Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.713,06 +487,40 (+1,28%) Gold
2.309,70 +0,10 (+0,00%) EUR/USD
1,0768 +0,0040 (+0,38%) Bitcoin EUR
57.436,53 +2.444,04 (+4,44%)
Clear Secure, Inc. (YOU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:01PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU260116C00002450 | 2024-02-21 11:20AM EDT | 2.45 | 15.44 | 15.50 | 20.30 | 0.00 | - | - | 0 | 462.50% |
| YOU260116C00004130 | 2024-04-11 3:52PM EDT | 4.13 | 15.40 | 11.70 | 16.00 | 0.00 | - | 1 | 8 | 58.20% |
| YOU260116C00004450 | 2024-02-06 3:07PM EDT | 4.45 | 15.40 | 13.00 | 18.00 | 0.00 | - | 3 | 8 | 156.74% |
| YOU260116C00005000 | 2023-10-03 10:46AM EDT | 5.00 | 13.10 | 10.50 | 15.00 | 0.00 | - | - | 2 | 144.34% |
| YOU260116C00009450 | 2023-12-11 1:04AM EDT | 9.45 | 9.20 | - | - | 0.00 | - | - | - | 0.00% |
| YOU260116C00010000 | 2023-10-11 11:05AM EDT | 10.00 | 9.20 | 10.30 | 12.00 | 0.00 | - | 1 | 2 | 96.92% |
| YOU260116C00012130 | 2024-04-01 9:39AM EDT | 12.13 | 10.59 | 6.90 | 7.90 | 0.00 | - | 10 | 13 | 50.42% |
| YOU260116C00012450 | 2024-03-27 11:41AM EDT | 12.45 | 10.57 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| YOU260116C00013000 | 2023-09-14 12:30PM EDT | 13.00 | 10.45 | 6.80 | 7.00 | 0.00 | - | - | 0 | 50.51% |
| YOU260116C00014130 | 2024-04-24 9:54AM EDT | 14.13 | 6.40 | 6.30 | 8.00 | 0.00 | - | 1 | 2 | 62.16% |
| YOU260116C00014450 | 2024-02-27 10:52AM EDT | 14.45 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| YOU260116C00015000 | 2023-10-06 3:34PM EDT | 15.00 | 6.50 | 5.90 | 7.20 | 0.00 | - | 1 | 1 | 59.33% |
| YOU260116C00017130 | 2024-05-03 11:50AM EDT | 17.13 | 5.00 | 4.90 | 5.30 | -1.20 | -19.35% | 1 | 4,038 | 52.39% |
| YOU260116C00017450 | 2024-03-27 11:43AM EDT | 17.45 | 7.64 | 0.00 | 0.00 | 0.00 | - | 10 | 4,038 | 0.00% |
| YOU260116C00018000 | 2023-10-26 12:07PM EDT | 18.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.20% |
| YOU260116C00019130 | 2024-04-29 9:31AM EDT | 19.13 | 4.36 | 4.10 | 4.60 | 0.00 | - | 5 | 71 | 52.05% |
| YOU260116C00019450 | 2024-03-08 10:55AM EDT | 19.45 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 1.56% |
| YOU260116C00020000 | 2023-11-08 12:38PM EDT | 20.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 3.13% |
| YOU260116C00021130 | 2024-05-02 12:27PM EDT | 21.13 | 3.50 | 3.40 | 3.80 | 0.00 | - | 1 | 13 | 50.56% |
| YOU260116C00021450 | 2024-03-26 11:33AM EDT | 21.45 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 3.13% |
| YOU260116C00022000 | 2023-11-10 12:31PM EDT | 22.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| YOU260116C00024130 | 2024-03-28 10:25AM EDT | 24.13 | 4.89 | 2.50 | 2.95 | 0.00 | - | 10 | 39 | 51.56% |
| YOU260116C00024450 | 2024-03-27 10:00AM EDT | 24.45 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 6.25% |
