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
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.490,91 +3.315,82 (+6,01%)
Clear Secure, Inc. (YOU)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU250117C00004130 | 2024-04-01 12:02AM EDT | 4.13 | 11.70 | - | - | 0.00 | - | - | - | 0.00% |
| YOU250117C00004450 | 2023-10-31 2:33PM EDT | 4.45 | 11.70 | 14.60 | 19.50 | 0.00 | - | - | 1 | 435.55% |
| YOU250117C00005000 | 2023-10-31 2:33PM EDT | 5.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| YOU250117C00009130 | 2024-04-01 12:02AM EDT | 9.13 | 11.02 | - | - | 0.00 | - | - | - | 0.00% |
| YOU250117C00009450 | 2023-11-17 11:13AM EDT | 9.45 | 11.02 | 11.00 | 15.90 | 0.00 | - | 1 | 1 | 230.76% |
| YOU250117C00012130 | 2024-04-03 12:26PM EDT | 12.13 | 7.67 | 6.30 | 6.50 | 0.00 | - | 16 | 16 | 58.55% |
| YOU250117C00014130 | 2024-05-02 9:43AM EDT | 14.13 | 5.20 | 4.60 | 4.90 | +0.40 | +8.33% | 35 | 35 | 50.34% |
| YOU250117C00014450 | 2024-03-14 9:30AM EDT | 14.45 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| YOU250117C00015000 | 2023-11-08 1:19PM EDT | 15.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| YOU250117C00017130 | 2024-04-05 10:44AM EDT | 17.13 | 4.64 | 2.90 | 3.20 | 0.00 | - | 1 | 29 | 50.98% |
| YOU250117C00017450 | 2024-03-22 11:00AM EDT | 17.45 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| YOU250117C00018000 | 2023-10-17 11:23AM EDT | 18.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| YOU250117C00019130 | 2024-04-25 12:26PM EDT | 19.13 | 2.20 | 2.05 | 2.30 | 0.00 | - | 174 | 174 | 48.93% |
| YOU250117C00019450 | 2024-03-27 10:01AM EDT | 19.45 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 3.13% |
| YOU250117C00020000 | 2023-11-08 1:03PM EDT | 20.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 3.13% |
| YOU250117C00021130 | 2024-04-18 2:31PM EDT | 21.13 | 2.05 | 1.30 | 1.65 | 0.00 | - | 636 | 2,839 | 48.02% |
| YOU250117C00021450 | 2024-03-25 9:49AM EDT | 21.45 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2,417 | 6.25% |
| YOU250117C00022000 | 2023-11-13 4:24PM EDT | 22.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 2,028 | 6.25% |
| YOU250117C00024130 | 2024-05-03 11:08AM EDT | 24.13 | 0.95 | 0.75 | 0.95 | +0.05 | +5.56% | 1 | 1,304 | 46.44% |
| YOU250117C00024450 | 2024-03-21 12:58PM EDT | 24.45 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,512 | 12.50% |
| YOU250117C00025000 | 2023-11-13 1:03PM EDT | 25.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,202 | 12.50% |
| YOU250117C00026130 | 2024-04-17 3:50PM EDT | 26.13 | 0.65 | 0.45 | 0.65 | -0.53 | -44.92% | 1 | 1,284 | 45.75% |
| YOU250117C00026450 | 2024-03-22 1:39PM EDT | 26.45 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 1,290 | 12.50% |
| YOU250117C00027000 | 2023-10-16 9:47AM EDT | 27.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 48 | 12.50% |
| YOU250117C00029130 | 2024-05-02 12:23PM EDT | 29.13 | 0.30 | 0.15 | 0.40 | 0.00 | - | 1 | 399 | 46.14% |
| YOU250117C00029450 | 2024-03-26 3:55PM EDT | 29.45 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 12.50% |
| YOU250117C00030000 | 2023-11-14 12:50PM EDT | 30.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 12.50% |
