ASGN ASGN - オプションチェーン | ADVFN

US Dollar vs Yen

登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。

登録

ホーム
投資
株式
アメリカ
NYSE
ASGN Inc (ASGN)
ASGN Inc (ASGN) オプション

ASGN Inc (ASGN)

75.41

-1.84

(-2.38%)

終了 2月18日 6:00AM

75.90

0.49

(0.65%)

取引時間後: 8:51AM

ASGN 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
45.00	36.10	36.10	36.10	36.10	0.00	0.00 %	0	6	-
50.00	31.60	31.60	31.60	31.60	0.00	0.00 %	0	53	-
55.00	26.60	26.60	26.60	26.60	0.00	0.00 %	0	1	-
60.00	14.10	17.20	21.70	15.65	0.00	0.00 %	0	7	-
65.00	8.90	12.20	0.00	10.55	0.00	0.00 %	0	0	-
70.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
75.00	1.05	1.85	0.00	1.45	0.00	0.00 %	0	0	-
80.00	5.63	5.63	5.63	5.63	0.00	0.00 %	0	0	-
85.00	0.40	1.40	0.40	0.90	0.00	0.00 %	0	1	-
90.00	0.10	0.10	0.10	0.10	0.00	0.00 %	0	37	-
95.00	0.05	1.75	0.05	0.90	0.00	0.00 %	0	15	-
100.00	0.38	0.38	0.38	0.38	0.00	0.00 %	0	230	-
105.00	2.00	2.00	2.00	2.00	0.00	0.00 %	0	0	-
110.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
115.00	0.00	1.75	0.00	0.00	0.00	0.00 %	0	0	-
120.00	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
45.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
50.00	0.00	1.75	0.00	0.00	0.00	0.00 %	0	0	-
55.00	0.00	1.75	0.00	0.00	0.00	0.00 %	0	0	-
60.00	0.00	1.75	0.00	0.00	0.00	0.00 %	0	0	-
65.00	0.10	1.75	0.10	0.925	0.00	0.00 %	0	2	-
70.00	0.15	0.15	0.15	0.15	0.00	0.00 %	0	20	-
75.00	0.42	0.42	0.42	0.42	0.00	0.00 %	0	4	-
80.00	4.14	4.14	4.14	4.14	0.00	0.00 %	0	621	-
85.00	1.90	1.90	1.90	1.90	0.00	0.00 %	0	23	-
90.00	13.00	16.30	2.05	14.65	0.00	0.00 %	0	0	-
95.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
100.00	23.40	26.30	14.00	24.85	0.00	0.00 %	0	0	-
105.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
110.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
115.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
120.00	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
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

Stewguts

Stewguts 5分前

Here are a couple of choices for you that I have been using with no issues...

https://www.hashpack.app/

https://www.dcentwallet.com/en

Hope this helps.

Trend-Setter

Trend-Setter 5分前

M&A this year folks !!!

Q3 FY 2025 Feb. 14. 2025 CC:
Q&A session...
Is the time line for uplisting to NASDAQ or acquisition merger still on track to be around August 2026?

No . Alright. So let me let me, take a minute and talk about Nasdaq and and Me

fredscott36

fredscott36 5分前

QUESTION TO ME.....will we get paid out, in whatever amount, WITHIN THE NEXT 30 days....on the infamous POS cusips.......????............

who me.....???.........YES....YES....YES...........BUT ONLY IF THE PARTIES (ahem!!!) WHO OPPOSED THE FAIRNESS HEARING, on the related case SETTLEME

WebSlinger

WebSlinger 5分前

>

Where can you see that?

rollingrock

rollingrock 6分前

Hey ks where did I hear this before? LOL
https://redstate.com/andrewmalcolm/2025/02/17/presidents-day-is-a-fraud-n2185525

IhidfromtheX

IhidfromtheX 6分前

Maybe they're taking 2-73...
Age 0-9: 38,825,456
Age 10-19: 44,326,480
Age 20-29: 47,995,478
Age 30-39: 52,106,915
Age 40-49: 47,626,581
Age 50-59: 45,740,805
Age 60-69: 46,381,281
Age 70-79: 33,404,412
Age 80-89: 15,165,127
Age 9

Porgie Tirebiter

Porgie Tirebiter 6分前

The easy answer is that water, having two hydrogen atoms per molecule, is considerably lighter than the O2 and N2 molecules that make up most of the atmosphere.

