Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.028,61 +188,18 (+0,30%)
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 | 68.56% |
| YOU241115C00014680 | 2024-06-12 3:17PM EDT | 14.68 | 4.22 | 3.90 | 5.00 | 0.00 | - | 2 | 115 | 60.84% |
| YOU241115C00015680 | 2024-06-11 9:46AM EDT | 15.68 | 3.50 | 3.20 | 3.50 | 0.00 | - | 1 | 84 | 51.76% |
| YOU241115C00016680 | 2024-06-07 12:17PM EDT | 16.68 | 3.10 | 2.60 | 2.80 | 0.00 | - | 10 | 134 | 48.29% |
| YOU241115C00017000 | 2024-03-26 9:45AM EDT | 17.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| YOU241115C00017680 | 2024-06-06 1:20PM EDT | 17.68 | 2.05 | 2.10 | 2.30 | 0.00 | - | 19 | 80 | 48.05% |
| YOU241115C00018680 | 2024-06-12 10:55AM EDT | 18.68 | 2.00 | 1.65 | 1.85 | 0.00 | - | 9 | 96 | 47.36% |
| YOU241115C00019680 | 2024-06-07 10:28AM EDT | 19.68 | 1.50 | 1.20 | 1.45 | 0.00 | - | 1 | 146 | 46.29% |
| YOU241115C00020680 | 2024-06-07 10:48AM EDT | 20.68 | 1.20 | 0.95 | 1.15 | 0.00 | - | 5 | 822 | 46.07% |
| YOU241115C00021000 | 2024-03-25 1:53PM EDT | 21.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| YOU241115C00021680 | 2024-05-20 9:43AM EDT | 21.68 | 0.75 | 0.70 | 0.90 | 0.00 | - | 2 | 123 | 45.75% |
| YOU241115C00022000 | 2024-03-26 10:55AM EDT | 22.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 6.25% |
| YOU241115C00022680 | 2024-06-07 10:45AM EDT | 22.68 | 0.73 | 0.50 | 0.75 | 0.00 | - | 1 | 66 | 46.83% |
| YOU241115C00023000 | 2024-03-22 3:04PM EDT | 23.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| YOU241115C00023680 | 2024-06-06 1:06PM EDT | 23.68 | 0.45 | 0.35 | 2.75 | 0.00 | - | 63 | 66 | 71.14% |
| YOU241115C00024680 | 2024-06-07 1:38PM EDT | 24.68 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 1,112 | 46.29% |
| YOU241115C00025000 | 2024-03-26 11:09AM EDT | 25.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,101 | 12.50% |
| YOU241115C00025680 | 2024-06-07 12:05PM EDT | 25.68 | 0.35 | 0.15 | 0.80 | 0.00 | - | 1 | 7 | 50.68% |
| YOU241115C00026680 | 2024-03-19 11:12AM EDT | 26.68 | 0.95 | 0.50 | 0.60 | 0.00 | - | - | 2 | 56.54% |
| YOU241115C00027000 | 2024-03-19 11:12AM EDT | 27.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| YOU241115C00027680 | 2024-03-25 3:35PM EDT | 27.68 | 1.37 | 0.25 | 0.40 | 0.00 | - | - | 1,100 | 51.42% |
| YOU241115C00028000 | 2024-03-25 3:35PM EDT | 28.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,100 | 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 | 59.13% |
| YOU241115P00013680 | 2024-06-05 1:49PM EDT | 13.68 | 0.46 | 0.30 | 0.50 | 0.00 | - | 5 | 1,113 | 47.27% |
| YOU241115P00014000 | 2024-03-21 10:08AM EDT | 14.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | - | 1,100 | 12.50% |
| YOU241115P00014680 | 2024-06-10 9:30AM EDT | 14.68 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 131 | 43.56% |
| YOU241115P00015680 | 2024-06-14 10:42AM EDT | 15.68 | 0.90 | 0.80 | 0.95 | +0.13 | +16.88% | 7 | 1,140 | 42.77% |
| YOU241115P00016000 | 2024-03-25 3:35PM EDT | 16.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,100 | 6.25% |
| YOU241115P00016680 | 2024-06-13 1:33PM EDT | 16.68 | 1.24 | 1.15 | 1.30 | 0.00 | - | 1 | 91 | 41.31% |
| YOU241115P00017000 | 2024-03-25 12:20PM EDT | 17.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| YOU241115P00017680 | 2024-06-10 3:53PM EDT | 17.68 | 1.55 | 1.55 | 1.80 | 0.00 | - | 2 | 69 | 41.46% |
| YOU241115P00018680 | 2024-06-06 3:26PM EDT | 18.68 | 2.40 | 2.10 | 2.35 | 0.00 | - | 5 | 123 | 40.87% |
| YOU241115P00019000 | 2024-03-21 10:28AM EDT | 19.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| YOU241115P00019680 | 2024-06-07 9:51AM EDT | 19.68 | 2.85 | 2.75 | 2.90 | 0.00 | - | 62 | 181 | 38.57% |
| YOU241115P00020680 | 2024-06-14 9:51AM EDT | 20.68 | 3.50 | 3.40 | 3.70 | -0.60 | -14.63% | 47 | 231 | 40.28% |
| YOU241115P00021000 | 2024-03-27 2:33PM EDT | 21.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| YOU241115P00021680 | 2024-06-12 10:09AM EDT | 21.68 | 3.90 | 3.20 | 4.40 | 0.00 | - | 45 | 132 | 38.09% |
| YOU241115P00022680 | 2024-05-13 9:48AM EDT | 22.68 | 5.60 | 4.90 | 5.20 | 0.00 | - | 108 | 137 | 36.82% |
| YOU241115P00023680 | 2024-04-15 10:02AM EDT | 23.68 | 5.20 | 5.80 | 8.10 | 0.00 | - | - | 1 | 61.62% |
| YOU241115P00024680 | 2024-06-13 9:33AM EDT | 24.68 | 6.85 | 5.30 | 7.50 | 0.00 | - | 2 | 183 | 53.96% |
| 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 | 78.56% |
© 2024 Yahoo. Todos los derechos reservados.