| YOU250117C00034130 | 2024-04-15 3:41PM EDT | 34.13 | 0.33 | 0.05 | 3.60 | 0.00 | - | 6 | 70 | 88.96% |
| YOU250117C00034450 | 2024-03-25 9:53AM EDT | 34.45 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 12.50% |
| YOU250117C00035000 | 2023-11-14 11:36AM EDT | 35.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU250117P00002130 | 2024-05-02 1:32PM EDT | 2.13 | 0.10 | - | 0.20 | 0.00 | - | 1 | 2 | 164.84% |
| YOU250117P00002450 | 2024-02-20 4:56PM EDT | 2.45 | 0.20 | 0.00 | 1.20 | 0.00 | - | - | 1 | 209.96% |
| YOU250117P00009130 | 2024-04-09 10:33AM EDT | 9.13 | 0.15 | 0.00 | 3.60 | 0.00 | - | 1 | 3 | 118.12% |
| YOU250117P00009450 | 2024-03-25 3:01PM EDT | 9.45 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| YOU250117P00010000 | 2023-10-06 10:13AM EDT | 10.00 | 0.92 | 0.65 | 0.80 | 0.00 | - | 12 | 0 | 71.48% |
| YOU250117P00012130 | 2024-05-03 11:00AM EDT | 12.13 | 0.50 | 0.50 | 0.60 | -0.10 | -16.67% | 10 | 23 | 49.17% |
| YOU250117P00012450 | 2024-03-12 12:26PM EDT | 12.45 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
| YOU250117P00014130 | 2024-04-18 9:30AM EDT | 14.13 | 0.90 | 0.95 | 1.15 | 0.00 | - | 3 | 107 | 47.71% |
| YOU250117P00014450 | 2024-03-27 3:53PM EDT | 14.45 | 0.82 | 0.00 | 0.00 | 0.00 | - | 20 | 97 | 6.25% |
| YOU250117P00015000 | 2023-11-03 9:30AM EDT | 15.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| YOU250117P00017130 | 2024-05-01 10:26AM EDT | 17.13 | 2.35 | 2.10 | 2.30 | 0.00 | - | 1 | 316 | 43.65% |
| YOU250117P00017450 | 2024-03-27 2:14PM EDT | 17.45 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 336 | 0.39% |
| YOU250117P00018000 | 2023-11-09 2:14PM EDT | 18.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| YOU250117P00019130 | 2024-04-25 12:28PM EDT | 19.13 | 3.53 | 3.20 | 3.40 | 0.00 | - | 25 | 1,637 | 41.87% |
| YOU250117P00019450 | 2024-03-27 12:22PM EDT | 19.45 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 1,018 | 0.00% |
| YOU250117P00020000 | 2023-11-14 12:09PM EDT | 20.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| YOU250117P00021130 | 2024-04-25 9:59AM EDT | 21.13 | 4.70 | 4.50 | 4.80 | 0.00 | - | 35 | 545 | 41.50% |
| YOU250117P00021450 | 2024-03-25 2:32PM EDT | 21.45 | 3.30 | 0.00 | 0.00 | 0.00 | - | 201 | 526 | 0.00% |
| YOU250117P00022000 | 2023-10-02 11:38AM EDT | 22.00 | 5.70 | 6.50 | 6.70 | 0.00 | - | 1 | 8 | 61.50% |
| YOU250117P00024130 | 2024-04-29 9:50AM EDT | 24.13 | 7.20 | 6.70 | 7.40 | 0.00 | - | 3 | 283 | 45.02% |
| YOU250117P00024450 | 2024-01-10 10:49AM EDT | 24.45 | 5.20 | 6.20 | 6.40 | 0.00 | - | 5 | 283 | 0.00% |
| YOU250117P00025000 | 2023-10-18 12:18PM EDT | 25.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| YOU250117P00026130 | 2024-04-17 9:45AM EDT | 26.13 | 7.60 | 8.60 | 9.10 | 0.00 | - | 43 | 52 | 44.09% |
| YOU250117P00026450 | 2024-01-11 10:43AM EDT | 26.45 | 6.40 | 7.70 | 8.90 | 0.00 | - | 1 | 9 | 26.27% |
| YOU250117P00029130 | 2024-04-18 3:50PM EDT | 29.13 | 11.25 | 10.90 | 13.50 | 0.00 | - | 5 | 60 | 53.91% |
| YOU250117P00029450 | 2024-03-27 9:45AM EDT | 29.45 | 8.50 | 0.00 | 0.00 | 0.00 | - | 46 | 55 | 0.00% |
| YOU250117P00034130 | 2024-04-18 3:50PM EDT | 34.13 | 16.10 | 16.00 | 18.80 | 0.00 | - | 5 | 2 | 69.04% |
