Deutsche Märkte öffnen in 6 Stunden 23 Minuten

Clear Secure, Inc. (YOU)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
30,97-0,06 (-0,19%)
Börsenschluss: 04:00PM EST
31,00 +0,03 (+0,10%)
Nachbörse: 07:57PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
YOU230217C000072502022-12-12 1:22PM EST7.2522.5019.2021.400.00--100.00%
YOU230217C000075002022-11-11 12:54PM EST7.5017.800.000.000.00-100.00%
YOU230217C000100002022-09-01 2:41PM EST10.0013.2011.9014.200.00--20.00%
YOU230217C000125002022-11-23 10:26AM EST12.5020.00--+20.00--100.00%
YOU230217C000147502023-01-23 12:28PM EST14.7514.0016.1017.800.00-314279.69%
YOU230217C000150002022-11-11 1:10PM EST15.0010.700.000.000.00-120.00%
YOU230217C000172502022-12-27 11:52AM EST17.2510.4511.5015.200.00-618294.24%
YOU230217C000175002022-10-14 11:09AM EST17.507.807.809.700.00-10150.00%
YOU230217C000197502022-12-05 12:10PM EST19.7512.208.208.900.00-2130.00%
YOU230217C000200002022-11-10 9:52AM EST20.006.200.000.000.00-150.00%
YOU230217C000222502023-01-24 12:23PM EST22.256.708.709.500.00-10135122.07%
YOU230217C000225002022-11-23 11:47AM EST22.5011.250.000.000.00-6440.00%
YOU230217C000247502023-01-27 1:37PM EST24.756.406.307.300.00-1395105.27%
YOU230217C000250002022-11-23 12:02PM EST25.008.850.000.000.00-2590.00%
YOU230217C000297502023-01-30 3:54PM EST29.752.352.302.50-0.15-6.00%203,08064.06%
YOU230217C000300002022-11-23 12:32PM EST30.005.420.000.000.00-145380.00%
YOU230217C000347502023-01-30 3:57PM EST34.750.400.400.50-0.20-33.33%1301,22359.08%
YOU230217C000350002022-11-23 3:14PM EST35.002.500.000.000.00-1823712.50%
YOU230217C000397502023-01-30 11:50AM EST39.750.050.050.200.00-139269.92%
YOU230217C000400002022-11-23 2:25PM EST40.001.400.000.000.00-1215525.00%
YOU230217C000447502023-01-30 1:48PM EST44.750.100.050.100.00-46786.33%
YOU230217C000450002022-11-23 2:09PM EST45.000.700.000.000.00-53250.00%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
YOU230217P000075002022-08-19 8:30AM EST7.500.150.000.200.00-1010326.56%
YOU230217P000100002022-07-27 12:32PM EST10.000.400.000.500.00--20311.72%
YOU230217P000122502023-01-27 1:25PM EST12.250.100.000.050.00-2120178.13%
YOU230217P000125002022-11-15 2:16PM EST12.500.150.000.000.00-20012050.00%
YOU230217P000147502023-01-05 3:11PM EST14.750.150.000.050.00--27145.31%
YOU230217P000150002022-11-14 1:05PM EST15.000.250.000.000.00-12950.00%
YOU230217P000172502023-01-20 2:34PM EST17.250.050.000.150.00-2024137.50%
YOU230217P000175002022-11-10 11:10AM EST17.500.750.000.000.00-12150.00%
YOU230217P000197502023-01-25 3:51PM EST19.750.100.050.100.00-2199109.38%
YOU230217P000200002022-11-23 12:21PM EST20.000.300.000.000.00-222450.00%
YOU230217P000222502023-01-25 10:00AM EST22.250.200.100.350.00-11,171106.25%
YOU230217P000225002022-11-16 10:06AM EST22.501.200.000.000.00-21625.00%
YOU230217P000247502023-01-30 11:22AM EST24.750.190.100.20-0.01-5.00%21,50070.70%
YOU230217P000250002022-11-22 3:13PM EST25.001.200.000.000.00-303725.00%
YOU230217P000297502023-01-30 11:37AM EST29.750.950.951.15-0.25-20.83%3032158.98%
YOU230217P000300002022-11-23 3:58PM EST30.002.750.000.000.00-31583.13%
YOU230217P000347502023-01-30 11:31AM EST34.753.974.004.30-2.15-35.13%37954.88%
YOU230217P000350002022-11-23 3:47PM EST35.005.430.000.000.00-41720.00%
YOU230217P000397502022-11-30 11:53AM EST39.7510.2012.2012.600.00--2232.67%
YOU230217P000400002022-10-31 9:48AM EST40.0013.600.000.000.00-140.00%
YOU230217P000447502022-12-22 9:58AM EST44.7515.8016.2016.700.00--0233.89%
YOU230217P000450002022-08-25 10:02AM EST45.0020.0020.8023.300.00-35434.91%