香港股市 已收市

Clear Secure, Inc. (YOU)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
17.88-0.03 (-0.17%)
收市:04:00PM EDT
17.88 0.00 (0.00%)
收市後: 07:13PM EDT
價內期權
認購期權範圍2024年11月15日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
YOU241115C000136802024-05-10 12:24PM EDT13.684.604.506.200.00-11268.56%
YOU241115C000146802024-06-12 3:17PM EDT14.684.223.905.000.00-211560.84%
YOU241115C000156802024-06-11 9:46AM EDT15.683.503.203.500.00-18451.76%
YOU241115C000166802024-06-07 12:17PM EDT16.683.102.602.800.00-1013448.29%
YOU241115C000170002024-03-26 9:45AM EDT17.006.200.000.000.00-21210.00%
YOU241115C000176802024-06-06 1:20PM EDT17.682.052.102.300.00-198048.05%
YOU241115C000186802024-06-12 10:55AM EDT18.682.001.651.850.00-99647.36%
YOU241115C000196802024-06-07 10:28AM EDT19.681.501.201.450.00-114646.29%
YOU241115C000206802024-06-07 10:48AM EDT20.681.200.951.150.00-582246.07%
YOU241115C000210002024-03-25 1:53PM EDT21.003.710.000.000.00-326.25%
YOU241115C000216802024-05-20 9:43AM EDT21.680.750.700.900.00-212345.75%
YOU241115C000220002024-03-26 10:55AM EDT22.003.100.000.000.00-3276.25%
YOU241115C000226802024-06-07 10:45AM EDT22.680.730.500.750.00-16646.83%
YOU241115C000230002024-03-22 3:04PM EDT23.002.350.000.000.00-2212.50%
YOU241115C000236802024-06-06 1:06PM EDT23.680.450.352.750.00-636671.14%
YOU241115C000246802024-06-07 1:38PM EDT24.680.450.000.450.00-21,11246.29%
YOU241115C000250002024-03-26 11:09AM EDT25.002.050.000.000.00-11,10112.50%
YOU241115C000256802024-06-07 12:05PM EDT25.680.350.150.800.00-1750.68%
YOU241115C000266802024-03-19 11:12AM EDT26.680.950.500.600.00--256.54%
YOU241115C000270002024-03-19 11:12AM EDT27.000.950.000.000.00-1212.50%
YOU241115C000276802024-03-25 3:35PM EDT27.681.370.250.400.00--1,10051.42%
YOU241115C000280002024-03-25 3:35PM EDT28.001.370.000.000.00-1,1001,10012.50%
認沽盤範圍2024年11月15日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
YOU241115P000126802024-04-25 3:28PM EDT12.680.570.001.150.00--1059.13%
YOU241115P000136802024-06-05 1:49PM EDT13.680.460.300.500.00-51,11347.27%
YOU241115P000140002024-03-21 10:08AM EDT14.000.880.000.000.00--1,10012.50%
YOU241115P000146802024-06-10 9:30AM EDT14.680.550.500.650.00-113143.56%
YOU241115P000156802024-06-14 10:42AM EDT15.680.900.800.95+0.13+16.88%71,14042.77%
YOU241115P000160002024-03-25 3:35PM EDT16.000.950.000.000.00-1,1001,1006.25%
YOU241115P000166802024-06-13 1:33PM EDT16.681.241.151.300.00-19141.31%
YOU241115P000170002024-03-25 12:20PM EDT17.001.210.000.000.00-113.13%
YOU241115P000176802024-06-10 3:53PM EDT17.681.551.551.800.00-26941.46%
YOU241115P000186802024-06-06 3:26PM EDT18.682.402.102.350.00-512340.87%
YOU241115P000190002024-03-21 10:28AM EDT19.002.770.000.000.00-490.00%
YOU241115P000196802024-06-07 9:51AM EDT19.682.852.752.900.00-6218138.57%
YOU241115P000206802024-06-14 9:51AM EDT20.683.503.403.70-0.60-14.63%4723140.28%
YOU241115P000210002024-03-27 2:33PM EDT21.002.800.000.000.00-12010.00%
YOU241115P000216802024-06-12 10:09AM EDT21.683.903.204.400.00-4513238.09%
YOU241115P000226802024-05-13 9:48AM EDT22.685.604.905.200.00-10813736.82%
YOU241115P000236802024-04-15 10:02AM EDT23.685.205.808.100.00--161.62%
YOU241115P000246802024-06-13 9:33AM EDT24.686.855.307.500.00-218353.96%
YOU241115P000256802024-04-22 9:46AM EDT25.687.900.000.000.00--00.00%
YOU241115P000276802024-04-24 3:08PM EDT27.6810.008.7013.300.00--078.56%