Deutsche Märkte schließen in 3 Stunden 20 Minuten
DAX
18.272,14 +96,93 (+0,53%) Euro Stoxx 50
4.976,53 +19,57 (+0,39%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.320,60 -10,60 (-0,45%) EUR/USD
1,0770 -0,0003 (-0,03%) Bitcoin EUR
59.084,30 -630,11 (-1,06%)
Clear Secure, Inc. (YOU)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU241115C00013680 | 2024-04-19 11:04AM EDT | 13.68 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
| YOU241115C00014680 | 2024-04-19 10:58AM EDT | 14.68 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| YOU241115C00015680 | 2024-04-19 10:37AM EDT | 15.68 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| YOU241115C00016680 | 2024-04-18 9:39AM EDT | 16.68 | 3.80 | 0.00 | 0.00 | 0.00 | - | 34 | 55 | 0.00% |
| YOU241115C00017000 | 2024-03-26 9:45AM EDT | 17.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| YOU241115C00017680 | 2024-05-06 10:33AM EDT | 17.68 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 0.00% |
| YOU241115C00018680 | 2024-05-02 3:26PM EDT | 18.68 | 2.16 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| YOU241115C00019680 | 2024-05-06 3:54PM EDT | 19.68 | 1.92 | 0.00 | 0.00 | 0.00 | - | 60 | 64 | 3.13% |
| YOU241115C00020680 | 2024-05-02 11:56AM EDT | 20.68 | 1.35 | 0.00 | 0.00 | 0.00 | - | 753 | 758 | 6.25% |
| YOU241115C00021000 | 2024-03-25 1:53PM EDT | 21.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| YOU241115C00021680 | 2024-04-22 3:49PM EDT | 21.68 | 1.30 | 0.00 | 0.00 | 0.00 | - | 36 | 120 | 6.25% |
| YOU241115C00022000 | 2024-03-26 10:55AM EDT | 22.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 6.25% |
| YOU241115C00022680 | 2024-04-29 1:23PM EDT | 22.68 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 6.25% |
| YOU241115C00023000 | 2024-03-22 3:04PM EDT | 23.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| YOU241115C00023680 | 2024-05-01 11:10AM EDT | 23.68 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| YOU241115C00024680 | 2024-05-02 2:51PM EDT | 24.68 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 1,108 | 12.50% |
| YOU241115C00025000 | 2024-03-26 11:09AM EDT | 25.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,101 | 12.50% |
| YOU241115C00025680 | 2024-04-22 9:55AM EDT | 25.68 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| YOU241115C00026680 | 2024-03-19 11:12AM EDT | 26.68 | 0.95 | 0.50 | 0.60 | 0.00 | - | - | 2 | 50.34% |
| YOU241115C00027000 | 2024-03-19 11:12AM EDT | 27.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| YOU241115C00027680 | 2024-03-25 3:35PM EDT | 27.68 | 1.37 | 0.25 | 0.40 | 0.00 | - | - | 1,100 | 48.44% |
| YOU241115C00028000 | 2024-03-25 3:35PM EDT | 28.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,100 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU241115P00012680 | 2024-04-25 3:28PM EDT | 12.68 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| YOU241115P00013680 | 2024-05-06 9:30AM EDT | 13.68 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,101 | 12.50% |
| YOU241115P00014000 | 2024-03-21 10:08AM EDT | 14.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | - | 1,100 | 6.25% |
| YOU241115P00014680 | 2024-05-02 12:13PM EDT | 14.68 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 30 | 6.25% |
| YOU241115P00015680 | 2024-04-02 12:21PM EDT | 15.68 | 1.10 | 1.20 | 1.35 | 0.00 | - | 10 | 1,110 | 47.22% |
| YOU241115P00016000 | 2024-03-25 3:35PM EDT | 16.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,100 | 3.13% |
| YOU241115P00016680 | 2024-04-17 9:35AM EDT | 16.68 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 3.13% |
| YOU241115P00017000 | 2024-03-25 12:20PM EDT | 17.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| YOU241115P00017680 | 2024-05-02 9:42AM EDT | 17.68 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.78% |
| YOU241115P00018680 | 2024-04-25 12:35PM EDT | 18.68 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 0.00% |
| YOU241115P00019000 | 2024-03-21 10:28AM EDT | 19.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| YOU241115P00019680 | 2024-04-15 9:38AM EDT | 19.68 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| YOU241115P00020680 | 2024-04-05 9:48AM EDT | 20.68 | 3.40 | 4.00 | 4.20 | 0.00 | - | 26 | 228 | 46.09% |
| YOU241115P00021000 | 2024-03-27 2:33PM EDT | 21.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| YOU241115P00021680 | 2024-04-30 9:50AM EDT | 21.68 | 4.80 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| YOU241115P00022680 | 2024-04-26 9:46AM EDT | 22.68 | 5.80 | 0.00 | 0.00 | 0.00 | - | 27 | 29 | 0.00% |
| YOU241115P00023680 | 2024-04-15 10:02AM EDT | 23.68 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| YOU241115P00024680 | 2024-04-29 9:50AM EDT | 24.68 | 7.50 | 0.00 | 0.00 | 0.00 | - | 27 | 156 | 0.00% |
| YOU241115P00025680 | 2024-04-22 9:46AM EDT | 25.68 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 29 | 0.00% |
| YOU241115P00027680 | 2024-04-24 3:08PM EDT | 27.68 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
