Clear Secure YOU - 옵션 체인 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Clear Secure Inc (YOU)

22.54

-1.44

(-6.01%)

마감 16 2월 6:00AM

22.79

0.25

(1.11%)

시간외 거래: 9:47AM

YOU 실시간 옵션 플로우

콜

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
13.00	9.40	10.70	14.10	10.05	0.00	0.00 %	0	1	-
14.00	8.50	9.70	16.80	9.10	0.00	0.00 %	0	2	-
15.00	7.30	9.70	12.30	8.50	0.00	0.00 %	0	1	-
16.00	6.40	7.70	0.00	7.05	0.00	0.00 %	0	0	-
17.00	5.20	6.20	5.70	5.70	-3.50	-38.04 %	6	6	15/02/2025
18.00	4.40	5.30	4.92	4.85	-4.27	-46.46 %	2	12	15/02/2025
19.00	3.40	5.60	4.00	4.50	-5.98	-59.92 %	1	14	15/02/2025
20.00	2.50	2.75	2.70	2.625	-1.10	-28.95 %	8	54	15/02/2025
21.00	1.65	1.80	3.40	1.725	0.00	0.00 %	0	29	-
22.00	0.75	0.95	1.00	0.85	-1.40	-58.33 %	6	13	15/02/2025
23.00	0.30	0.40	0.40	0.35	-0.80	-66.67 %	65	161	15/02/2025
24.00	0.10	0.15	0.15	0.125	-0.51	-77.27 %	14	579	15/02/2025
25.00	0.05	0.15	0.10	0.10	-0.17	-62.96 %	14	1,343	15/02/2025
26.00	0.05	0.10	0.05	0.075	-0.06	-54.55 %	1	341	15/02/2025
27.00	0.05	0.15	0.05	0.10	0.00	0.00 %	0	824	-
28.00	0.05	0.10	0.10	0.075	0.00	0.00 %	0	788	-
29.00	0.14	0.75	0.14	0.445	0.00	0.00 %	0	302	-
30.00	0.05	0.30	0.36	0.175	0.31	620.00 %	1	361	15/02/2025
31.00	0.10	0.10	0.10	0.10	0.00	0.00 %	0	224	-
32.00	0.16	0.70	0.16	0.43	0.00	0.00 %	0	286	-

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

풋

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
13.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
14.00	0.25	0.75	0.25	0.50	0.00	0.00 %	0	1,100	-
15.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
16.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
17.00	0.05	0.75	0.05	0.40	0.00	0.00 %	0	1	-
18.00	0.60	0.75	0.60	0.675	0.00	0.00 %	0	5	-
19.00	0.10	0.75	0.10	0.425	0.00	0.00 %	0	19	-
20.00	0.05	0.25	0.05	0.15	0.00	0.00 %	0	5,461	-
21.00	0.05	0.15	0.11	0.10	-0.06	-35.29 %	11	47	15/02/2025
22.00	0.20	0.35	0.25	0.275	0.15	150.00 %	3	234	15/02/2025
23.00	0.50	0.85	0.66	0.675	0.41	164.00 %	50	392	15/02/2025
24.00	1.45	1.60	1.40	1.525	0.85	154.55 %	6	531	15/02/2025
25.00	2.35	2.55	2.31	2.45	0.91	65.00 %	5	622	15/02/2025
26.00	3.30	3.60	2.74	3.45	1.02	59.30 %	2	231	15/02/2025
27.00	4.30	4.60	4.10	4.45	1.25	43.86 %	5	210	15/02/2025
28.00	5.20	6.80	5.10	6.00	0.35	7.37 %	3	341	15/02/2025
29.00	6.30	8.10	5.50	7.20	0.00	0.00 %	0	152	-
30.00	7.10	7.60	6.10	7.35	-1.35	-18.12 %	10	182	14/02/2025
31.00	8.10	8.60	7.60	8.35	0.00	0.00 %	0	43	-
32.00	9.20	9.60	6.56	9.40	0.00	0.00 %	0	121	-

가장 활성
% 상승자
% 패자

기호	가격	볼륨
JTAIJet AI Inc	US$ 6.02 (133.33%)	104.48M
SRMSRM Entertainment Inc	US$ 0.6999 (95.50%)	254.39M
WRDWeRide Inc	US$ 31.4877 (83.39%)	21.07M
INLFINLIF Limited	US$ 16.27 (80.58%)	7.68M
MBRXMoleculin Biotech Inc	US$ 2.1201 (66.94%)	136.66M
BLACBellevue Life Sciences Acquisition Corporation	US$ 3.08 (-56.31%)	430.77k
BLACUBellevue Life Sciences Acquisition Corporation	US$ 3.36 (-52.68%)	5.21k
CSAICloudastructure Inc	US$ 19.0001 (-49.58%)	1.03M
NEXNNexxen International Ltd	US$ 10.30 (-49.16%)	164.82k
BSLKBolt Projects Holdings Inc	US$ 0.6626 (-46.13%)	13.4M
CNSPCNS Pharmaceuticals Inc	US$ 0.1415 (31.26%)	489.28M
MGOLMGO Global Inc	US$ 0.7176 (-15.08%)	417.31M
SRMSRM Entertainment Inc	US$ 0.6999 (95.50%)	254.39M
INTCIntel Corporation	US$ 23.60 (-2.20%)	230.26M
NVDANVIDIA Corporation	US$ 138.85 (2.63%)	194.99M

PEACHMAN

PEACHMAN 2 분 전

Paid bashers continue to receive their daily pay check by lying about IFUS past when they say

Nine years ago this scam was saying the same thing press release after press release.

