Deutsche Märkte öffnen in 6 Stunden 23 Minuten
Nikkei 225
27.414,58 -18,82 (-0,07%) Dow Jones 30
33.717,09 -260,99 (-0,77%) BTC-EUR
21.010,11 -974,99 (-4,43%) CMC Crypto 200
516,94 -20,93 (-3,89%) Nasdaq Compositive
11.393,81 -227,90 (-1,96%) S&P 500
4.017,77 -52,79 (-1,30%)
Clear Secure, Inc. (YOU)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU230217C00007250 | 2022-12-12 1:22PM EST | 7.25 | 22.50 | 19.20 | 21.40 | 0.00 | - | - | 10 | 0.00% |
| YOU230217C00007500 | 2022-11-11 12:54PM EST | 7.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YOU230217C00010000 | 2022-09-01 2:41PM EST | 10.00 | 13.20 | 11.90 | 14.20 | 0.00 | - | - | 2 | 0.00% |
| YOU230217C00012500 | 2022-11-23 10:26AM EST | 12.50 | 20.00 | - | - | +20.00 | - | - | 10 | 0.00% |
| YOU230217C00014750 | 2023-01-23 12:28PM EST | 14.75 | 14.00 | 16.10 | 17.80 | 0.00 | - | 3 | 14 | 279.69% |
| YOU230217C00015000 | 2022-11-11 1:10PM EST | 15.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| YOU230217C00017250 | 2022-12-27 11:52AM EST | 17.25 | 10.45 | 11.50 | 15.20 | 0.00 | - | 6 | 18 | 294.24% |
| YOU230217C00017500 | 2022-10-14 11:09AM EST | 17.50 | 7.80 | 7.80 | 9.70 | 0.00 | - | 10 | 15 | 0.00% |
| YOU230217C00019750 | 2022-12-05 12:10PM EST | 19.75 | 12.20 | 8.20 | 8.90 | 0.00 | - | 2 | 13 | 0.00% |
| YOU230217C00020000 | 2022-11-10 9:52AM EST | 20.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| YOU230217C00022250 | 2023-01-24 12:23PM EST | 22.25 | 6.70 | 8.70 | 9.50 | 0.00 | - | 10 | 135 | 122.07% |
| YOU230217C00022500 | 2022-11-23 11:47AM EST | 22.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 0.00% |
| YOU230217C00024750 | 2023-01-27 1:37PM EST | 24.75 | 6.40 | 6.30 | 7.30 | 0.00 | - | 13 | 95 | 105.27% |
| YOU230217C00025000 | 2022-11-23 12:02PM EST | 25.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| YOU230217C00029750 | 2023-01-30 3:54PM EST | 29.75 | 2.35 | 2.30 | 2.50 | -0.15 | -6.00% | 20 | 3,080 | 64.06% |
| YOU230217C00030000 | 2022-11-23 12:32PM EST | 30.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 14 | 538 | 0.00% |
| YOU230217C00034750 | 2023-01-30 3:57PM EST | 34.75 | 0.40 | 0.40 | 0.50 | -0.20 | -33.33% | 130 | 1,223 | 59.08% |
| YOU230217C00035000 | 2022-11-23 3:14PM EST | 35.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 18 | 237 | 12.50% |
| YOU230217C00039750 | 2023-01-30 11:50AM EST | 39.75 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 392 | 69.92% |
| YOU230217C00040000 | 2022-11-23 2:25PM EST | 40.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 155 | 25.00% |
| YOU230217C00044750 | 2023-01-30 1:48PM EST | 44.75 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 67 | 86.33% |
| YOU230217C00045000 | 2022-11-23 2:09PM EST | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 50.00% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU230217P00007500 | 2022-08-19 8:30AM EST | 7.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 326.56% |
| YOU230217P00010000 | 2022-07-27 12:32PM EST | 10.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 20 | 311.72% |
| YOU230217P00012250 | 2023-01-27 1:25PM EST | 12.25 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 120 | 178.13% |
| YOU230217P00012500 | 2022-11-15 2:16PM EST | 12.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 200 | 120 | 50.00% |
| YOU230217P00014750 | 2023-01-05 3:11PM EST | 14.75 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 27 | 145.31% |
| YOU230217P00015000 | 2022-11-14 1:05PM EST | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| YOU230217P00017250 | 2023-01-20 2:34PM EST | 17.25 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 24 | 137.50% |
| YOU230217P00017500 | 2022-11-10 11:10AM EST | 17.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| YOU230217P00019750 | 2023-01-25 3:51PM EST | 19.75 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 199 | 109.38% |
| YOU230217P00020000 | 2022-11-23 12:21PM EST | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 50.00% |
| YOU230217P00022250 | 2023-01-25 10:00AM EST | 22.25 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 1,171 | 106.25% |
| YOU230217P00022500 | 2022-11-16 10:06AM EST | 22.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| YOU230217P00024750 | 2023-01-30 11:22AM EST | 24.75 | 0.19 | 0.10 | 0.20 | -0.01 | -5.00% | 2 | 1,500 | 70.70% |
| YOU230217P00025000 | 2022-11-22 3:13PM EST | 25.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 30 | 37 | 25.00% |
| YOU230217P00029750 | 2023-01-30 11:37AM EST | 29.75 | 0.95 | 0.95 | 1.15 | -0.25 | -20.83% | 30 | 321 | 58.98% |
| YOU230217P00030000 | 2022-11-23 3:58PM EST | 30.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 3.13% |
| YOU230217P00034750 | 2023-01-30 11:31AM EST | 34.75 | 3.97 | 4.00 | 4.30 | -2.15 | -35.13% | 3 | 79 | 54.88% |
| YOU230217P00035000 | 2022-11-23 3:47PM EST | 35.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 41 | 72 | 0.00% |
| YOU230217P00039750 | 2022-11-30 11:53AM EST | 39.75 | 10.20 | 12.20 | 12.60 | 0.00 | - | - | 2 | 232.67% |
| YOU230217P00040000 | 2022-10-31 9:48AM EST | 40.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| YOU230217P00044750 | 2022-12-22 9:58AM EST | 44.75 | 15.80 | 16.20 | 16.70 | 0.00 | - | - | 0 | 233.89% |
| YOU230217P00045000 | 2022-08-25 10:02AM EST | 45.00 | 20.00 | 20.80 | 23.30 | 0.00 | - | 3 | 5 | 434.91% |
