Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,40 +0,80 (+0,03%) EUR/USD
1,0770 +0,0043 (+0,40%) Bitcoin EUR
57.778,99 +2.621,64 (+4,75%)
Clear Secure, Inc. (YOU)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU240816C00013000 | 2024-02-14 2:15PM EDT | 13.00 | 7.90 | 5.10 | 7.90 | 0.00 | - | 1 | 1 | 116.80% |
| YOU240816C00014680 | 2024-04-18 9:47AM EDT | 14.68 | 4.50 | 3.40 | 3.70 | 0.00 | - | 35 | 36 | 54.59% |
| YOU240816C00015000 | 2024-02-28 1:13PM EDT | 15.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| YOU240816C00015680 | 2024-04-25 9:49AM EDT | 15.68 | 2.85 | 2.80 | 2.95 | 0.00 | - | 1 | 178 | 51.22% |
| YOU240816C00016000 | 2024-03-27 11:17AM EDT | 16.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| YOU240816C00016680 | 2024-04-09 10:07AM EDT | 16.68 | 4.10 | 2.15 | 2.35 | 0.00 | - | 1 | 24 | 50.29% |
| YOU240816C00017000 | 2024-03-25 10:45AM EDT | 17.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| YOU240816C00017680 | 2024-05-03 10:25AM EDT | 17.68 | 2.09 | 1.65 | 1.85 | +0.29 | +16.11% | 2 | 337 | 49.81% |
| YOU240816C00018000 | 2024-03-08 11:51AM EDT | 18.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
| YOU240816C00018680 | 2024-05-02 9:48AM EDT | 18.68 | 1.30 | 1.20 | 1.40 | 0.00 | - | 300 | 552 | 48.54% |
| YOU240816C00019000 | 2024-03-26 9:37AM EDT | 19.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| YOU240816C00019680 | 2024-05-03 10:55AM EDT | 19.68 | 1.13 | 0.90 | 1.00 | -0.02 | -1.74% | 6 | 502 | 46.44% |
| YOU240816C00020000 | 2024-03-20 3:13PM EDT | 20.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 33 | 63 | 6.25% |
| YOU240816C00020680 | 2024-05-03 3:04PM EDT | 20.68 | 0.80 | 0.60 | 0.75 | +0.13 | +19.40% | 2 | 91 | 46.48% |
| YOU240816C00021000 | 2024-03-27 2:29PM EDT | 21.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 22 | 33 | 6.25% |
| YOU240816C00021680 | 2024-05-02 2:57PM EDT | 21.68 | 0.60 | 0.25 | 0.55 | 0.00 | - | 1 | 298 | 46.29% |
| YOU240816C00022000 | 2024-03-27 1:33PM EDT | 22.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 17 | 314 | 12.50% |
| YOU240816C00022680 | 2024-05-02 12:49PM EDT | 22.68 | 0.40 | 0.25 | 0.40 | 0.00 | - | 5 | 130 | 46.19% |
| YOU240816C00023000 | 2024-03-27 1:40PM EDT | 23.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 19 | 126 | 12.50% |
| YOU240816C00023680 | 2024-05-02 9:54AM EDT | 23.68 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 162 | 46.68% |
| YOU240816C00024000 | 2024-03-27 12:13PM EDT | 24.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8 | 102 | 12.50% |
| YOU240816C00024680 | 2024-05-03 10:02AM EDT | 24.68 | 0.30 | 0.10 | 0.20 | +0.10 | +50.00% | 9 | 91 | 45.70% |
| YOU240816C00025000 | 2024-03-27 3:34PM EDT | 25.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 18 | 44 | 12.50% |
| YOU240816C00025680 | 2024-05-02 9:59AM EDT | 25.68 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 239 | 46.29% |
| YOU240816C00026000 | 2024-03-26 12:00PM EDT | 26.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 12.50% |
| YOU240816C00026680 | 2024-03-26 12:00PM EDT | 26.68 | 0.85 | 0.00 | 0.15 | 0.00 | - | - | 13 | 49.61% |
| YOU240816C00027000 | 2024-03-26 12:00PM EDT | 27.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| YOU240816C00027680 | 2024-04-18 1:04PM EDT | 27.68 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 15 | 65.97% |
| YOU240816C00028000 | 2024-03-22 12:39PM EDT | 28.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| YOU240816C00029000 | 2024-02-27 4:57PM EDT | 29.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| YOU240816C00029680 | 2024-04-17 2:46PM EDT | 29.68 | 0.15 | 0.00 | 0.75 | 0.00 | - | 30 | 243 | 72.66% |
| YOU240816C00030000 | 2024-03-27 3:48PM EDT | 30.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 36 | 111 | 25.00% |
