Clear Secure YOU - オプションチェーン | ADVFN

US Dollar vs Yen

登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。

登録

ホーム
投資
株式
アメリカ
NYSE
Clear Secure Inc (YOU)
Clear Secure Inc (YOU) オプション

Clear Secure Inc (YOU)

27.29

0.43

(1.60%)

終了 12月25日 6:00AM

27.29

0.00

(0.00%)

取引時間後: 7:04AM

YOU ライブオプションフロー

オプションコール

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
20.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
21.13	5.90	6.50	6.40	6.20	0.82	14.70 %	2	3,015	2024/12/25
21.45	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
22.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
23.00	4.30	4.60	3.70	4.45	0.00	0.00 %	0	97	-
24.13	2.55	4.70	3.44	3.625	0.79	29.81 %	5	1,630	2024/12/25
24.45	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
25.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
26.13	1.75	2.55	1.78	2.15	0.03	1.71 %	1	1,423	2024/12/24
26.45	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
27.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
28.00	0.85	0.95	0.90	0.90	0.11	13.92 %	35	1,373	2024/12/25
29.13	0.50	0.60	0.52	0.55	-0.03	-5.45 %	15	919	2024/12/25
29.45	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
30.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
31.00	0.20	0.25	0.25	0.225	-0.04	-13.79 %	4	1,674	2024/12/25
32.00	0.15	0.25	0.21	0.20	0.00	0.00 %	0	585	-
33.00	0.10	0.20	0.16	0.15	0.00	0.00 %	0	267	-
34.13	0.20	0.35	0.20	0.275	0.00	0.00 %	0	149	-
34.45	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

個人投資家向けのプロ仕様のツール。

プレミアム

オプションプット

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
20.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
21.13	0.05	0.75	0.10	0.40	0.00	0.00 %	0	1,149	-
21.45	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
22.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
23.00	0.05	0.15	0.19	0.10	0.00	0.00 %	0	78	-
24.13	0.15	0.25	0.45	0.20	0.00	0.00 %	0	493	-
24.45	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
25.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
26.13	0.60	0.70	0.67	0.65	-0.48	-41.74 %	3	565	2024/12/25
26.45	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
27.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
28.00	1.45	1.60	1.75	1.525	-0.54	-23.58 %	3	429	2024/12/24
29.13	2.15	2.40	3.10	2.275	0.00	0.00 %	0	227	-
29.45	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
30.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
31.00	3.70	4.10	4.90	3.90	0.00	0.00 %	0	64	-
32.00	4.50	5.60	5.93	5.05	0.00	0.00 %	0	10	-
33.00	5.20	6.10	6.00	5.65	0.00	0.00 %	0	26	-
34.13	6.40	8.30	7.54	7.35	0.00	0.00 %	0	7	-
34.45	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
BAOSBaosheng Media Group Holdings Ltd	US$ 7.10 (310.40%)	58.74M
HOURHour Loop Inc	US$ 4.40 (207.69%)	97.42M
GTIGraphjet Technology	US$ 0.61 (168.72%)	265.48M
CREVCarbon Revolution Public Ltd	US$ 9.16 (135.48%)	26.95M
AVGRAvinger Inc	US$ 1.45 (125.72%)	107.53M
SLGLSol Gel Technologies Ltd	US$ 0.9798 (-40.62%)	3.07M
DRCTDirect Digital Holdings Inc	US$ 3.71 (-32.55%)	23.82M
CHEKCheck Cap Ltd	US$ 1.55 (-31.11%)	3.49M
SYTASiyata Mobile Inc	US$ 0.5178 (-30.83%)	2.63M
BTFValkyrie ETF Trust II CoinShares Bitcoin and Ether Stratagy ETF	US$ 15.47 (-30.38%)	147.98k
SVMHSRIVARU Holding Ltd	US$ 0.0338 (20.71%)	280.27M
GTIGraphjet Technology	US$ 0.61 (168.72%)	265.48M
LITMSnow Lake Resources Ltd	US$ 0.5849 (52.84%)	181.22M
LCIDLucid Group Inc	US$ 3.20 (3.23%)	108.75M
RGTIRigetti Computing Inc	US$ 11.35 (3.56%)	108.38M

Fdc4

All options available, except those 2. Chuckles

Guzzi62

Guzzi62 20分前

I am also not posting anymore because this sticker has left me extremely frustrated.

