Deutsche Märkte öffnen in 6 Stunden 9 Minuten
Nikkei 225
37.312,48 -767,22 (-2,01%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.303,07 +1.568,90 (+2,72%) CMC Crypto 200
1.305,74 +420,20 (+47,15%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Clear Secure, Inc. (YOU)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU240419C00015680 | 2024-03-27 1:10PM EDT | 15.68 | 7.01 | 1.65 | 4.20 | 0.00 | - | - | 4 | 330.47% |
| YOU240419C00016000 | 2024-03-27 1:10PM EDT | 16.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| YOU240419C00016680 | 2024-03-21 12:40PM EDT | 16.68 | 2.14 | 0.75 | 3.40 | 0.00 | - | - | 4 | 292.97% |
| YOU240419C00017000 | 2024-03-21 12:40PM EDT | 17.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| YOU240419C00017680 | 2024-04-11 9:57AM EDT | 17.68 | 2.10 | 0.45 | 0.85 | 0.00 | - | 10 | 13 | 50.00% |
| YOU240419C00018000 | 2024-03-08 10:49AM EDT | 18.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| YOU240419C00018680 | 2024-04-18 1:42PM EDT | 18.68 | 0.05 | 0.00 | 0.25 | -0.43 | -89.58% | 1 | 98 | 70.31% |
| YOU240419C00019000 | 2024-03-25 3:52PM EDT | 19.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 25.00% |
| YOU240419C00019680 | 2024-04-18 1:28PM EDT | 19.68 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 8 | 527 | 90.63% |
| YOU240419C00020000 | 2024-03-26 2:51PM EDT | 20.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 50.00% |
| YOU240419C00020680 | 2024-04-18 9:30AM EDT | 20.68 | 0.30 | 0.00 | 0.20 | +0.27 | +900.00% | 1 | 459 | 188.28% |
| YOU240419C00021000 | 2024-03-27 1:26PM EDT | 21.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 80 | 344 | 50.00% |
| YOU240419C00021680 | 2024-04-18 12:19PM EDT | 21.68 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 732 | 178.13% |
| YOU240419C00022000 | 2024-03-27 3:46PM EDT | 22.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 18 | 1,067 | 50.00% |
| YOU240419C00022680 | 2024-04-11 10:14AM EDT | 22.68 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 192 | 215.63% |
| YOU240419C00023000 | 2024-03-27 10:15AM EDT | 23.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 233 | 50.00% |
| YOU240419C00023680 | 2024-04-05 12:24PM EDT | 23.68 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 81 | 325.00% |
| YOU240419C00024000 | 2024-03-27 12:35PM EDT | 24.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 48 | 50.00% |
| YOU240419C00024680 | 2024-03-28 11:04AM EDT | 24.68 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 281.25% |
| YOU240419C00025000 | 2024-03-27 9:50AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 50.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU240419P00013680 | 2024-04-01 12:02AM EDT | 13.68 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| YOU240419P00014000 | 2024-03-01 4:14PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| YOU240419P00014680 | 2024-03-26 9:48AM EDT | 14.68 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 18 | 228.13% |
| YOU240419P00015000 | 2024-03-26 9:48AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
| YOU240419P00015680 | 2024-03-22 9:30AM EDT | 15.68 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 170.31% |
| YOU240419P00016000 | 2024-03-22 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| YOU240419P00016680 | 2024-04-17 3:25PM EDT | 16.68 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 226 | 112.50% |
| YOU240419P00017000 | 2024-03-25 3:26PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 227 | 50.00% |
| YOU240419P00017680 | 2024-04-15 10:28AM EDT | 17.68 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 201 | 65.63% |
| YOU240419P00018000 | 2024-03-25 9:33AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 12.50% |
| YOU240419P00018680 | 2024-04-18 12:42PM EDT | 18.68 | 0.55 | 0.40 | 0.60 | +0.40 | +266.67% | 13 | 136 | 71.88% |
| YOU240419P00019000 | 2024-03-27 1:55PM EDT | 19.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| YOU240419P00019680 | 2024-04-18 3:16PM EDT | 19.68 | 1.45 | 1.10 | 1.75 | +0.73 | +101.39% | 2 | 255 | 110.16% |
| YOU240419P00020000 | 2024-03-27 2:52PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 36 | 286 | 0.00% |
| YOU240419P00020680 | 2024-04-16 11:23AM EDT | 20.68 | 1.75 | 2.25 | 3.60 | 0.00 | - | 9 | 49 | 354.69% |
| YOU240419P00021000 | 2024-03-27 10:35AM EDT | 21.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| YOU240419P00021680 | 2024-04-15 1:39PM EDT | 21.68 | 3.49 | 3.10 | 4.10 | 0.00 | - | 5 | 11 | 302.34% |
| YOU240419P00022000 | 2024-03-25 3:11PM EDT | 22.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| YOU240419P00023680 | 2024-03-28 12:49PM EDT | 23.68 | 2.45 | 4.50 | 7.40 | 0.00 | - | 1 | 0 | 541.41% |
