Mercados españoles cerrados

Clear Secure, Inc. (YOU)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,88-0,03 (-0,17%)
Al cierre: 04:00PM EDT
17,88 0,00 (0,00%)
Después del cierre: 07:13PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
YOU260116C000021302024-05-09 10:34AM EDT2.1315.4013.5018.500.00-11116.99%
YOU260116C000024502024-02-21 11:20AM EDT2.4515.4415.5020.300.00--00.00%
YOU260116C000041302024-06-07 3:10PM EDT4.1314.1711.5016.100.00-11257.81%
YOU260116C000044502024-02-06 3:07PM EDT4.4515.4013.0018.000.00-38164.16%
YOU260116C000050002023-10-03 10:46AM EDT5.0013.1010.5015.000.00--2151.07%
YOU260116C000091302024-05-24 3:27PM EDT9.138.007.0011.800.00-62753052.20%
YOU260116C000094502023-12-11 1:04AM EDT9.459.20--0.00---0.00%
YOU260116C000100002023-10-11 11:05AM EDT10.009.2010.3012.000.00-12101.15%
YOU260116C000121302024-05-15 12:36PM EDT12.137.106.807.400.00-107852.78%
YOU260116C000124502024-03-27 11:41AM EDT12.4510.570.000.000.00-10140.00%
YOU260116C000130002023-09-14 12:30PM EDT13.0010.456.807.000.00--052.83%
YOU260116C000141302024-06-14 1:53PM EDT14.135.894.007.30+0.09+1.55%11366.97%
YOU260116C000144502024-02-27 10:52AM EDT14.456.700.000.000.00-120.00%
YOU260116C000150002023-10-06 3:34PM EDT15.006.505.907.200.00-1161.89%
YOU260116C000171302024-06-05 9:40AM EDT17.133.703.204.700.00-84,03849.81%
YOU260116C000174502024-03-27 11:43AM EDT17.457.640.000.000.00-104,0380.00%
YOU260116C000180002023-10-26 12:07PM EDT18.004.800.000.000.00-5300.20%
YOU260116C000191302024-06-06 9:30AM EDT19.132.852.905.900.00-17354.81%
YOU260116C000194502024-03-08 10:55AM EDT19.456.100.000.000.00-3531.56%
YOU260116C000200002023-11-08 12:38PM EDT20.006.100.000.000.00-40403.13%
YOU260116C000211302024-06-06 10:01AM EDT21.132.852.603.600.00-107052.64%
YOU260116C000214502024-03-26 11:33AM EDT21.455.700.000.000.00-493.13%
YOU260116C000220002023-11-10 12:31PM EDT22.004.860.000.000.00-113.13%
YOU260116C000241302024-06-12 10:24AM EDT24.132.200.002.350.00-35446.90%
YOU260116C000244502024-03-27 10:00AM EDT24.454.800.000.000.00-3396.25%
YOU260116C000250002023-11-06 10:32AM EDT25.003.500.000.000.00--16.25%
YOU260116C000261302024-05-30 2:58PM EDT26.131.370.003.600.00-12565.45%
YOU260116C000264502024-01-30 2:01PM EDT26.453.300.505.000.00-161956.59%
YOU260116C000270002023-11-08 1:42PM EDT27.003.600.000.000.00-336.25%
YOU260116C000291302024-05-08 11:04AM EDT29.131.500.001.900.00-11,18551.73%
YOU260116C000294502024-03-22 1:06PM EDT29.453.500.000.000.00-12,12512.50%
YOU260116C000300002023-10-09 1:11PM EDT30.002.352.652.950.00-21163.81%
YOU260116C000311302024-05-08 9:48AM EDT31.131.100.004.900.00--1261.60%
YOU260116C000314502023-11-27 1:17PM EDT31.452.502.255.100.00--276.07%
YOU260116C000341302024-05-03 9:32AM EDT34.131.300.003.400.00-102156.81%
YOU260116C000344502024-03-27 3:18PM EDT34.451.850.000.000.00-1812.50%
YOU260116C000350002023-11-14 11:00AM EDT35.002.000.000.000.00-2412.50%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
YOU260116P000021302024-05-13 12:05AM EDT2.130.15--0.00---0.00%
YOU260116P000024502023-12-13 3:01PM EDT2.450.150.005.000.00--250.00%
YOU260116P000041302024-03-05 3:14PM EDT4.130.400.000.300.00--1570.90%
YOU260116P000044502024-03-05 3:14PM EDT4.450.400.000.000.00-141525.00%
YOU260116P000050002023-10-06 10:15AM EDT5.000.500.001.500.00-141495.31%
YOU260116P000091302024-05-08 11:13AM EDT9.130.660.000.550.00-35449.37%
YOU260116P000094502024-03-18 1:47PM EDT9.450.770.000.000.00--112.50%
YOU260116P000121302024-05-30 1:19PM EDT12.131.300.001.150.00-11544.14%
YOU260116P000124502024-03-08 10:30AM EDT12.451.900.000.000.00-256.25%
YOU260116P000141302024-05-30 3:52PM EDT14.131.951.351.800.00-27342.26%
YOU260116P000144502024-03-22 11:12AM EDT14.452.360.000.000.00-20483.13%
YOU260116P000150002023-10-06 10:20AM EDT15.003.701.354.900.00-181954.64%
YOU260116P000171302024-06-12 11:12AM EDT17.132.602.503.200.00-15940.94%
YOU260116P000174502024-03-26 2:23PM EDT17.452.900.000.000.00-16160.78%
YOU260116P000191302024-03-25 1:12PM EDT19.133.902.706.800.00--1168.24%
YOU260116P000194502024-03-25 1:12PM EDT19.453.900.000.000.00-10110.00%
YOU260116P000200002023-10-05 10:35AM EDT20.005.853.205.900.00--150.98%