AT&T T - オプションチェーン | ADVFN

US Dollar vs Yen

ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。

登録

ホーム
投資
株式
アメリカ
NYSE
AT&T Inc (T)
AT&T Inc (T) オプション

AT&T Inc (T)

26.64

-1.96

(-6.85%)

終了 4月6日 5:00AM

26.5106

-0.1294

(-0.49%)

取引時間後: 8:59AM

T 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
21.50	3.35	5.60	5.90	4.475	-0.53	-8.24 %	2	2	2025/4/05
22.00	4.05	6.80	0.00	5.425	0.00	0.00 %	0	0	-
22.50	3.65	6.25	4.30	4.95	0.00	0.00 %	0	1	-
23.00	2.83	5.75	4.72	4.29	-0.36	-7.09 %	1	7	2025/4/05
23.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
24.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
24.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
25.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
25.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
26.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
26.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
27.00	0.33	0.37	0.35	0.35	-1.29	-78.66 %	1,374	4,107	2025/4/05
27.50	0.17	0.21	0.19	0.19	-1.02	-84.30 %	624	838	2025/4/05
28.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
28.50	0.04	0.05	0.05	0.045	-0.43	-89.58 %	11,083	3,887	2025/4/05
29.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
29.50	0.01	0.11	0.02	0.06	-0.09	-81.82 %	354	671	2025/4/05
30.00	0.01	0.02	0.01	0.015	-0.04	-80.00 %	268	448	2025/4/05
30.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
31.00	0.02	0.01	0.01	0.015	-0.01	-50.00 %	41	1	2025/4/05

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
21.50	0.01	0.15	0.01	0.08	0.00	0.00 %	0	18	-
22.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
22.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
23.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
23.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
24.00	0.10	0.13	0.13	0.115	0.11	550.00 %	66	1,606	2025/4/05
24.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
25.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
25.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
26.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
26.50	0.60	0.72	0.65	0.66	0.59	983.33 %	2,323	288	2025/4/05
27.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
27.50	1.24	1.32	1.14	1.28	0.96	533.33 %	2,150	6,942	2025/4/05
28.00	1.49	1.74	1.69	1.615	1.37	428.12 %	5,789	10,805	2025/4/05
28.50	1.53	2.94	2.01	2.235	1.45	258.93 %	223	619	2025/4/05
29.00	1.91	4.70	2.34	3.305	1.49	175.29 %	655	770	2025/4/05
29.50	2.51	4.20	2.05	3.355	0.80	64.00 %	36	69	2025/4/05
30.00	2.66	4.85	2.39	3.755	0.76	46.63 %	26	134	2025/4/04
30.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
31.00	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
AREBAmerican Rebel Holdings Inc	US$ 19.50 (392.42%)	83.21M
AEHLAntelope Enterprise Holdings Ltd	US$ 4.20 (100.00%)	11.16M
CXAICXApp Inc	US$ 1.4108 (74.86%)	92.26M
XHGXChange TED Inc	US$ 1.11 (50.00%)	2.99M
WCTWellchange Holdings Company Limited	US$ 0.279 (43.08%)	208.11M
SZZLUSizzle Acquisition Corporation II	US$ 9.99 (-52.16%)	667.76k
VRPXVirpax Pharmaceuticals Inc	US$ 0.35 (-47.72%)	187.6k
NMTCNeuroOne Medical Technologies Corporation	US$ 0.48 (-44.19%)	2.02M
SONMSonim Technologies Inc	US$ 1.80 (-32.58%)	2.14M
PRPHProPhase Labs Inc	US$ 0.24 (-30.64%)	3.48M
NVDANVIDIA Corporation	US$ 94.31 (-7.36%)	532.11M
MULNMullen Automotive Inc	US$ 0.0775 (-2.52%)	368.33M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 7.9301 (-20.94%)	344.3M
DMNDamon Inc	US$ 0.0135 (-10.60%)	293.03M
TQQQProShares UltraPro QQQ	US$ 41.09 (-18.31%)	258.03M

FooBarAndGrill

FooBarAndGrill 2日前

$T up $0.50? Swimming against the red tide today.

BottomBounce

BottomBounce 2週前

AT&T $T is at a 6 Year high today. Book Value only $14.55 with Total Debt (mrq) $145.9B

DesktopDR

DesktopDR 3週前

Be care with AT&T, they are about to be hit with a 268 bil anti-trust RICO lawsuit in the coming weeks.

BottomBounce

BottomBounce 4週前

100% Proof of the Firmament! 👀

Explore scientific, photographic, and documentary evidence proving the firmament is real. Discover the truth: Earth is not an infinite plane, concave, or round like a ball, but a non-rotating enclosed circular plane. pic.twitter.com/C4vqdf0gGN— vegastar (@vegastarr) July 5, 2024 $T

kittycattttt

kittycattttt 2月前

To bad T is sketchy in store! Stock though.....

Monksdream

Monksdream 2月前

TRUSTUNITS1000000

TRUSTUNITS1000000 4月前

Interesting company

TRUSTUNITS1000000

TRUSTUNITS1000000 4月前

TRUSTUNITS1000000

TRUSTUNITS1000000 5月前

Why all this debt, not being negative

mimurray

mimurray 5月前

Yes it is, been watching it for a bit. Nice price movement, analyst estimates of $30, nice divy.
Don't know that post from Mega Centaur appeared.

