La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 285,26 +336,88 (+0,54 %)
Clear Secure, Inc. (YOU)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU250117C00004130 | 2024-05-28 10:23AM EDT | 4.13 | 12.67 | 11.40 | 14.40 | 0.00 | - | 2 | 0 | 107.81% |
| YOU250117C00004450 | 2023-10-31 2:33PM EDT | 4.45 | 11.70 | 14.60 | 19.50 | 0.00 | - | - | 1 | 0.00% |
| YOU250117C00005000 | 2023-10-31 2:33PM EDT | 5.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| YOU250117C00009130 | 2024-04-01 12:02AM EDT | 9.13 | 11.02 | - | - | 0.00 | - | - | - | 0.00% |
| YOU250117C00009450 | 2023-11-17 11:13AM EDT | 9.45 | 11.02 | 11.00 | 15.90 | 0.00 | - | 1 | 1 | 272.85% |
| YOU250117C00012130 | 2024-05-24 12:46PM EDT | 12.13 | 5.30 | 5.10 | 6.70 | +0.20 | +3.92% | 2 | 227 | 64.75% |
| YOU250117C00014130 | 2024-05-30 2:12PM EDT | 14.13 | 3.90 | 3.80 | 4.10 | 0.00 | - | 10 | 73 | 50.83% |
| YOU250117C00014450 | 2024-03-14 9:30AM EDT | 14.45 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| YOU250117C00015000 | 2023-11-08 1:19PM EDT | 15.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| YOU250117C00017130 | 2024-05-30 3:58PM EDT | 17.13 | 2.20 | 2.20 | 3.70 | 0.00 | - | 5 | 189 | 57.32% |
| YOU250117C00017450 | 2024-03-22 11:00AM EDT | 17.45 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 1.56% |
| YOU250117C00018000 | 2023-10-17 11:23AM EDT | 18.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| YOU250117C00019130 | 2024-05-31 1:09PM EDT | 19.13 | 1.53 | 1.45 | 1.60 | -0.07 | -4.38% | 6 | 1,167 | 45.17% |
| YOU250117C00019450 | 2024-03-27 10:01AM EDT | 19.45 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| YOU250117C00020000 | 2023-11-08 1:03PM EDT | 20.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 6.25% |
| YOU250117C00021130 | 2024-05-21 10:11AM EDT | 21.13 | 1.15 | 0.90 | 1.05 | 0.00 | - | 1 | 2,933 | 44.29% |
| YOU250117C00021450 | 2024-03-25 9:49AM EDT | 21.45 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2,417 | 6.25% |
| YOU250117C00022000 | 2023-11-13 4:24PM EDT | 22.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 2,028 | 6.25% |
| YOU250117C00024130 | 2024-05-30 10:22AM EDT | 24.13 | 0.52 | 0.40 | 0.55 | +0.02 | +4.00% | 1 | 1,318 | 43.65% |
| YOU250117C00024450 | 2024-03-21 12:58PM EDT | 24.45 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,512 | 12.50% |
| YOU250117C00025000 | 2023-11-13 1:03PM EDT | 25.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,202 | 12.50% |
| YOU250117C00026130 | 2024-05-22 2:19PM EDT | 26.13 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 969 | 43.31% |
| YOU250117C00026450 | 2024-03-22 1:39PM EDT | 26.45 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 1,290 | 12.50% |
| YOU250117C00027000 | 2023-10-16 9:47AM EDT | 27.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 48 | 12.50% |
| YOU250117C00029130 | 2024-05-30 9:36AM EDT | 29.13 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 419 | 44.14% |
| YOU250117C00029450 | 2024-03-26 3:55PM EDT | 29.45 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 12.50% |
| YOU250117C00030000 | 2023-11-14 12:50PM EDT | 30.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 12.50% |
