Talen Energy TLN - 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
Talen Energy Corporation (TLN)
Talen Energy Corporation (TLN) オプション

Talen Energy Corporation (TLN)

176.56

10.81

(6.52%)

終値： 3月12日 5:00AM

176.56

0.00

( 0.00% )

取引時間後: 5:40AM

TLN 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
125.00	49.70	54.50	94.50	52.10	0.00	0.00 %	0	4	-
130.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
135.00	41.40	44.50	85.00	42.95	0.00	0.00 %	0	1	-
140.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
145.00	31.80	35.50	0.00	33.65	0.00	0.00 %	0	0	-
150.00	26.50	30.80	30.40	28.65	0.00	0.00 %	0	5	-
155.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
160.00	20.40	22.20	22.66	21.30	13.16	138.53 %	11	637	04:16:54
165.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
170.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
175.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
180.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
185.00	7.50	8.60	7.60	8.05	3.60	90.00 %	100	228	04:52:53
190.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
195.00	3.90	5.50	3.50	4.70	1.80	105.88 %	10	109	02:29:15
200.00	2.80	4.50	4.20	3.65	2.05	95.35 %	173	1,946	04:06:17
210.00	0.85	3.10	2.75	1.975	1.75	175.00 %	7	660	03:59:10
220.00	1.10	1.85	1.13	1.475	0.48	73.85 %	1	3,939	02:56:51
230.00	0.80	1.35	1.02	1.075	0.22	27.50 %	55	540	04:36:55
240.00	0.45	1.35	0.50	0.90	-0.20	-28.57 %	8	2,216	02:47:35

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
125.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
130.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
135.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
140.00	0.85	2.25	1.20	1.55	-1.90	-61.29 %	10	421	04:42:41
145.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
150.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
155.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
160.00	4.00	5.30	4.30	4.65	-5.10	-54.26 %	6	104	04:39:14
165.00	5.00	6.80	8.30	5.90	-1.90	-18.63 %	46	941	23:28:36
170.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
175.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
180.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
185.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
190.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
195.00	22.00	24.90	34.98	23.45	0.00	0.00 %	0	613	-
200.00	25.00	28.40	39.87	26.70	0.00	0.00 %	0	1,069	-
210.00	33.60	38.00	49.12	35.80	0.00	0.00 %	0	87	-
220.00	43.60	46.00	53.90	44.80	0.00	0.00 %	0	1,227	-
230.00	52.30	55.40	53.50	53.85	11.98	28.85 %	60	248	04:17:02
240.00	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
HCTIHealthcare Triangle Inc	US$ 0.539 (65.85%)	11.43M
SSPEW Scripps Company	US$ 1.8699 (30.76%)	480.1k
SFIXStitch Fix Inc	US$ 5.03 (18.91%)	1.85M
ONEGOneConstruction Group Limited	US$ 2.65 (17.78%)	789
RAYRaytech Holding Ltd	US$ 1.95 (15.38%)	1.45M
HEPAHepion Pharmaceuticals Inc	US$ 0.051 (-39.29%)	15.57M
ICONIcon Energy Corporation	US$ 0.0936 (-18.61%)	3.53M
SYRSSyros Pharmaceuticals Inc	US$ 0.1151 (-15.37%)	2.69M
WCTWellchange Holdings Company Limited	US$ 0.6097 (-14.70%)	675.24k
CUTRCutera Inc	US$ 0.0951 (-11.86%)	2.18M
HEPAHepion Pharmaceuticals Inc	US$ 0.051 (-39.29%)	15.57M
HCTIHealthcare Triangle Inc	US$ 0.539 (65.85%)	11.43M
NVDANVIDIA Corporation	US$ 108.6404 (-0.11%)	4.03M
ICONIcon Energy Corporation	US$ 0.0936 (-18.61%)	3.53M
STISolidion Technology Inc	US$ 0.13 (3.09%)	3.32M

236T568

236T568 1分前

Emmanuel Macron with the chiefs of staff of 34 allied free nations. The US is not invited.

https://bsky.app/profile/youranoncentral.bsky.social/post/3lk4wwnavqc2z

nwsun

The Danish Dude

The Danish Dude 2分前

Whats next?

