Parsons PSN - 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
Parsons Corporation (PSN)
Parsons Corporation (PSN) オプション

Parsons Corporation (PSN)

57.42

-0.96

(-1.64%)

終了 3月7日 6:00AM

57.42

0.00

( 0.00% )

プレマーケット: 9:00PM

PSN 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
30.00	25.40	29.40	0.00	27.40	0.00	0.00 %	0	0	-
35.00	20.50	24.40	0.00	22.45	0.00	0.00 %	0	0	-
40.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
45.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
50.00	5.60	9.80	0.00	7.70	0.00	0.00 %	0	0	-
55.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
60.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
65.00	0.15	0.30	0.15	0.225	-0.26	-63.41 %	6	186	2025/3/07
70.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
75.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
80.00	0.10	0.70	0.10	0.40	0.00	0.00 %	0	146	-
85.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
90.00	0.05	0.10	0.05	0.075	0.00	0.00 %	0	476	-
95.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
100.00	0.25	0.25	0.25	0.25	0.00	0.00 %	0	146	-

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
30.00	0.00	0.95	0.00	0.00	0.00	0.00 %	0	0	-
35.00	0.00	0.95	0.00	0.00	0.00	0.00 %	0	0	-
40.00	0.00	0.40	0.00	0.00	0.00	0.00 %	0	0	-
45.00	0.15	0.95	0.15	0.55	0.00	0.00 %	0	12	-
50.00	0.10	0.30	0.38	0.20	0.00	0.00 %	0	10	-
55.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
60.00	3.40	3.60	3.20	3.50	0.10	3.23 %	1	195	2025/3/06
65.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
70.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
75.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
80.00	20.60	24.60	21.70	22.60	0.00	0.00 %	0	1	-
85.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
90.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
95.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
100.00	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
SUNESUNation Energy Inc	US$ 0.4423 (149.75%)	107.99M
HFBLHome Federal Bancorp Inc of Louisiana	US$ 19.85 (53.88%)	5
BBGIBeasley Broadcast Group Inc	US$ 9.99 (53.46%)	37
VTVTvTv Therapeutics Inc	US$ 25.00 (49.88%)	4
FAMIFarmmi Inc	US$ 0.3366 (47.24%)	36.53M
SYRESpyre Therapeutics Inc	US$ 13.01 (-36.54%)	69
LUNRIntuitive Machines Inc	US$ 7.23 (-35.79%)	1.63M
PROVProvident Financial Holdings Inc	US$ 11.20 (-24.78%)	18
USCBUSCB Financial Holdings Inc	US$ 14.20 (-20.89%)	12
BFINBankFinancial Corporation	US$ 10.21 (-20.48%)	25
SUNESUNation Energy Inc	US$ 0.4423 (149.75%)	107.99M
FAMIFarmmi Inc	US$ 0.3366 (47.24%)	36.53M
PSTVPlus Therapeutics Inc	US$ 1.99 (38.19%)	17.93M
CTMXCytomX Therapeutics Inc	US$ 0.8247 (33.60%)	16.1M
ICONIcon Energy Corporation	US$ 0.1601 (10.41%)	8.42M

x993231

x993231 3分前

You should take a step back and think about how you changed. We pointed out a flaw in a material in a company that you were invested in and you chose not to listen. You took our assistance to you and have turned it around as some sort of personal vendetta to hurt those that tried to help you.

trunkmonk

trunkmonk 3分前

2.5$ is like a rare earth magnet for XRP, Lookie lookie gonna take an upper hooky. volume tracking is critical. If u dont use it, u will lose it.

https://investorshub.advfn.com/uimage/uploads/2025/3/7/dfrocXRPUSD_2025-03-07_06-39-57.png

chereb19

chereb19 4分前

No shares, and this laundry list is so littered with lies it’s a wonder you typed it straight-faced.

Screech691

Screech691 4分前

Good morning SGTM! Let's close this week out strong

misterfishman

misterfishman 5分前

president musk hahaha lol.

cottonmather

cottonmather 5分前

The Dollar still falling eom

Konaploinks

Konaploinks 5分前

A programming language that functions like a browser, but not.

