AT&T T - 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
AT&T Inc (T)
AT&T Inc (T) オプション

AT&T Inc (T)

25.87

0.24

(0.94%)

終了 2月17日 6:00AM

25.87

0.00

(0.00%)

取引時間後: 9:58AM

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
21.00	3.25	6.45	4.94	4.85	0.19	4.00 %	9	473	2025/2/15
21.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
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	2.81	3.45	2.92	3.13	0.25	9.36 %	61	8,488	2025/2/15
23.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
24.00	1.82	1.92	1.92	1.87	0.25	14.97 %	117	14,989	2025/2/15
24.50	1.35	1.50	1.41	1.425	0.25	21.55 %	74	7,561	2025/2/15
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	0.03	0.04	0.05	0.035	0.01	25.00 %	18,338	25,537	2025/2/15
27.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
27.50	0.01	0.01	0.01	0.01	0.00	0.00 %	58	15	2025/2/15
28.00	0.01	0.01	0.01	0.01	0.00	0.00 %	0	81	-
28.50	0.01	0.01	0.01	0.01	0.00	0.00 %	1	2	2025/2/14
29.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
30.00	0.01	0.02	0.01	0.015	0.00	0.00 %	0	12	-
31.00	0.00	0.02	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
21.00	0.35	0.04	0.10	0.195	-0.25	-71.43 %	1	2,943	2025/2/15
21.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
22.00	0.04	0.01	0.02	0.025	-0.02	-50.00 %	1	5,006	2025/2/15
22.50	0.01	0.01	0.01	0.01	0.00	0.00 %	0	1,368	-
23.00	0.01	0.01	0.01	0.01	0.00	0.00 %	229	2,491	2025/2/15
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	0.01	0.03	0.01	0.02	-0.02	-66.67 %	145	1,337	2025/2/15
25.00	0.02	0.03	0.02	0.025	-0.04	-66.67 %	7,558	1,893	2025/2/15
25.50	0.07	0.09	0.08	0.08	-0.10	-55.56 %	1,101	603	2025/2/15
26.00	0.24	0.31	0.26	0.275	-0.17	-39.53 %	544	652	2025/2/15
26.50	0.54	0.75	0.64	0.645	-0.15	-18.99 %	10	245	2025/2/15
27.00	0.75	1.33	1.13	1.04	-1.04	-47.93 %	259	4	2025/2/15
27.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
28.00	1.84	2.29	2.11	2.065	-0.83	-28.23 %	3	0	2025/2/15
28.50	2.49	3.20	0.00	2.845	0.00	0.00 %	0	0	-
29.00	2.83	4.60	0.00	3.715	0.00	0.00 %	0	0	-
30.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
31.00	4.10	6.00	0.00	5.05	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%)	425.19k
BLACUBellevue Life Sciences Acquisition Corporation	US$ 3.36 (-52.68%)	5.21k
CSAICloudastructure Inc	US$ 19.0001 (-49.58%)	1.01M
NEXNNexxen International Ltd	US$ 10.30 (-49.16%)	160.99k
BSLKBolt Projects Holdings Inc	US$ 0.6626 (-46.13%)	13.07M
CNSPCNS Pharmaceuticals Inc	US$ 0.1415 (31.26%)	480.49M
MGOLMGO Global Inc	US$ 0.7176 (-15.08%)	411.17M
SRMSRM Entertainment Inc	US$ 0.6999 (95.50%)	248.48M
INTCIntel Corporation	US$ 23.60 (-2.20%)	225.04M
NVDANVIDIA Corporation	US$ 138.85 (2.63%)	189.56M

kittycattttt

kittycattttt 3週前

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

Monksdream

Monksdream 3週前

TRUSTUNITS1000000

TRUSTUNITS1000000 2月前

Interesting company

TRUSTUNITS1000000

TRUSTUNITS1000000 2月前

TRUSTUNITS1000000

TRUSTUNITS1000000 3月前

Why all this debt, not being negative

mimurray

mimurray 3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 3月前

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

TRUSTUNITS1000000

TRUSTUNITS1000000 3月前

Interesting company

TRUSTUNITS1000000

TRUSTUNITS1000000 3月前

kittycattttt

kittycattttt 5月前

Att sells remaining shares of Directv!!! Finally

TRUSTUNITS1000000

TRUSTUNITS1000000 5月前

TRUSTUNITS1000000

TRUSTUNITS1000000 5月前

interesting strike

TRUSTUNITS1000000

TRUSTUNITS1000000 5月前

Had nice runs giant

TRUSTUNITS1000000

TRUSTUNITS1000000 5月前

Maybe the poster right with $13

TRUSTUNITS1000000

TRUSTUNITS1000000 5月前

TRUSTUNITS1000000

TRUSTUNITS1000000 5月前

Was a blue chip stock a while back

TRUSTUNITS1000000

TRUSTUNITS1000000 5月前

This has had great runs

TRUSTUNITS1000000

TRUSTUNITS1000000 5月前

Interesting dividends

TRUSTUNITS1000000

TRUSTUNITS1000000 5月前

TRUSTUNITS1000000

TRUSTUNITS1000000 5月前

Great recent news

TRUSTUNITS1000000

TRUSTUNITS1000000 5月前

Price prediction

TRUSTUNITS1000000

TRUSTUNITS1000000 5月前

Retired soon

Retired soon 6月前

You are DREAMING

reyprimero

reyprimero 6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 6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 6月前

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

Dodger1

Dodger1 7月前

Why..world like it is?

Dubster watching

Dubster watching 7月前

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

TRUSTUNITS1000000

TRUSTUNITS1000000 7月前

Why decrease in sales profits, speculating

TRUSTUNITS1000000

TRUSTUNITS1000000 7月前

Wonder about dropping big time

Dodger1

Dodger1 7月前

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

Peace

TRUSTUNITS1000000

TRUSTUNITS1000000 7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 7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 7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 7月前

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

Dodger1

Dodger1 7月前

Who owns the fiber in the ground?

Dodger1

Dodger1 7月前

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

TRUSTUNITS1000000

TRUSTUNITS1000000 7月前

Interesting chart

Dubster watching

Dubster watching 7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 7月前

Interesting company what they do

TRUSTUNITS1000000

TRUSTUNITS1000000 7月前

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

Dubster watching

Dubster watching 7月前

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

Not to be trusted!

Dubster watching

Dubster watching 7月前

Thats all its good for.

TRUSTUNITS1000000

TRUSTUNITS1000000 8月前

TRUSTUNITS1000000

TRUSTUNITS1000000 8月前

This has had nice long runs

TRUSTUNITS1000000

TRUSTUNITS1000000 8月前

Elaborate please

TRUSTUNITS1000000

TRUSTUNITS1000000 8月前

Interesting posters

TRUSTUNITS1000000

TRUSTUNITS1000000 8月前

TRUSTUNITS1000000

TRUSTUNITS1000000 8月前

TRUSTUNITS1000000

TRUSTUNITS1000000 8月前

Why does someone post bloated pig

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