La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 803,12 +478,54 (+0,78 %)
Clear Secure, Inc. (YOU)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU240621C00010000 | 2024-05-15 10:53AM EDT | 10.00 | 7.94 | 7.00 | 9.70 | 0.00 | - | - | 4 | 380.47% |
| YOU240621C00015000 | 2024-06-07 1:30PM EDT | 15.00 | 3.08 | 2.60 | 4.00 | 0.00 | - | 3 | 5 | 157.03% |
| YOU240621C00016000 | 2024-06-10 3:22PM EDT | 16.00 | 1.95 | 1.60 | 2.65 | 0.00 | - | 10 | 22 | 94.73% |
| YOU240621C00017000 | 2024-06-13 9:54AM EDT | 17.00 | 0.92 | 0.00 | 1.05 | 0.00 | - | 4 | 357 | 50.78% |
| YOU240621C00018000 | 2024-06-14 3:31PM EDT | 18.00 | 0.32 | 0.25 | 0.30 | +0.02 | +6.67% | 10 | 591 | 35.94% |
| YOU240621C00019000 | 2024-06-13 3:53PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 742 | 44.92% |
| YOU240621C00020000 | 2024-06-11 10:41AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 174 | 56.25% |
| YOU240621C00021000 | 2024-05-24 10:22AM EDT | 21.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 94 | 87.50% |
| YOU240621C00022000 | 2024-05-10 2:47PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 90.23% |
| YOU240621C00023000 | 2024-05-06 1:20PM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 174.61% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU240621P00011000 | 2024-05-15 10:11AM EDT | 11.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 5 | 308.20% |
| YOU240621P00014000 | 2024-05-06 12:32PM EDT | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 186.72% |
| YOU240621P00015000 | 2024-06-03 3:16PM EDT | 15.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 20 | 70 | 103.52% |
| YOU240621P00016000 | 2024-06-07 12:43PM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 524 | 64.06% |
| YOU240621P00017000 | 2024-06-12 10:10AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 373 | 40.63% |
| YOU240621P00018000 | 2024-06-13 11:54AM EDT | 18.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 11 | 195 | 39.06% |
| YOU240621P00019000 | 2024-06-14 1:22PM EDT | 19.00 | 1.07 | 1.00 | 1.40 | +0.07 | +7.00% | 24 | 100 | 68.95% |
| YOU240621P00020000 | 2024-05-17 3:02PM EDT | 20.00 | 2.65 | 1.90 | 2.50 | 0.00 | - | 4 | 4 | 63.67% |
| YOU240621P00021000 | 2024-04-29 9:57AM EDT | 21.00 | 3.70 | 3.90 | 4.50 | 0.00 | - | 1 | 2 | 216.60% |