That sounds like a fascinating idea—almost like a fusion of a programming language and a runtime environment that behaves like a browser but isn’t one in the traditional sense. Let’s break it down conceptually:

Backstabbed

Backstabbed 6分前

Yup! Looks like it!

Doubledown75

Doubledown75 6分前

Yea, it's like the news is calling this a massive sell off. All you have to do is pan back on a 5 year chart of spy, and say what sell off?? lol
This is nothing.....GFC had some great intraday swing plays;)

cottonmather

cottonmather 6分前

The Dollar still falling eom

SC8

Are you denying that:
MK lied claiming 5 initial trial patients in India with metastatic cancer are “doing well”?
Dr. Fisher so fubared the rabbit tests in 2021 they had to be repeated at JHU in 2023?
After years of pre-sub discussions, MK so fubared the June 2024 IDE applicatio

Jake731

Jake731 7分前

Good morning all.

Happy Friday

TPTW / VuMe ……!!!!!!!!!!!!!

uranium-pinto-beans

uranium-pinto-beans 7分前

GWRE
Guidewire price target raised to $236 from $230 at Baird
Baird raised the firm's price target on Guidewire to $236 from $230 and keeps an Outperform rating on the shares. The firm updated its model following another beat and raise results.

ubueltp

ubueltp 8分前

As Naz is going door to door looking to sell, word is out and valuations become more internally concrete. I expect the share price to increase, as interest and expectations turns into share price increases. GLTL….it’s coming

chereb19

chereb19 8分前

No shares, yet you’re still churning this whiny MK soap opera? ‘Five patients aren’t thriving’? December 2024 says they’re recovering well—metastatic or not, that’s the safety win, not your pity party. ‘Underdosed’ flawing Phase 1? Spare us—FDA’s pre-subs see that India data, Phase 2’s on, safety’s

JOoa0ky

JOoa0ky 9分前

Not with Mark Calabria the whale hunter around.

KISSINGER

KISSINGER 9分前

This is a fantasy world your living here. Maybe he will merge one of his shitty horses in the shell. Or maybe he chould name one of his foals Bad Vibrations and put it in this POS. A R Merger may get an initial run but it will die fast and it will be a disaster for people buying here except on an in

RickNagra

RickNagra 9分前

Calling all whales.

Chip79

StayHumble continues to post the same miss-leading information on a daily basis. The real facts are:

>Kevin Lamb does not work for UBQU, he is a VP at Gentell

>Long term debt has grown fom 1.1M in 2023, to 2.4M in 2024. Overall liabilities jumped from 1.6M to 4.2M

StayHumble

StayHumble 10分前

💹Major US Xchange✅$HCWC InfoDeck💹✅💹https://static1.squarespace.com/static/58a1d7b8893fc0b6d3e47931/t/63599cf2e6708456f8187f4c/1666817273168/HCMC_LDMicroOct2022.pdf
https://investorshub.advfn.com/uimage/uploads/2025/2/23/ijjizHCMC_screenshot_2.png
h

gladeshawk

gladeshawk 10分前

QS>>>Fyi on solid state batteries. QS has a chance to be the pick for VW EVs. Just a FYI.

https://www.msn.com/en-us/news/technology/anode-free-solid-state-batteries-could-provide-more-than-500-miles-of-ev-range-on-a-charge/ar-AA1AhRdK?ocid=msedgdhp&pc=DCTS&cvid=821486d608b84aaca1e9c

bucks2pennies

bucks2pennies 10分前

Yes can, GTCH future still a BIG can of worms! Still cannot but feel the mess is unwinding more and more each day. Progress in doing so, IMO, gives more strength to our perspective that GTCH continues to have "REAL" value in addition to their holdings of AVAI and BNIX.

It seems they

Hoskuld

Hoskuld 11分前

I don't invest that way and I assume other people don't invest that way either. Tesla is a car company. Maybe it wants to be a robot company. The car company is worth $40b. The robot company is worth the other $$850b? I don't think so.

Truthsocial

Truthsocial 12分前

FINAL WARNING.....ON RDGL

https://www.nolo.com/legal-encyclopedia/libel-vs-slander-different-types-defamation.html

Xtrackers Msci Emu Esg U...

Barclays 4.327%

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