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
62 355,15 +401,08 (+0,65 %)
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 | 4.70 | 9.00 | 0.00 | - | - | 4 | 394.73% |
| YOU240621C00015000 | 2024-05-17 3:13PM EDT | 15.00 | 2.50 | 1.65 | 3.60 | 0.00 | - | 3 | 8 | 98.24% |
| YOU240621C00016000 | 2024-05-28 2:37PM EDT | 16.00 | 1.15 | 1.05 | 1.20 | 0.00 | - | 4 | 69 | 42.09% |
| YOU240621C00017000 | 2024-05-30 2:56PM EDT | 17.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 6 | 382 | 40.33% |
| YOU240621C00018000 | 2024-05-31 3:59PM EDT | 18.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 13 | 311 | 39.65% |
| YOU240621C00019000 | 2024-05-31 3:21PM EDT | 19.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 7 | 649 | 41.02% |
| YOU240621C00020000 | 2024-05-22 12:13PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 198 | 53.13% |
| YOU240621C00021000 | 2024-05-24 10:22AM EDT | 21.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 94 | 63.67% |
| YOU240621C00022000 | 2024-05-10 2:47PM EDT | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 73.44% |
| YOU240621C00023000 | 2024-05-06 1:20PM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 116.80% |
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 | 1.25 | 0.00 | - | - | 5 | 196.68% |
| YOU240621P00014000 | 2024-05-06 12:32PM EDT | 14.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 8 | 115.23% |
| YOU240621P00015000 | 2024-05-30 1:43PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 70 | 48.63% |
| YOU240621P00016000 | 2024-05-30 3:49PM EDT | 16.00 | 0.27 | 0.20 | 0.30 | -0.08 | -22.86% | 1 | 591 | 41.41% |
| YOU240621P00017000 | 2024-05-31 11:53AM EDT | 17.00 | 0.73 | 0.60 | 0.75 | -0.07 | -8.75% | 3 | 332 | 42.77% |
| YOU240621P00018000 | 2024-05-29 12:34PM EDT | 18.00 | 1.36 | 1.25 | 1.75 | 0.00 | - | 2 | 238 | 66.41% |
| YOU240621P00019000 | 2024-05-14 11:09AM EDT | 19.00 | 1.28 | 1.20 | 2.80 | 0.00 | - | 9 | 75 | 88.67% |
| YOU240621P00020000 | 2024-05-17 3:02PM EDT | 20.00 | 2.65 | 1.75 | 3.40 | 0.00 | - | 4 | 17 | 73.44% |
| YOU240621P00021000 | 2024-04-29 9:57AM EDT | 21.00 | 3.70 | 3.90 | 4.50 | 0.00 | - | 1 | 2 | 62.11% |
