Deutsche Märkte schließen in 12 Minuten
DAX
14.221,37 +213,44 (+1,52%) Euro Stoxx 50
3.677,10 +29,54 (+0,81%) Dow Jones 30
32.621,54 +501,26 (+1,56%) Gold
1.842,20 -4,10 (-0,22%) EUR/USD
1,0723 +0,0038 (+0,35%) BTC-EUR
27.388,59 -577,82 (-2,07%)
Clear Secure, Inc. (YOU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:18AM EDT. Markt geöffnet.
Callsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU220617C00015000 | 2022-05-16 9:38AM EDT | 15.00 | 15.19 | 12.90 | 13.50 | 0.00 | - | 2 | 2 | 153.13% |
| YOU220617C00017500 | 2022-05-13 11:40AM EDT | 17.50 | 10.40 | 10.40 | 10.80 | 0.00 | - | 1 | 7 | 101.17% |
| YOU220617C00020000 | 2022-05-18 1:15PM EDT | 20.00 | 10.00 | 7.80 | 8.40 | 0.00 | - | 3 | 1 | 76.17% |
| YOU220617C00022500 | 2022-05-26 10:28AM EDT | 22.50 | 5.90 | 5.80 | 6.20 | +2.40 | +68.57% | 2 | 1 | 88.28% |
| YOU220617C00025000 | 2022-05-24 9:39AM EDT | 25.00 | 3.35 | 3.90 | 4.20 | +0.95 | +39.58% | 2 | 361 | 83.59% |
| YOU220617C00030000 | 2022-05-26 10:48AM EDT | 30.00 | 1.45 | 1.40 | 1.60 | +0.70 | +93.33% | 19 | 785 | 81.25% |
| YOU220617C00035000 | 2022-05-26 10:56AM EDT | 35.00 | 0.40 | 0.40 | 0.45 | +0.15 | +60.00% | 12 | 600 | 79.98% |
| YOU220617C00040000 | 2022-05-26 10:23AM EDT | 40.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 1 | 225 | 85.94% |
| YOU220617C00045000 | 2022-05-23 3:19PM EDT | 45.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 6 | 69 | 95.31% |
Putsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU220617P00015000 | 2022-05-12 10:01AM EDT | 15.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 131.25% |
| YOU220617P00017500 | 2022-05-24 2:33PM EDT | 17.50 | 0.19 | 0.05 | 0.25 | 0.00 | - | 4 | 274 | 117.19% |
| YOU220617P00020000 | 2022-05-24 2:57PM EDT | 20.00 | 0.27 | 0.15 | 0.25 | -0.09 | -25.00% | 1 | 54 | 95.12% |
| YOU220617P00022500 | 2022-05-26 10:20AM EDT | 22.50 | 0.51 | 0.40 | 0.55 | -0.44 | -46.32% | 1 | 202 | 88.67% |
| YOU220617P00025000 | 2022-05-26 10:25AM EDT | 25.00 | 1.10 | 1.00 | 1.10 | -0.65 | -37.14% | 163 | 310 | 84.86% |
| YOU220617P00030000 | 2022-05-24 3:52PM EDT | 30.00 | 5.00 | 3.30 | 3.60 | 0.00 | - | 11 | 115 | 80.47% |
| YOU220617P00035000 | 2022-05-19 10:31AM EDT | 35.00 | 6.70 | 7.20 | 7.60 | 0.00 | - | 2 | 35 | 80.27% |
| YOU220617P00040000 | 2022-05-25 10:17AM EDT | 40.00 | 14.00 | 11.80 | 12.30 | 0.00 | - | 10 | 11 | 76.56% |
| YOU220617P00045000 | 2022-05-18 1:20PM EDT | 45.00 | 18.20 | 16.80 | 17.20 | 0.00 | - | 10 | 10 | 83.59% |
© 2022 Yahoo. Alle Rechte vorbehalten.
