Deutsche Märkte geschlossen
DAX
13.981,91 +99,61 (+0,72%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dow Jones 30
31.261,90 +8,77 (+0,03%) Gold
1.845,10 +3,90 (+0,21%) EUR/USD
1,0562 -0,0026 (-0,2429%) BTC-EUR
27.667,47 -1.172,95 (-4,07%)
Clear Secure, Inc. (YOU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU220819C00012500 | 2022-01-05 11:55AM EDT | 12.50 | 18.00 | 13.80 | 16.00 | -2.00 | -10.00% | 3 | 7 | 0.00% |
| YOU220819C00015000 | 2022-01-04 11:37AM EDT | 15.00 | 16.50 | 12.30 | 14.60 | 0.00 | - | 1 | 7 | 117.29% |
| YOU220819C00017500 | 2021-12-20 10:50AM EDT | 17.50 | 11.08 | 11.10 | 12.60 | 0.00 | - | - | 5 | 84.28% |
| YOU220819C00020000 | 2022-01-04 1:19PM EDT | 20.00 | 12.00 | 9.60 | 11.10 | 0.00 | - | 3 | 4 | 98.44% |
| YOU220819C00022500 | 2022-01-05 4:43PM EDT | 22.50 | 8.80 | 8.10 | 9.60 | -1.70 | -16.19% | 2 | 5 | 101.03% |
| YOU220819C00025000 | 2022-01-05 3:13PM EDT | 25.00 | 8.30 | 6.10 | 7.80 | -0.10 | -1.19% | 24 | 40 | 90.60% |
| YOU220819C00030000 | 2022-01-05 4:36PM EDT | 30.00 | 5.63 | 5.40 | 6.00 | -1.87 | -24.93% | 23 | 38 | 108.50% |
| YOU220819C00035000 | 2022-01-04 3:59PM EDT | 35.00 | 5.50 | 2.95 | 4.80 | 0.00 | - | 4 | 130 | 103.86% |
| YOU220819C00040000 | 2021-12-31 11:08AM EDT | 40.00 | 5.69 | 3.20 | 4.50 | 0.00 | - | 4 | 8 | 123.66% |
| YOU220819C00045000 | 2022-01-05 2:18PM EDT | 45.00 | 3.30 | 1.05 | 3.50 | -0.50 | -13.16% | 2 | 23 | 109.96% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU220819P00012500 | 2021-12-30 11:29AM EDT | 12.50 | 0.40 | 0.35 | 1.25 | 0.00 | - | - | 1 | 144.34% |
| YOU220819P00015000 | 2021-12-29 2:49PM EDT | 15.00 | 0.85 | 0.35 | 1.70 | 0.00 | - | 1 | 7 | 127.83% |
| YOU220819P00017500 | 2021-12-28 2:28PM EDT | 17.50 | 1.45 | 1.25 | 2.60 | 0.00 | - | - | 1 | 134.03% |
| YOU220819P00020000 | 2022-01-05 1:24PM EDT | 20.00 | 2.50 | 2.65 | 3.50 | +0.35 | +16.28% | 5 | 24 | 139.21% |
| YOU220819P00022500 | 2022-01-03 11:49AM EDT | 22.50 | 3.17 | 2.70 | 4.60 | 0.00 | - | 8 | 10 | 126.15% |
| YOU220819P00030000 | 2022-01-03 3:12PM EDT | 30.00 | 6.55 | 8.20 | 9.80 | 0.00 | - | 19 | 122 | 146.48% |
| YOU220819P00040000 | 2021-12-31 10:30AM EDT | 40.00 | 11.70 | 15.60 | 16.80 | 0.00 | - | 3 | 3 | 144.14% |
| YOU220819P00045000 | 2021-12-30 10:59AM EDT | 45.00 | 16.61 | 20.20 | 21.90 | 0.00 | - | - | 3 | 157.93% |
© 2022 Yahoo. Alle Rechte vorbehalten.