| YOU240816C00031000 | 2024-02-16 10:58AM EDT | 31.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 1 | 37 | 67.97% |
| YOU240816C00034680 | 2024-03-25 1:06PM EDT | 34.68 | 0.20 | 0.00 | 1.25 | 0.00 | - | - | 5 | 99.02% |
| YOU240816C00035000 | 2024-03-25 1:06PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU240816P00012680 | 2024-04-25 3:28PM EDT | 12.68 | 0.28 | 0.00 | 0.25 | 0.00 | - | 5 | 247 | 52.15% |
| YOU240816P00013000 | 2024-02-20 1:03PM EDT | 13.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 5 | 10 | 54.79% |
| YOU240816P00013680 | 2024-04-19 2:28PM EDT | 13.68 | 0.41 | 0.15 | 0.35 | 0.00 | - | 10 | 12 | 48.15% |
| YOU240816P00014000 | 2024-03-14 11:34AM EDT | 14.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| YOU240816P00014680 | 2024-05-02 3:52PM EDT | 14.68 | 0.50 | 0.45 | 0.60 | 0.00 | - | 10 | 48 | 48.44% |
| YOU240816P00015000 | 2024-03-20 12:44PM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 6.25% |
| YOU240816P00015680 | 2024-05-03 11:05AM EDT | 15.68 | 0.75 | 0.75 | 0.85 | -0.05 | -6.25% | 16 | 67 | 45.90% |
| YOU240816P00016000 | 2024-03-21 2:47PM EDT | 16.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 6.25% |
| YOU240816P00016680 | 2024-05-03 12:55PM EDT | 16.68 | 1.15 | 1.15 | 1.25 | -0.02 | -1.71% | 2 | 74 | 45.56% |
| YOU240816P00017000 | 2024-03-26 2:15PM EDT | 17.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 1.56% |
| YOU240816P00017680 | 2024-05-01 2:22PM EDT | 17.68 | 1.75 | 1.60 | 1.75 | 0.00 | - | 39 | 356 | 45.31% |
| YOU240816P00018000 | 2024-03-26 11:16AM EDT | 18.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| YOU240816P00018680 | 2024-05-02 12:29PM EDT | 18.68 | 2.10 | 1.35 | 2.35 | 0.00 | - | 1 | 180 | 45.36% |
| YOU240816P00019000 | 2024-03-21 10:28AM EDT | 19.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| YOU240816P00019680 | 2024-04-25 3:59PM EDT | 19.68 | 3.20 | 2.80 | 3.80 | 0.00 | - | 15 | 330 | 52.73% |
| YOU240816P00020000 | 2024-03-25 10:29AM EDT | 20.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 100 | 88 | 0.00% |
| YOU240816P00020680 | 2024-04-11 3:02PM EDT | 20.68 | 2.45 | 2.20 | 3.80 | 0.00 | - | 27 | 180 | 45.90% |
| YOU240816P00021000 | 2024-03-22 11:49AM EDT | 21.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 200 | 145 | 0.00% |
| YOU240816P00021680 | 2024-04-25 10:01AM EDT | 21.68 | 4.60 | 4.40 | 4.60 | 0.00 | - | 1 | 174 | 45.65% |
| YOU240816P00022000 | 2024-03-27 12:09PM EDT | 22.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 50 | 0.00% |
| YOU240816P00022680 | 2024-04-30 10:45AM EDT | 22.68 | 5.20 | 5.30 | 5.50 | 0.00 | - | 163 | 471 | 47.36% |
| YOU240816P00023000 | 2023-12-20 3:01PM EDT | 23.00 | 3.53 | 4.40 | 4.60 | 0.00 | - | 100 | 300 | 0.00% |
| YOU240816P00023680 | 2024-04-08 10:03AM EDT | 23.68 | 4.50 | 4.60 | 7.80 | 0.00 | - | - | 2 | 93.21% |
| YOU240816P00024000 | 2023-12-27 10:45AM EDT | 24.00 | 4.30 | 5.10 | 5.30 | 0.00 | - | - | 1 | 0.00% |
| YOU240816P00024680 | 2024-04-17 9:46AM EDT | 24.68 | 5.80 | 6.80 | 8.60 | 0.00 | - | 1 | 64 | 64.45% |
| YOU240816P00025000 | 2024-03-22 10:20AM EDT | 25.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| YOU240816P00025680 | 2024-04-12 10:21AM EDT | 25.68 | 6.30 | 7.70 | 9.70 | 0.00 | - | 1 | 26 | 68.85% |
| YOU240816P00026000 | 2024-03-19 11:50AM EDT | 26.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| YOU240816P00026680 | 2024-03-19 11:46AM EDT | 26.68 | 7.90 | 7.20 | 10.70 | 0.00 | - | - | 6 | 105.42% |
| YOU240816P00027000 | 2024-03-19 11:46AM EDT | 27.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| YOU240816P00029000 | 2024-01-29 11:01AM EDT | 29.00 | 9.20 | 9.30 | 13.00 | 0.00 | - | - | 17 | 114.65% |
| YOU240816P00030000 | 2023-12-26 11:15AM EDT | 30.00 | 8.70 | 10.20 | 11.00 | 0.00 | - | - | 1 | 0.00% |