| YOU260116C00025000 | 2023-11-06 10:32AM EDT | 25.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| YOU260116C00026130 | 2024-04-26 9:33AM EDT | 26.13 | 2.00 | 2.20 | 2.95 | 0.00 | - | 5 | 24 | 51.86% |
| YOU260116C00026450 | 2024-01-30 2:01PM EDT | 26.45 | 3.30 | 0.50 | 5.00 | 0.00 | - | 16 | 19 | 54.42% |
| YOU260116C00027000 | 2023-11-08 1:42PM EDT | 27.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| YOU260116C00029130 | 2024-04-26 1:20PM EDT | 29.13 | 1.80 | 1.65 | 1.90 | 0.00 | - | 2,060 | 1,184 | 49.76% |
| YOU260116C00029450 | 2024-03-22 1:06PM EDT | 29.45 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,125 | 6.25% |
| YOU260116C00030000 | 2023-10-09 1:11PM EDT | 30.00 | 2.35 | 2.65 | 2.95 | 0.00 | - | 2 | 11 | 61.35% |
| YOU260116C00031450 | 2023-11-27 1:17PM EDT | 31.45 | 2.50 | 2.25 | 5.10 | 0.00 | - | - | 2 | 73.17% |
| YOU260116C00034130 | 2024-04-18 12:55PM EDT | 34.13 | 1.30 | 1.00 | 1.25 | +0.13 | +11.11% | 10 | 11 | 48.83% |
| YOU260116C00034450 | 2024-03-27 3:18PM EDT | 34.45 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| YOU260116C00035000 | 2023-11-14 11:00AM EDT | 35.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU260116P00002450 | 2023-12-13 3:01PM EDT | 2.45 | 0.15 | 0.00 | 5.00 | 0.00 | - | - | 25 | 0.00% |
| YOU260116P00004130 | 2024-03-05 3:14PM EDT | 4.13 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 15 | 68.36% |
| YOU260116P00004450 | 2024-03-05 3:14PM EDT | 4.45 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 25.00% |
| YOU260116P00005000 | 2023-10-06 10:15AM EDT | 5.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 14 | 14 | 91.99% |
| YOU260116P00009130 | 2024-04-10 3:41PM EDT | 9.13 | 0.59 | 0.55 | 0.90 | 0.00 | - | 50 | 51 | 52.39% |
| YOU260116P00009450 | 2024-03-18 1:47PM EDT | 9.45 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| YOU260116P00012130 | 2024-04-23 12:59PM EDT | 12.13 | 1.38 | 1.35 | 1.65 | 0.00 | - | 10 | 15 | 51.03% |
| YOU260116P00012450 | 2024-03-08 10:30AM EDT | 12.45 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| YOU260116P00014130 | 2024-03-22 11:12AM EDT | 14.13 | 2.36 | 2.05 | 3.00 | 0.00 | - | - | 48 | 50.76% |
| YOU260116P00014450 | 2024-03-22 11:12AM EDT | 14.45 | 2.36 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 3.13% |
| YOU260116P00015000 | 2023-10-06 10:20AM EDT | 15.00 | 3.70 | 1.35 | 4.90 | 0.00 | - | 18 | 19 | 52.78% |
| YOU260116P00017130 | 2024-04-29 9:54AM EDT | 17.13 | 3.80 | 3.50 | 3.80 | 0.00 | - | 1 | 57 | 46.47% |
| YOU260116P00017450 | 2024-03-26 2:23PM EDT | 17.45 | 2.90 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.78% |
| YOU260116P00019130 | 2024-03-25 1:12PM EDT | 19.13 | 3.90 | 2.70 | 6.80 | 0.00 | - | - | 11 | 65.92% |
| YOU260116P00019450 | 2024-03-25 1:12PM EDT | 19.45 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| YOU260116P00020000 | 2023-10-05 10:35AM EDT | 20.00 | 5.85 | 3.20 | 5.90 | 0.00 | - | - | 1 | 49.32% |
