Privia Health PRVA - オプションチェーン | ADVFN

US Dollar vs Yen

登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。

登録

ホーム
投資
株式
アメリカ
NASDAQ
Privia Health Group Inc (PRVA)
Privia Health Group Inc (PRVA) オプション

Privia Health Group Inc (PRVA)

20.51

-0.42

(-2.01%)

終了 1月11日 6:00AM

20.51

0.00

( 0.00% )

プレマーケット: 6:33PM

PRVA 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
2.50	16.30	20.20	0.00	18.25	0.00	0.00 %	0	0	-
5.00	13.80	17.70	0.00	15.75	0.00	0.00 %	0	0	-
7.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
10.00	9.60	12.50	8.13	11.05	0.00	0.00 %	0	0	-
12.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
15.00	4.80	7.70	3.80	6.25	0.00	0.00 %	0	6	-
17.50	2.70	4.60	2.10	3.65	0.00	0.00 %	0	2	-
20.00	1.05	2.40	1.20	1.725	0.00	0.00 %	0	16	-
22.50	0.10	0.65	0.22	0.375	0.00	0.00 %	0	362	-
25.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
27.50	0.30	0.20	0.03	0.25	-0.27	-90.00 %	1	513	2025/1/11
30.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
32.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
35.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
37.50	1.00	0.75	1.00	0.875	0.00	0.00 %	0	201	-
40.00	0.95	0.75	0.95	0.85	0.00	0.00 %	0	679	-
42.50	0.00	0.75	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
2.50	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
5.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
7.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
10.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
12.50	0.22	0.20	0.22	0.21	0.00	0.00 %	0	3	-
15.00	0.05	1.15	0.05	0.60	0.00	0.00 %	0	159	-
17.50	0.20	0.25	0.20	0.225	-0.05	-20.00 %	2	58	2025/1/11
20.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
22.50	1.70	3.70	0.00	2.70	0.00	0.00 %	0	0	-
25.00	3.30	6.50	7.58	4.90	0.00	0.00 %	0	2	-
27.50	6.30	8.50	0.00	7.40	0.00	0.00 %	0	0	-
30.00	8.40	11.20	0.00	9.80	0.00	0.00 %	0	0	-
32.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
35.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
37.50	15.50	18.40	0.00	16.95	0.00	0.00 %	0	0	-
40.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
42.50	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
JSPRWJasper Therapeutics Inc	US$ 0.30 (87.50%)	2
ATPCAgape ATP Corporation	US$ 2.15 (70.63%)	12.26M
GCTKGlucoTrack Inc	US$ 0.1816 (55.21%)	128.08M
FSFGFirst Savings Financial Group Inc	US$ 34.00 (36.60%)	1
SAGESage Therapeutics Inc	US$ 7.58 (36.58%)	253.31k
NESRNational Energy Services Reunited Corporation	US$ 5.11 (-40.02%)	1
BBGIBeasley Broadcast Group Inc	US$ 6.20 (-35.35%)	100
LSBKLake Shore Bancorp Inc	US$ 10.31 (-23.12%)	1
AIRGAirgain Inc	US$ 5.01 (-22.45%)	2
LAESSEALSQ Corporation	US$ 4.45 (-22.34%)	5.43M
GCTKGlucoTrack Inc	US$ 0.1816 (55.21%)	128.08M
RIMEAlgorhythm Holdings Inc	US$ 0.1645 (22.03%)	24.46M
ATPCAgape ATP Corporation	US$ 2.15 (70.63%)	12.26M
RGTIRigetti Computing Inc	US$ 7.45 (-16.57%)	5.7M
LAESSEALSQ Corporation	US$ 4.45 (-22.34%)	5.43M

iclight

iclight 3分前

iclight

iclight 7分前

You'll get as much out of a lawsuit as I got from the Verizon settlement after being a customer for 20 years. $4.09. (seriously).