| YOU250117C00034130 | 2024-05-15 10:03AM EDT | 34.13 | 0.10 | 0.00 | 3.30 | 0.00 | - | 3 | 67 | 95.07% |
| YOU250117C00034450 | 2024-03-25 9:53AM EDT | 34.45 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| YOU250117C00035000 | 2023-11-14 11:36AM EDT | 35.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU250117P00002130 | 2024-05-02 1:32PM EDT | 2.13 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 148.44% |
| YOU250117P00002450 | 2024-02-20 4:56PM EDT | 2.45 | 0.20 | 0.00 | 1.20 | 0.00 | - | - | 1 | 220.12% |
| YOU250117P00009130 | 2024-05-16 9:46AM EDT | 9.13 | 0.27 | 0.00 | 1.00 | 0.00 | - | 1 | 50 | 71.97% |
| YOU250117P00009450 | 2024-03-25 3:01PM EDT | 9.45 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| YOU250117P00010000 | 2023-10-06 10:13AM EDT | 10.00 | 0.92 | 0.65 | 0.80 | 0.00 | - | 12 | 0 | 72.61% |
| YOU250117P00012130 | 2024-05-30 1:23PM EDT | 12.13 | 0.45 | 0.35 | 0.50 | 0.00 | - | 30 | 138 | 45.46% |
| YOU250117P00012450 | 2024-03-12 12:26PM EDT | 12.45 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
| YOU250117P00014130 | 2024-05-30 3:56PM EDT | 14.13 | 1.03 | 0.90 | 1.00 | -0.02 | -1.90% | 1 | 145 | 42.92% |
| YOU250117P00014450 | 2024-03-27 3:53PM EDT | 14.45 | 0.82 | 0.00 | 0.00 | 0.00 | - | 20 | 97 | 6.25% |
| YOU250117P00015000 | 2023-11-03 9:30AM EDT | 15.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 3.13% |
| YOU250117P00017130 | 2024-05-30 1:35PM EDT | 17.13 | 2.35 | 2.15 | 2.50 | 0.00 | - | 1 | 386 | 44.29% |
| YOU250117P00017450 | 2024-03-27 2:14PM EDT | 17.45 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 336 | 0.00% |
| YOU250117P00018000 | 2023-11-09 2:14PM EDT | 18.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| YOU250117P00019130 | 2024-05-28 9:47AM EDT | 19.13 | 3.50 | 3.30 | 3.80 | 0.00 | - | 31 | 1,638 | 44.43% |
| YOU250117P00019450 | 2024-03-27 12:22PM EDT | 19.45 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 1,018 | 0.00% |
| YOU250117P00020000 | 2023-11-14 12:09PM EDT | 20.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| YOU250117P00021130 | 2024-05-31 10:48AM EDT | 21.13 | 4.90 | 4.70 | 6.90 | +0.20 | +4.26% | 27 | 684 | 54.54% |
| YOU250117P00021450 | 2024-03-25 2:32PM EDT | 21.45 | 3.30 | 0.00 | 0.00 | 0.00 | - | 201 | 526 | 0.00% |
| YOU250117P00022000 | 2023-10-02 11:38AM EDT | 22.00 | 5.70 | 6.50 | 6.70 | 0.00 | - | 1 | 8 | 56.93% |
| YOU250117P00024130 | 2024-05-29 10:19AM EDT | 24.13 | 7.30 | 7.20 | 7.70 | 0.00 | - | 43 | 305 | 41.21% |
| YOU250117P00024450 | 2024-01-10 10:49AM EDT | 24.45 | 5.20 | 6.20 | 6.40 | 0.00 | - | 5 | 283 | 0.00% |
| YOU250117P00025000 | 2023-10-18 12:18PM EDT | 25.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| YOU250117P00026130 | 2024-04-17 9:45AM EDT | 26.13 | 7.60 | 8.60 | 9.60 | 0.00 | - | 43 | 52 | 43.70% |
| YOU250117P00026450 | 2024-01-11 10:43AM EDT | 26.45 | 6.40 | 7.70 | 8.90 | 0.00 | - | 1 | 9 | 0.00% |
| YOU250117P00029130 | 2024-04-18 3:50PM EDT | 29.13 | 11.25 | 11.60 | 13.90 | 0.00 | - | 5 | 16 | 55.76% |
| YOU250117P00029450 | 2024-03-27 9:45AM EDT | 29.45 | 8.50 | 0.00 | 0.00 | 0.00 | - | 46 | 55 | 0.00% |
| YOU250117P00034130 | 2024-04-18 3:50PM EDT | 34.13 | 16.10 | 16.10 | 18.80 | 0.00 | - | 5 | 0 | 53.81% |