I will post upon approval.

lovethatgreen

lovethatgreen 20分前

There have been several of those blocks just like thst one snatched in one bite recently

Heel Hulk

Heel Hulk 23分前

Merry Christmas shareholders. Needless to say it's be an unbelievable last 6 years. Cherish the family and friends in your lives, touch grass, and leave those shares right where you've got them unless and until someone makes the valuable or worthless.

jjmentat

jjmentat 24分前

MERRY CHRISTMAS!!!!!

SilkRoad

SilkRoad 26分前

The #1 priority of this company right now must be metric ton production. Then revenue. But if you wanna go the desperate stupid way BSLK went (no metric tonnage, no major sales) from $12 to sub .30 cents then have at it. I’ve seen companies uplist way too soon and then get delisted just

Makw

I didn’t even think this was a thing anymore and you seriously think o receive compensation for supporting my 20000100 share. $65 k investment? I have been buying for 3 years . Will take another 2-3 years . Please quit with the negativity spreading around.

knrorrel

knrorrel 35分前

coming dollarland soon ? still this year

knrorrel

knrorrel 36分前

tomorrow we'll continue again

knrorrel

knrorrel 37分前

tomorrow 0.60+ would bei nice

knrorrel

knrorrel 40分前

knrorrel

knrorrel 40分前

shajandr

shajandr 41分前

Former Humanigen director arrested for insider trading

A former director and chief scientific officer of bankrupt COVID-19 drug developer Humanigen (OTC:HGENQ) has been arrested in Switzerland on charges that he engaged in insider trading and 10b5-1 plan abuses.

Dale Ch

SilkRoad

SilkRoad 42分前

MERRY CHRISTMAS KONGS! Especially to King Kong Kim. What a beautiful holiday letter to us shareholders. 2025 is settling up to be the breakthrough we’ve all been waiting for!

Kong on!

https://investorshub.advfn.com/uimage/uploads/2019/5/18/mvvepE4C22871-0AF8-4EAA-8

longtermbeliever

longtermbeliever 59分前

Relax loong. let them short soon they will pay up big time.enjoy the ride loongs and JUST HOLD ON TIGHT LOOOOOOOOOOOOOOOOOOONGS

shajandr

shajandr 1時間前

I hope DALE CHAPPELL flips on conman DURRANT in exchange for a plea agreement to get a reduced sentence. With $38M in charged criminole proceeds, under the Sentencing Guidelines he is staring down the barrel of many years in prison. If he cooperates and it leads to a felony CONviction of DURRANT, DA

indepth05

indepth05 1時間前

Free cash = 25M
Reserve for distributed claims= 18.1M
Reserve for "all other" = 66M

Not done yet imo, and no Christmas gift for naughty lehmans..
Another Final distribution in Feb 2025?

Soon.,
Merry Christmas all

jjjjjjjj

jjjjjjjj 2時間前

All talks. I am still waiting for 50 states legalization and/or trading platform upgrades. It is 42M + 7M. I bought alot 7M shares at $0.08! I was about to give up. After seeing your 27M post, I started to buy more at $0.00053.
It has been 4 days already. My 1M shares buy has not be

Venture Point

Venture Point 2時間前

Bitcoin is a commodity and the companies that leverage that commodity are going to be in play in 2015 much like gold and gold miners.

poster44ny

poster44ny 2時間前

Amazon might temporarily block new orders on their website due to a variety of reasons, including: suspicious activity on an account, issues with payment verification, high order volume causing system strain, potential fraud concerns, product availability issues, system maintenance, or to address po

Greenhulk1

Greenhulk1 2時間前

So no spin out. https://www.otcmarkets.com/otcapi/company/dns/news/document/79341/content

ignatiusrielly35

ignatiusrielly35 2時間前

I also anticipate increasing premiums on call options, primarily due to increased short hedging but also from long speculation.

ignatiusrielly35

ignatiusrielly35 2時間前

Yep. The shorts are potentially painting themselves into a corner. What I anticipate happening is that non-retail will start accumulating and this will make the shorts' trading suppression strategy fairly untenable, or at least very expensive. Another factor is that the retail holders in this baby b

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約