Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,63 +0,09 (+0,11%) OURO
2.335,10 -4,50 (-0,19%) Bitcoin USD
62.541,14 +1.677,18 (+2,76%)
Clear Secure, Inc. (YOU)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU241115C00013680 | 2024-05-10 12:24PM EDT | 13.68 | 4.60 | 4.50 | 6.20 | 0.00 | - | 1 | 12 | 77.78% |
| YOU241115C00014680 | 2024-06-27 9:37AM EDT | 14.68 | 4.80 | 4.40 | 6.10 | 0.00 | - | 2 | 115 | 68.56% |
| YOU241115C00015680 | 2024-06-26 9:44AM EDT | 15.68 | 3.90 | 2.60 | 5.30 | 0.00 | - | 53 | 137 | 85.84% |
| YOU241115C00016680 | 2024-06-25 10:22AM EDT | 16.68 | 3.20 | 2.05 | 5.20 | 0.00 | - | 1 | 135 | 57.28% |
| YOU241115C00017000 | 2024-03-26 9:45AM EDT | 17.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| YOU241115C00017680 | 2024-06-24 9:44AM EDT | 17.68 | 2.65 | 2.50 | 2.90 | 0.00 | - | 37 | 117 | 52.69% |
| YOU241115C00018680 | 2024-06-28 9:54AM EDT | 18.68 | 2.05 | 1.95 | 2.15 | -0.13 | -5.96% | 1 | 96 | 46.53% |
| YOU241115C00019680 | 2024-06-28 3:53PM EDT | 19.68 | 1.59 | 0.65 | 1.65 | -0.11 | -6.47% | 10 | 172 | 44.58% |
| YOU241115C00020680 | 2024-06-27 10:47AM EDT | 20.68 | 1.33 | 1.10 | 1.30 | 0.00 | - | 3 | 834 | 44.34% |
| YOU241115C00021000 | 2024-03-25 1:53PM EDT | 21.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| YOU241115C00021680 | 2024-06-26 10:45AM EDT | 21.68 | 1.05 | 0.85 | 1.00 | 0.00 | - | 100 | 228 | 43.85% |
| YOU241115C00022000 | 2024-03-26 10:55AM EDT | 22.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 6.25% |
| YOU241115C00022680 | 2024-06-28 2:07PM EDT | 22.68 | 0.65 | 0.05 | 0.75 | -0.12 | -15.58% | 3 | 67 | 43.12% |
| YOU241115C00023000 | 2024-03-22 3:04PM EDT | 23.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| YOU241115C00023680 | 2024-06-25 2:15PM EDT | 23.68 | 0.63 | 0.45 | 0.60 | 0.00 | - | 2 | 67 | 43.85% |
| YOU241115C00024680 | 2024-06-28 3:53PM EDT | 24.68 | 0.37 | 0.35 | 0.45 | -0.06 | -13.95% | 20 | 1,162 | 43.51% |
| YOU241115C00025000 | 2024-03-26 11:09AM EDT | 25.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,101 | 12.50% |
| YOU241115C00025680 | 2024-06-18 12:34PM EDT | 25.68 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 8 | 43.80% |
| YOU241115C00026680 | 2024-03-19 11:12AM EDT | 26.68 | 0.95 | 0.50 | 0.60 | 0.00 | - | - | 2 | 54.25% |
| YOU241115C00027000 | 2024-03-19 11:12AM EDT | 27.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| YOU241115C00027680 | 2024-06-27 1:44PM EDT | 27.68 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 1,105 | 43.75% |
| YOU241115C00028000 | 2024-03-25 3:35PM EDT | 28.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,100 | 12.50% |
| YOU241115C00030000 | 2024-06-21 1:04PM EDT | 30.00 | 0.11 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 67.48% |
Opções de vendapara15 de novembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU241115P00012680 | 2024-04-25 3:28PM EDT | 12.68 | 0.57 | 0.00 | 1.15 | 0.00 | - | - | 10 | 66.60% |
| YOU241115P00013680 | 2024-06-26 3:49PM EDT | 13.68 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 1,111 | 45.61% |
| YOU241115P00014000 | 2024-03-21 10:08AM EDT | 14.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | - | 1,100 | 12.50% |
| YOU241115P00014680 | 2024-06-28 1:48PM EDT | 14.68 | 0.40 | 0.35 | 0.45 | -0.01 | -2.44% | 2 | 125 | 43.85% |
| YOU241115P00015680 | 2024-06-28 2:54PM EDT | 15.68 | 0.60 | 0.50 | 0.65 | +0.05 | +9.09% | 2 | 1,151 | 41.99% |
| YOU241115P00016000 | 2024-03-25 3:35PM EDT | 16.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,100 | 6.25% |
| YOU241115P00016680 | 2024-06-26 1:39PM EDT | 16.68 | 0.88 | 0.80 | 0.95 | 0.00 | - | 11 | 89 | 41.11% |
| YOU241115P00017000 | 2024-03-25 12:20PM EDT | 17.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| YOU241115P00017680 | 2024-06-18 2:10PM EDT | 17.68 | 1.43 | 1.15 | 1.30 | 0.00 | - | 2 | 71 | 39.55% |
| YOU241115P00018680 | 2024-06-17 10:56AM EDT | 18.68 | 2.25 | 1.55 | 1.75 | 0.00 | - | 10 | 113 | 38.43% |
| YOU241115P00019000 | 2024-03-21 10:28AM EDT | 19.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| YOU241115P00019680 | 2024-06-24 9:31AM EDT | 19.68 | 2.40 | 2.15 | 2.55 | 0.00 | - | 1 | 182 | 43.07% |
| YOU241115P00020680 | 2024-06-17 10:30AM EDT | 20.68 | 3.40 | 2.75 | 4.90 | 0.00 | - | 34 | 261 | 56.59% |
| YOU241115P00021000 | 2024-03-27 2:33PM EDT | 21.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| YOU241115P00021680 | 2024-06-18 9:47AM EDT | 21.68 | 3.90 | 3.40 | 3.70 | 0.00 | - | 43 | 175 | 37.31% |
| YOU241115P00022680 | 2024-06-20 10:06AM EDT | 22.68 | 4.30 | 2.65 | 4.50 | 0.00 | - | 108 | 183 | 37.26% |
| YOU241115P00023680 | 2024-04-15 10:02AM EDT | 23.68 | 5.20 | 5.80 | 8.10 | 0.00 | - | - | 1 | 77.39% |
| YOU241115P00024680 | 2024-06-13 9:33AM EDT | 24.68 | 6.85 | 5.80 | 8.20 | 0.00 | - | 2 | 183 | 59.86% |
| 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 | 96.53% |
© 2024 Yahoo. Todos os direitos reservados.