MegaCentaur44

MegaCentaur44 5月前

Yes it is, been watching it for a bit. Nice price movement, analyst estimates of $30, nice divy.

TRUSTUNITS1000000

TRUSTUNITS1000000 5月前

Interesting company

TRUSTUNITS1000000

TRUSTUNITS1000000 5月前

kittycattttt

kittycattttt 6月前

Att sells remaining shares of Directv!!! Finally

TRUSTUNITS1000000

TRUSTUNITS1000000 7月前

TRUSTUNITS1000000

TRUSTUNITS1000000 7月前

interesting strike

TRUSTUNITS1000000

TRUSTUNITS1000000 7月前

Had nice runs giant

TRUSTUNITS1000000

TRUSTUNITS1000000 7月前

Maybe the poster right with $13

TRUSTUNITS1000000

TRUSTUNITS1000000 7月前

TRUSTUNITS1000000

TRUSTUNITS1000000 7月前

Was a blue chip stock a while back

TRUSTUNITS1000000

TRUSTUNITS1000000 7月前

This has had great runs

TRUSTUNITS1000000

TRUSTUNITS1000000 7月前

Interesting dividends

TRUSTUNITS1000000

TRUSTUNITS1000000 7月前

TRUSTUNITS1000000

TRUSTUNITS1000000 7月前

Great recent news

TRUSTUNITS1000000

TRUSTUNITS1000000 7月前

Price prediction

TRUSTUNITS1000000

TRUSTUNITS1000000 7月前

Retired soon

Retired soon 7月前

You are DREAMING

reyprimero

reyprimero 7月前

This stock it’s being shorted big time at this moment, check options position, 17 000 workers on 9 states at second week on strike because a unfair labor practice and no contract, my target now $13 could be very soon. IMO

reyprimero

reyprimero 7月前

9 states on strike this stock coming down hard shortly, get in short to profit 16$ target, 17000 employees walking out, no way to don’t happen. iMO

kittycattttt

kittycattttt 8月前

100%
Sounds like they setting up a rig election for Harris

Dodger1

Dodger1 8月前

Why..world like it is?

Dubster watching

Dubster watching 8月前

Vile corruption from a vile and evil company.
Burn T Burn forever.

TRUSTUNITS1000000

TRUSTUNITS1000000 8月前

Why decrease in sales profits, speculating

TRUSTUNITS1000000

TRUSTUNITS1000000 8月前

Wonder about dropping big time

Dodger1

Dodger1 8月前

Trust...I was someplace else..but..the same message..

Peace

TRUSTUNITS1000000

TRUSTUNITS1000000 8月前

Saw at $14 and seems to be going north, a lot of debt 💸, income seems to be getting smaller and revenues, price prediction

Dodger1

Dodger1 8月前

Like.u.invest.in.Pm's,like.ken.n.ilk.kill.investments.not.liked.so.the.whole.thing.is.corrupt.ponzi.scheme.for.a.few.,IMO.
So.when.family.friends,all.gone.via.jabs.vents,DR's.bought.and.all.for.money.you.will.ask...

Why didn't I invest in $AABB

Dodger1

Dodger1 8月前

Uncle had about 21k shares when he passed. Divi was double what it is now...that change happened a year or two ago.

Dodger1

Dodger1 8月前

My Uncle worked there his whole career....and was senior...back then the senior employees got the overtime...

Dodger1

Dodger1 8月前

Who owns the fiber in the ground?

Dodger1

Dodger1 8月前

Why do you find chart interesting and look good or otherwise?

TRUSTUNITS1000000

TRUSTUNITS1000000 9月前

Interesting chart

Dubster watching

Dubster watching 9月前

Worked there for decades. Integrity has gone and the theft of customers, especially business Fleet customers is not addressed.
They will pay me until they are no more.
Gl

TRUSTUNITS1000000

TRUSTUNITS1000000 9月前

Interesting company what they do

TRUSTUNITS1000000

TRUSTUNITS1000000 9月前

Billions in revenues and billions in profits, why the comment, stock price prediction. Great dividends

Dubster watching

Dubster watching 9月前

Data breach. Anyone surprised?
POS security from a POS company.

Not to be trusted!

Dubster watching

Dubster watching 9月前

Thats all its good for.

TRUSTUNITS1000000

TRUSTUNITS1000000 9月前

TRUSTUNITS1000000

TRUSTUNITS1000000 9月前

This has had nice long runs

TRUSTUNITS1000000

TRUSTUNITS1000000 9月前

Elaborate please

HI Magnesita NV (PK)

Pathfinder Ventures (QB)

PT Hexindo Adiperkasa (CE)

Vitrolife AB (PK)

ROK Resources (PK)

SG Issuer Sg Issuer Mc M...

Silicon Motion Technology

Ravenquest Biomed (CE)

DJ US Restaurants and Ba...

Valloourec S A (PK)

QT Group OYJ (PK)

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