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
81,56 +0,02 (+0,02%) OURO
2.334,70 -4,90 (-0,21%) Bitcoin USD
62.776,22 +1.911,73 (+3,14%)
Clear Secure, Inc. (YOU)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU250117C00004130 | 2024-05-28 10:23AM EDT | 4.13 | 12.67 | 13.20 | 16.90 | 0.00 | - | 2 | 0 | 161.91% |
| YOU250117C00004450 | 2023-10-31 2:33PM EDT | 4.45 | 11.70 | 14.60 | 19.50 | 0.00 | - | - | 1 | 344.53% |
| 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 | 220.70% |
| YOU250117C00012130 | 2024-06-17 1:57PM EDT | 12.13 | 6.20 | 4.90 | 7.10 | 0.00 | - | 1 | 227 | 57.62% |
| YOU250117C00014130 | 2024-05-30 2:12PM EDT | 14.13 | 3.90 | 3.20 | 5.40 | 0.00 | - | 10 | 73 | 51.12% |
| 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 | 2024-06-28 2:29PM EDT | 17.13 | 3.10 | 3.10 | 3.30 | -0.20 | -6.06% | 10 | 408 | 45.90% |
| YOU250117C00017450 | 2024-03-22 11:00AM EDT | 17.45 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| YOU250117C00018000 | 2023-10-17 11:23AM EDT | 18.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| YOU250117C00019130 | 2024-06-25 1:23PM EDT | 19.13 | 2.30 | 1.90 | 2.25 | 0.00 | - | 1 | 1,174 | 43.90% |
| YOU250117C00019450 | 2024-03-27 10:01AM EDT | 19.45 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 1.56% |
| YOU250117C00020000 | 2023-11-08 1:03PM EDT | 20.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 3.13% |
| YOU250117C00021130 | 2024-06-21 9:30AM EDT | 21.13 | 1.64 | 1.35 | 1.50 | 0.00 | - | 1 | 2,986 | 42.97% |
| 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 | 2024-06-20 12:55PM EDT | 24.13 | 0.89 | 0.65 | 0.80 | 0.00 | - | 28 | 1,360 | 42.60% |
| YOU250117C00024450 | 2024-03-21 12:58PM EDT | 24.45 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,512 | 6.25% |
| YOU250117C00025000 | 2023-11-13 1:03PM EDT | 25.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,202 | 12.50% |
| YOU250117C00026130 | 2024-06-20 9:31AM EDT | 26.13 | 0.48 | 0.35 | 0.55 | 0.00 | - | 1 | 970 | 43.36% |
| 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 | 2024-06-10 12:54PM EDT | 29.13 | 0.23 | 0.10 | 0.50 | 0.00 | - | 10 | 419 | 50.24% |
| 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 | 2024-06-07 1:45PM EDT | 34.13 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 82 | 57.13% |
| 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% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU250117P00002130 | 2024-05-02 1:32PM EDT | 2.13 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 164.06% |
| YOU250117P00002450 | 2024-02-20 4:56PM EDT | 2.45 | 0.20 | 0.00 | 1.20 | 0.00 | - | - | 1 | 241.02% |
| YOU250117P00009130 | 2024-05-16 9:46AM EDT | 9.13 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 77.54% |
| YOU250117P00009450 | 2024-03-25 3:01PM EDT | 9.45 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| YOU250117P00010000 | 2023-10-06 10:13AM EDT | 10.00 | 0.92 | 0.65 | 0.80 | 0.00 | - | 12 | 0 | 85.64% |
| YOU250117P00012130 | 2024-06-21 12:11PM EDT | 12.13 | 0.23 | 0.10 | 0.55 | 0.00 | - | 5 | 136 | 58.79% |
| YOU250117P00012450 | 2024-03-12 12:26PM EDT | 12.45 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
| YOU250117P00014130 | 2024-06-17 11:08AM EDT | 14.13 | 0.63 | 0.45 | 0.55 | 0.00 | - | 1 | 155 | 43.31% |
| 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 | 6.25% |
| YOU250117P00017130 | 2024-06-26 10:01AM EDT | 17.13 | 1.27 | 1.20 | 1.35 | 0.00 | - | 9 | 327 | 38.57% |
| YOU250117P00017450 | 2024-03-27 2:14PM EDT | 17.45 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 336 | 3.13% |
| YOU250117P00018000 | 2023-11-09 2:14PM EDT | 18.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 1.56% |
| YOU250117P00019130 | 2024-06-03 9:51AM EDT | 19.13 | 3.30 | 2.15 | 4.20 | 0.00 | - | 22 | 1,644 | 53.08% |
| 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 | 2024-06-13 10:18AM EDT | 21.13 | 4.00 | 3.30 | 3.60 | 0.00 | - | 36 | 767 | 37.06% |
| 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 | 80.42% |
| YOU250117P00024130 | 2024-06-04 11:36AM EDT | 24.13 | 7.20 | 3.80 | 7.90 | 0.00 | - | 1 | 305 | 75.34% |
| YOU250117P00024450 | 2024-01-10 10:49AM EDT | 24.45 | 5.20 | 6.20 | 6.40 | 0.00 | - | 5 | 283 | 40.60% |
| 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 | 68.07% |
| YOU250117P00026450 | 2024-01-11 10:43AM EDT | 26.45 | 6.40 | 7.70 | 8.90 | 0.00 | - | 1 | 9 | 58.59% |
| YOU250117P00029130 | 2024-04-18 3:50PM EDT | 29.13 | 11.25 | 11.60 | 13.90 | 0.00 | - | 5 | 16 | 90.38% |
| 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 | 97.85% |
© 2024 Yahoo. Todos os direitos reservados.