As a practical matter, aircraft performance suffers significantly in humid air as it is considerably less dense than dry air

TheSprinx

TheSprinx 6分前

https://x.com/euthiago_moura/status/1891486945210929432?s=46&t=FWyCU7KfIDokGToTtqinIg

SkeBallLarry

SkeBallLarry 7分前

US special forces landing in Mexico to train marine infantry >

EL PASO, Texas (Border Report) – A Mexican Senate commission has approved the entry of members of the U.S. Army’s 7th Special Forces Group (Airborne) into the country starting this week.

The Americans will c

newmedman

newmedman 7分前

cdn.bsky.app/img/feed_thumbnail/plain/did:plc:t6ubj2wlhc34awzcymh3qpur/bafkreicp475jynuwsnitd6ctnvj3c4y3az22gqjib6rjjo4moisg4xgl2i@jpeg

Trooperstocks

Trooperstocks 7分前

Looking forward to tomorrow's open. $SGTM

SkeBallLarry

SkeBallLarry 8分前

US special forces landing in Mexico to train marine infantry >

EL PASO, Texas (Border Report) – A Mexican Senate commission has approved the entry of members of the U.S. Army’s 7th Special Forces Group (Airborne) into the country starting this week.

The Americans will c

Trooperstocks

Trooperstocks 9分前

New to the Street Partnered with The Sustainable Green Team, Ltd. (STOCK TICKER: SGTM) ($SGTM). This collaboration aims to spotlight the advancements in SGTM’s sustainability-focused products and services. for a 6-Year Media Agreement Featuring Monthly Cable Broadcasts.

https://img1.w

stressfreeliving

stressfreeliving 9分前

Good news link from BigBadWolf to read.

https://markets.financialcontent.co

Ely

4 very, very, very long years. We had to suffer thru those years with Biden so people could see that Trump was correct about everything.
Just Say'n

Also, you should be careful saying your going to kill the president... could land you in some trouble... also Just Say'n

Pro_v12001

Pro_v12001 10分前

Pit, I think our material was ready to do deals back then but the industry just made the electrical work faster and they came up with modulation schemes that made the silicon photonics faster and allowed them to use incumbent technology. We have a new material and technology so as much as it was r

Trooperstocks

Trooperstocks 11分前

SGTM is on a mission to tackle this real problem by simply doing the right thing.

al44

The auditors are coming! The auditors are coming!

By Mark C. Ross

It doesn’t take much effort to notice the flaming panic that Trump’s and Musk’s DOGE has imposed upon the Deep State and its regressive enablers. Right out of the gate, they’ve uncovered mountains of fla

Trooperstocks

Trooperstocks 12分前

Our Technology -SGTM uses disruptive technologies to transform biological waste into highly nutrient-rich products that impact both health and the environment! https://img1.wsimg.com/isteam/ip/9f8df632-1291-4de6-ae2e-6cd4239755a5/IMG_3542.webp/:/cr=t:0%25,l:0%25,w:100%25,h:100%25/rs=w:875,h:875,cg:t

tulla236a

tulla236a 12分前

https://www.youtube.com/watch?v=07w9NUpLuh4

TAZMANS

TAZMANS 12分前

$NBRI Our Mill from Space!

https://x.com/TAZMAN23167755/status/1891511023422619848

TAZ

Golden Cross

Golden Cross 13分前

Pman also the biggest flipper here! Always has been!

Trooperstocks

Trooperstocks 13分前

The Sustainable Green Team understands that our planet is facing real trouble with issues like carbon loss, dead soils, overuse of chemical fertilizers and pesticides, and unaffordable organic fertilizers.
https://img1.wsimg.com/isteam/ip/9f8df632-1291-4de6-ae2e-6cd4239755a5/IMG_8115.jpeg/:/

rich2

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