Deutsche Märkte öffnen in 7 Stunden 23 Minuten
Nikkei 225
28.700,47 +244,87 (+0,86%) Dow Jones 30
35.719,43 +492,40 (+1,40%) BTC-EUR
44.952,19 -286,24 (-0,63%) CMC Crypto 200
1.308,03 -13,25 (-1,00%) Nasdaq Compositive
15.686,92 +461,76 (+3,03%) S&P 500
4.686,75 +95,08 (+2,07%)
Clear Secure, Inc. (YOU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU211217C00020000 | 2021-11-24 3:38PM EST | 20.00 | 14.70 | 8.40 | 9.80 | 0.00 | - | 1 | 1 | 198.24% |
| YOU211217C00022500 | 2021-12-06 3:37PM EST | 22.50 | 5.20 | 5.50 | 7.30 | 0.00 | - | 2 | 3 | 127.93% |
| YOU211217C00025000 | 2021-12-07 11:08AM EST | 25.00 | 4.60 | 3.80 | 4.50 | +1.20 | +35.29% | 1 | 5 | 105.47% |
| YOU211217C00030000 | 2021-12-07 3:31PM EST | 30.00 | 1.25 | 1.00 | 1.20 | +0.30 | +31.58% | 3 | 165 | 89.55% |
| YOU211217C00035000 | 2021-12-07 3:08PM EST | 35.00 | 0.25 | 0.15 | 0.45 | +0.05 | +25.00% | 68 | 134 | 102.54% |
| YOU211217C00040000 | 2021-12-07 3:35PM EST | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 383 | 102.34% |
| YOU211217C00045000 | 2021-12-07 2:44PM EST | 45.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 45 | 439 | 131.25% |
| YOU211217C00050000 | 2021-12-07 3:21PM EST | 50.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 3 | 636 | 155.47% |
| YOU211217C00055000 | 2021-11-30 1:10PM EST | 55.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 138 | 208.59% |
| YOU211217C00060000 | 2021-12-02 9:37AM EST | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 238 | 179.69% |
| YOU211217C00065000 | 2021-11-24 9:53AM EST | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 31 | 292.58% |
| YOU211217C00070000 | 2021-11-15 9:51AM EST | 70.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 210.94% |
| YOU211217C00075000 | 2021-11-17 10:12AM EST | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 329.30% |
Putsfür17. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU211217P00020000 | 2021-12-07 11:40AM EST | 20.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 13 | 150.00% |
| YOU211217P00022500 | 2021-12-03 3:38PM EST | 22.50 | 0.60 | 0.10 | 0.20 | 0.00 | - | 6 | 30 | 101.56% |
| YOU211217P00025000 | 2021-12-07 10:35AM EST | 25.00 | 0.41 | 0.40 | 0.60 | -1.09 | -72.67% | 4 | 23 | 97.75% |
| YOU211217P00030000 | 2021-12-07 11:16AM EST | 30.00 | 2.45 | 2.35 | 2.90 | -1.15 | -31.94% | 12 | 531 | 93.65% |
| YOU211217P00035000 | 2021-12-07 3:15PM EST | 35.00 | 6.38 | 6.40 | 7.20 | -1.42 | -18.21% | 2 | 320 | 107.23% |
| YOU211217P00040000 | 2021-12-06 3:46PM EST | 40.00 | 12.86 | 11.30 | 12.00 | 0.00 | - | 41 | 280 | 132.81% |
| YOU211217P00045000 | 2021-12-07 11:57AM EST | 45.00 | 15.80 | 15.70 | 17.10 | -2.20 | -12.22% | 8 | 99 | 219.73% |
| YOU211217P00050000 | 2021-12-07 11:49AM EST | 50.00 | 21.10 | 21.10 | 22.10 | +1.90 | +9.90% | 1 | 23 | 184.77% |
| YOU211217P00055000 | 2021-11-08 10:03AM EST | 55.00 | 7.00 | 26.10 | 27.30 | 0.00 | - | 9 | 47 | 228.71% |
| YOU211217P00060000 | 2021-11-11 11:25AM EST | 60.00 | 14.00 | 31.20 | 32.20 | 0.00 | - | 1 | 1 | 251.17% |
© 2021 Yahoo. Alle Rechte vorbehalten.
