Mercados españoles cerrados en 5 hrs 18 min
IBEX 35
10.983,40 +31,90 (+0,29%) Euro Stoxx 50
4.914,46 +11,86 (+0,24%) Dólar/Euro
1,0710 +0,0001 (+0,01%) Petróleo Brent
87,20 +0,81 (+0,94%) Oro
2.340,00 +3,40 (+0,15%) Bitcoin EUR
57.393,81 +283,16 (+0,50%)
Clear Secure, Inc. (YOU)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara15 de noviembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU241115C00013680 | 2024-05-10 12:24PM EDT | 13.68 | 4.60 | 4.50 | 6.20 | 0.00 | - | 1 | 12 | 74.32% |
| YOU241115C00014680 | 2024-06-27 9:37AM EDT | 14.68 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| YOU241115C00015680 | 2024-06-26 9:44AM EDT | 15.68 | 3.90 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| YOU241115C00016680 | 2024-06-25 10:22AM EDT | 16.68 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YOU241115C00017000 | 2024-03-26 9:45AM EDT | 17.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| YOU241115C00017680 | 2024-06-24 9:44AM EDT | 17.68 | 2.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| YOU241115C00018680 | 2024-06-27 10:08AM EDT | 18.68 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YOU241115C00019680 | 2024-06-26 12:27PM EDT | 19.68 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| YOU241115C00020680 | 2024-06-27 10:47AM EDT | 20.68 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| YOU241115C00021000 | 2024-03-25 1:53PM EDT | 21.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| YOU241115C00021680 | 2024-06-26 10:45AM EDT | 21.68 | 1.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| YOU241115C00022000 | 2024-03-26 10:55AM EDT | 22.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 6.25% |
| YOU241115C00022680 | 2024-06-25 10:12AM EDT | 22.68 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| YOU241115C00023000 | 2024-03-22 3:04PM EDT | 23.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| YOU241115C00023680 | 2024-06-25 2:15PM EDT | 23.68 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| YOU241115C00024680 | 2024-06-27 1:33PM EDT | 24.68 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| YOU241115C00025000 | 2024-03-26 11:09AM EDT | 25.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,101 | 12.50% |
| YOU241115C00025680 | 2024-06-18 12:34PM EDT | 25.68 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| YOU241115C00026680 | 2024-03-19 11:12AM EDT | 26.68 | 0.95 | 0.50 | 0.60 | 0.00 | - | - | 2 | 53.22% |
| YOU241115C00027000 | 2024-03-19 11:12AM EDT | 27.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| YOU241115C00027680 | 2024-06-27 1:44PM EDT | 27.68 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| YOU241115C00028000 | 2024-03-25 3:35PM EDT | 28.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,100 | 12.50% |
| YOU241115C00030000 | 2024-06-21 1:04PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapara15 de noviembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU241115P00012680 | 2024-04-25 3:28PM EDT | 12.68 | 0.57 | 0.00 | 1.15 | 0.00 | - | - | 10 | 66.70% |
| YOU241115P00013680 | 2024-06-26 3:49PM EDT | 13.68 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| YOU241115P00014000 | 2024-03-21 10:08AM EDT | 14.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | - | 1,100 | 12.50% |
| YOU241115P00014680 | 2024-06-27 12:54PM EDT | 14.68 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| YOU241115P00015680 | 2024-06-26 10:45AM EDT | 15.68 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| YOU241115P00016000 | 2024-03-25 3:35PM EDT | 16.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,100 | 6.25% |
| YOU241115P00016680 | 2024-06-26 1:39PM EDT | 16.68 | 0.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| YOU241115P00017000 | 2024-03-25 12:20PM EDT | 17.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| YOU241115P00017680 | 2024-06-18 2:10PM EDT | 17.68 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| YOU241115P00018680 | 2024-06-17 10:56AM EDT | 18.68 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| YOU241115P00019000 | 2024-03-21 10:28AM EDT | 19.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| YOU241115P00019680 | 2024-06-24 9:31AM EDT | 19.68 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YOU241115P00020680 | 2024-06-17 10:30AM EDT | 20.68 | 3.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| YOU241115P00021000 | 2024-03-27 2:33PM EDT | 21.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| YOU241115P00021680 | 2024-06-18 9:47AM EDT | 21.68 | 3.90 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| YOU241115P00022680 | 2024-06-20 10:06AM EDT | 22.68 | 4.30 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| YOU241115P00023680 | 2024-04-15 10:02AM EDT | 23.68 | 5.20 | 5.80 | 8.10 | 0.00 | - | - | 1 | 78.27% |
| YOU241115P00024680 | 2024-06-13 9:33AM EDT | 24.68 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| YOU241115P00025680 | 2024-04-22 9:46AM EDT | 25.68 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| YOU241115P00027680 | 2024-04-24 3:08PM EDT | 27.68 | 10.00 | 8.70 | 13.30 | 0.00 | - | - | 0 | 97.46% |
© 2024 Yahoo. Todos los derechos reservados.