Deutsche Märkte geschlossen
DAX
18.680,20 -46,56 (-0,25%) Euro Stoxx 50
5.025,17 -21,82 (-0,43%) Dow Jones 30
39.789,04 -83,95 (-0,21%) Gold
2.391,70 -34,20 (-1,41%) EUR/USD
1,0838 -0,0021 (-0,20%) Bitcoin EUR
65.042,43 +650,07 (+1,01%)
Clear Secure, Inc. (YOU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:55AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU240621C00010000 | 2024-05-15 10:53AM EDT | 10.00 | 7.94 | 5.00 | 9.40 | 0.00 | - | - | 4 | 327.93% |
| YOU240621C00015000 | 2024-05-17 3:13PM EDT | 15.00 | 2.50 | 2.10 | 2.65 | 0.00 | - | 3 | 8 | 60.35% |
| YOU240621C00016000 | 2024-05-14 3:54PM EDT | 16.00 | 2.10 | 1.35 | 2.25 | 0.00 | - | 41 | 45 | 51.95% |
| YOU240621C00017000 | 2024-05-22 11:05AM EDT | 17.00 | 0.80 | 0.80 | 0.95 | +0.05 | +6.67% | 21 | 403 | 39.06% |
| YOU240621C00018000 | 2024-05-21 3:41PM EDT | 18.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 27 | 203 | 38.67% |
| YOU240621C00019000 | 2024-05-21 3:56PM EDT | 19.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 7 | 611 | 39.55% |
| YOU240621C00020000 | 2024-05-16 12:13PM EDT | 20.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 192 | 51.37% |
| YOU240621C00021000 | 2024-05-20 1:20PM EDT | 21.00 | 0.14 | 0.05 | 0.20 | +0.08 | +133.33% | 5 | 96 | 50.39% |
| YOU240621C00022000 | 2024-05-10 2:47PM EDT | 22.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 89.94% |
| YOU240621C00023000 | 2024-05-06 1:20PM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 90.33% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU240621P00011000 | 2024-05-15 10:11AM EDT | 11.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 5 | 140.43% |
| YOU240621P00014000 | 2024-05-06 12:32PM EDT | 14.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 6 | 8 | 91.60% |
| YOU240621P00015000 | 2024-05-21 2:30PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 67 | 45.31% |
| YOU240621P00016000 | 2024-05-22 10:20AM EDT | 16.00 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 1 | 441 | 40.82% |
| YOU240621P00017000 | 2024-05-21 1:25PM EDT | 17.00 | 0.68 | 0.50 | 0.65 | 0.00 | - | 9 | 338 | 40.14% |
| YOU240621P00018000 | 2024-05-22 9:45AM EDT | 18.00 | 1.21 | 1.00 | 1.20 | +0.11 | +10.00% | 24 | 215 | 39.75% |
| YOU240621P00019000 | 2024-05-14 11:09AM EDT | 19.00 | 1.28 | 1.45 | 2.05 | 0.00 | - | 9 | 75 | 47.07% |
| YOU240621P00020000 | 2024-05-17 3:02PM EDT | 20.00 | 2.65 | 2.50 | 3.10 | 0.00 | - | 4 | 17 | 62.89% |
| YOU240621P00021000 | 2024-04-29 9:57AM EDT | 21.00 | 3.70 | 2.85 | 4.00 | 0.00 | - | 1 | 2 | 67.19% |