TheKid5

TheKid5 8分前

YUGE SURPRISES COMING SOON👀🚀

iclight

iclight 9分前

Acceptance of Eden happens when they run a trial and prove it can produce the same vaccine as the manual procedure. They haven't.

iclight

iclight 10分前

lots of people from elsewhere will be coming there to get it,

They've been able to "get it" with Specials and haven't. None of those 70 authors is recommending it.

What you believe and reality are different worlds.

ksquared

ksquared 13分前

LA millionaires shell out for $2,000/hour private firefighters as overwhelmed city abandons neighborhoods to the flames
By Jared Downing Published Jan. 12, 2025, 7:01 p.m. ET

Desperate one-percenters are dropping small fortunes on private professional fire crews to protect the

SkeBallLarry

SkeBallLarry 13分前

" Absolutely ~ wouldn't have it any other way " .. !

nowwhat2

nowwhat2 20分前

Stunning 2.50 development

https://investorshub.advfn.com/uimage/uploads/2025/1/13/iqr[yXRP_!_13_45d_222am_SUMMARY.jpg

See how IHubs' chart GLITCH may be indicating that todays' low could be 2.32 ? !

https://investorshub.advfn.com/uimag

chicks0123

chicks0123 22分前

Good morning CLNVERS

ksquared

ksquared 25分前

Good Morning and thanks, Larry.
Miranda Devine hits the nerd nail on the head.
Welcome to the new week.
It's good to be alive and living on our own, eh?

ksquared

ksquared 26分前

The incredible, blind arrogance of the ‘fact checking’ censors
By Post Editorial Board Published Jan. 12, 2025, 7:55 p.m. ET

Mark Zuckerberg’s decision to end third-party fact-checking on Facebook and Instagram has a lot of people losing their minds, and not just in the fact-c

SkeBallLarry

SkeBallLarry 27分前

" Good post, K2 ~ says it all 'n G-Morning " .. !!

LetGoodTimesRoll

LetGoodTimesRoll 29分前

You left out something in your last post...just trying to be helpful.

😅😅🤣🤣😂😂🤣🤣😅😅😂😂🤣🤣😅😅🤣🤣😂😂😅😅🤣🤣

JSmith5

JSmith5 32分前

there can always be a superseding #5 or #6 if we are not talking legislation

Exactly - and there will be. More like an EO or something else that will nullify or amend all prior agreements. They are not being devious or going back on their word. They need to make adjustments in flig

Idiot Mayor

Idiot Mayor 44分前

Gosh I seem to recall hearing that logic before….🤔🤔🤔 Instead of using the exact same failed excuses, why not do something different for once? Like learn.

For instance, your very own observation “Volume has been dead for awhile”, for WHATEVER reason, did not tr

Konaploinks

Konaploinks 46分前

Pho king no nothing Zuk thephock . Boycott f b

green maschine

green maschine 50分前

Good morning INV4 & all. Looking forward to this thing turning upwards for a change. LFG!$

Drugdoctor

Drugdoctor 51分前

$GCTK - Today's VOLUME/PRICE premarket winner!

Krombacher

Krombacher 53分前

The Google link didn't quite take me there, but the search results are interesting. In Portuguese, it seems to be saying that the 15% options that were exercised were done so in Block 5 and Block 6 of the EEZ

https://investorshub.advfn.com/uimage/uploads/2025/1/13/rrtefScreenshot_2025

Copilotdog

Copilotdog 54分前

I've spoken to Jeff on the phone. He's a decent guy and I do hope he can turn this around. He knows my experience in the industry. I can help him if he gets the beverage up. I just banked on STV puts Friday bc I know my industry. If these coconut guys can figure out a brand then maybe it'll go but h

ksquared

ksquared 55分前

Denmark frantically messages Trump about security concessions on Greenland after he threatened to take it over: report
By Ronny Reyes Published Jan. 12, 2025, 3:51 p.m. ET

Danish leaders have sent private messages to President-elect Donald Trump’s team in recent days in a bid

nyt

Perhaps what happened to him is he found Amelia and they didn't want to be found... Maybe the emu is their love child...

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