How about which Citadel warehouse will we see burn first this time around?

Miami, Chicago or New York?

Don't forget ...

Global Head of Operations at Citadel Has a Board Seat at DTCC

https://franknez.com/global-hea

mascale

mascale 3分前

Then the referenced Patagonia Lithium CEO acknowledges challenges with two funding sources, including Hiru, and remains optimisting going forward: Public, not private information. With Hiru now again getting re-sarted--noted last week: Then Patagonia Lithium CEO remains optimisitc about futhre fu

$Gambler

$Gambler 3分前

They are playing a dangerous game, this will catch up with them yet (I hope)

NEnorth

NEnorth 3分前

Hopefully next few days we see a bit of news and upside !!!

DrHigh

Your sources still holding firm on the recent developments and their expectations?

boarddork

boarddork 4分前

FDIC / WAMU Status Update March 6 2025. https://www.fdic.gov/bank-failures/status-washington-mutual-bank-receivership

236T568

236T568 4分前

Donald Trump doing a Tesla infomercial for Elon Musk—his biggest political donor—in front of the White House is peak corruption.

https://bsky.app/profile/rpsagainsttrump.bsky.social/post/3lk4vwpstn22f

op1

Still sec compliant
Think it’s worth adding
Believe kidron is still putting together multiple deals that seem to be doable
Hope so ha ha

janice shell

janice shell 4分前

Oddly, some of the suggestions for fixing something with broken coconut milk in it say to bring whatever it is to a rolling boil.

TooFrank

TooFrank 5分前

Even a broken clock has the correct time at least once a day.
We live in the golden age of Confomercialism.

PickStocks

PickStocks 5分前

Not fast enough......

RMacchio

RMacchio 5分前

One issue hampering the SP is the delay in releasing Cytta Cares... this product was supposed to be out in the market more than a year ago. I don't completely understand what they are doing w/ BSafe and what the integrated product will offer that would be different from the original Cytta Cares pla

joe botts

joe botts 6分前

Unfortunately this will never be anything but REVOKED.

Elroy Jetson

Elroy Jetson 6分前

The revised economic outlook

https://www.siliconinvestor.com/public/4188495_283ea11e38154bdc5e8f0b610ca13365.jpg

Vexari

Mental aspect of control

1a-1791.com/video/fwe2/91/s8/6/6/B/Q/r/6BQry.oq1b.c.jpg rumble.com/v6qhhx6-derick-johnson-and-i-catch-up-and-discuss-president-trump-taking-down-the-d.html?e9s=src_v1_upp rumble.com/v6qhhx6-derick-johnson-and-i-catch-up-and-discuss-president-trump-taking-down-

Mark

$DGLY & $PTPI nice accumulation today, both are setting up for pops soon imo. Sorry, haven't been actively posting on small caps as I have been playing calls/puts on big board tickers, taking advantage of the volatility, waiting for small caps to heat up. Stay safe!!

northam43

northam43 7分前

SPX Weekly Chart. The Weekly has a good chance of confirming the W-1 at the close on Friday. The question then will be does the Weekly Bear end or does it continue on downward to the extreme overdue W-E-1?

https://investorshub.advfn.com/uimage/uploads/2025/3/11/ilykwWeekly_Chart.png

Flexplate

Flexplate 7分前

Oooof I'm starting to smell caveat emptor

k9narc

Soup with coconut milk should be gently heated and not boiled.

Boiling will break it fast.

https://investorshub.advfn.com/uimage/uploads/2025/3/11/gyp%5Bt483566329_1176058317409165_2039288218024172421_n.jpg

https://investorshub.advfn.com/uimage/uploads/

jimr1717

jimr1717 8分前

ergo sum

ergo sum 8分前

Today’s WhiteHouse sponcered by Tesla where Citizens United knows no bounds!

Ayock

Trump should send out gold bonespur lapel pins to all the vets who vote for him.

Allianzim Us Large Cap B...

PIMCO 15 Plus Year US TI...

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