No one is Fooled

I agree with them that No One is fooled by their

avxl_going_long

avxl_going_long 5 분 전

This is a Lily ad for monoclonal antibody drugs to treat AD. Very well done I might add, but no mention of style="font-size: 1em"injection treatment mode, style="font-size: 1em"monitoring requirements, or likelihood of serious AEs (including sudden death).
style="font-size: 1

eagle8

eagle8 7 분 전

autologous assassin 🇺🇸 🇺🇦 🇮🇱
@flaskworks
·
19h
1. Big Pharma (BP) Partnership with $NWBO on the Horizon?

"The Company has also been pursuing ongoing efforts to identify and develop collaborations with other co

ksquared

ksquared 7 분 전

North Carolina High School Students Create Tiny Homes for Hurricane Helene Victims
ELIZABETH WEIBEL 15 Feb 2025 2:50

High school students in North Carolina have created tiny homes in their carpentry class as part of an effort to help Hurricane Helene victims who have been lef

SkeBallLarry

SkeBallLarry 9 분 전

Nearly 162K counterfeit US ‘forever’ stamps from China >

seized in Chicago >
https://nypost.com/2025/02/16/us-news/nearly-162k-counterfeit-us-forever-stamps-from-china-seized-in-chicago/

SkeBallLarry

SkeBallLarry 9 분 전

Nearly 162K counterfeit US ‘forever’ stamps from China >

seized in Chicago >
https://nypost.com/2025/02/16/us-news/nearly-162k-counterfeit-us-forever-stamps-from-china-seized-in-chicago/

SkeBallLarry

SkeBallLarry 10 분 전

Nearly 162K counterfeit US ‘forever’ stamps from China >

seized in Chicago >
https://nypost.com/2025/02/16/us-news/nearly-162k-counterfeit-us-forever-stamps-from-china-seized-in-chicago/

SkeBallLarry

SkeBallLarry 11 분 전

Nearly 162K counterfeit US ‘forever’ stamps from China >

seized in Chicago >
https://nypost.com/2025/02/16/us-news/nearly-162k-counterfeit-us-forever-stamps-from-china-seized-in-chicago/

SkeBallLarry

SkeBallLarry 11 분 전

Nearly 162K counterfeit US ‘forever’ stamps from China >

seized in Chicago >
https://nypost.com/2025/02/16/us-news/nearly-162k-counterfeit-us-forever-stamps-from-china-seized-in-chicago/

peafunke

peafunke 22 분 전

Classic scene. Great tv.

Ranb2khz

Ranb2khz 24 분 전

No Longer Slaves – Bethel Music (feat. Jonathan David and Melissa Helser) (Official Lyric Video)

[yt]f8TkUMJtK5k[/yt]

https://www.youtube.com/watch?v=f8TkUMJtK5k

•

Penny2Dime

Penny2Dime 25 분 전

Checked the filings, Pre 14C filed in January!
Seems to me a typical RS tactic to wipe out shareholders if they can’t accumulate enough shares or cancel it later otherwise!
Are fins audited?!

The ELTP King

The ELTP King 26 분 전

Why would Elite issue a press release with that information?

They didn't even announce the new facility.

My GUESS is the next press release says “Elite has hired (one of the firms Nasrat mentioned) to explore opportunities”.

JSmith5

JSmith5 27 분 전

There has been such silence I’m not sure he is taking the position.

If he doesn't we will all be taking the position.

Nats

rocioyogi

rocioyogi 28 분 전

No, actually what would happen which I would love because we would not have to cash in and pay taxes until we’re ready if we got stock for stock if hypothetically their stock was worth $30 and Nas agreed on five dollars a share is our value than we would get one share of their $30 stock for each 6 o

JamesF1

JamesF1 28 분 전

My GUESS is the next press release says “Elite has hired (one of the firms Nasrat mentioned) to explore opportunities”.

The ELTP King

The ELTP King 31 분 전

Nasrat has said these three things on EVERY conference call going back 18 months.

There was NOTHING special about the conference call a few days ago.

These words were M&a, move to Nasdaq, ,amazing quota, lol

Mr Gyamfi

Mr Gyamfi 32 분 전

Looking for investors who is interested in investing in Indian almonds leaves and it fruits..very highly recommended in Europe and America (egyamfi18@gmail.com) contact me

elks

elks 34 분 전

Added more dip. Just matter time rip over buck.

HGilS

HGilS 34 분 전

Hi sharkey

We, the older one on this board are having our prayers answered.

Thursday evening after th filing, I posted to Nasdaq2020 in private some keywords I would like to hear about n the teleconference the next day.

These words were M&a, move to Nas

eagle8

eagle8 42 분 전

autologous assassin 🇺🇸 🇺🇦 🇮🇱
@flaskworks
You're absolutely right. That argument is a slam dunk because it highlights a major legal error in Judge Stein’s reasoning—he improperly relied on extrinsic evidence rather than limiting his analys

ksquared

ksquared 48 분 전

HAPPY BIRTHDAY, Larrykins ! ! !
Good to see you up and at 'em on your special day.
Here's to your health and longevity. Celebrate!
https://investorshub.advfn.com/uimage/uploads/2025/2/16/cdzvrdownload.jpg

elks

elks 53 분 전

Fill my boat ill stay the course

Euronext Developed Euroz...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관