 12:35PM EDT | 24.80 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YOU231215P00025000 | 2023-05-12 11:39AM EDT | 25.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| YOU231215P00029800 | 2023-05-26 12:31PM EDT | 29.80 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YOU231215P00030000 | 2023-05-15 10:05AM EDT | 30.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 115 | 0.00% |
| YOU231215P00035000 | 2023-02-13 10:41AM EDT | 35.00 | 9.30 | 10.10 | 12.50 | 0.00 | - | 30 | 0 | 69.14% |
| YOU231215P00049800 | 2023-04-28 1:14PM EDT | 49.80 | 25.70 | 24.20 | 25.20 | 0.00 | - | - | 0 | 43.16% |
| YOU231215P00050000 | 2023-04-28 1:14PM EDT | 50.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
