AT&T T - 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チャート、分析ツール、価格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)

26.73

0.55

(2.10%)

終了 3月7日 6:00AM

26.7299

-0.0001

(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
21.50	5.15	6.00	5.12	5.575	0.00	0.00 %	0	3	-
22.00	3.15	6.55	5.63	4.85	0.00	0.00 %	0	18	-
22.50	4.10	4.35	3.55	4.225	0.00	0.00 %	0	45	-
23.00	2.96	5.50	3.20	4.23	0.03	0.95 %	32	116	2025/3/06
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	1.17	2.07	1.25	1.62	0.55	78.57 %	114	843	2025/3/07
26.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
26.50	0.30	0.33	0.33	0.315	0.19	135.71 %	3,972	3,472	2025/3/07
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	-0.01	-50.00 %	461	4,379	2025/3/07
28.00	0.01	0.01	0.01	0.01	0.00	0.00 %	102	10,084	2025/3/07
28.50	0.01	0.01	0.01	0.01	0.00	0.00 %	1	2,641	2025/3/07
29.00	0.01	0.01	0.01	0.01	0.00	0.00 %	1	1,147	2025/3/06
29.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
30.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
30.50	0.24	0.01	0.24	0.125	0.00	0.00 %	0	8	-
31.00	0.02	0.02	0.03	0.02	0.01	50.00 %	2	6	2025/3/07

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
22.00	0.01	0.01	0.01	0.01	0.00	0.00 %	0	23	-
22.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
23.00	0.01	0.01	0.01	0.01	0.00	0.00 %	0	4,341	-
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	0.01	0.05	0.01	0.03	-0.06	-85.71 %	2,196	14,339	2025/3/07
26.00	0.01	0.03	0.02	0.02	-0.15	-88.24 %	9,150	14,093	2025/3/07
26.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
27.00	0.31	0.36	0.32	0.335	-0.53	-62.35 %	331	5,912	2025/3/07
27.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
28.00	1.16	1.58	1.68	1.37	-0.18	-9.68 %	30	580	2025/3/07
28.50	1.46	1.83	2.17	1.645	0.00	0.00 %	0	24	-
29.00	2.15	2.50	2.69	2.325	-0.27	-9.12 %	6	27	2025/3/07
29.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
30.00	2.85	4.10	2.41	3.475	0.00	0.00 %	0	4	-
30.50	2.99	4.50	4.10	3.745	0.10	2.50 %	37	20	2025/3/07
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
PSTVPlus Therapeutics Inc	US$ 1.46 (317.14%)	359.59M
AGMHAGM Group Holdings Inc	US$ 0.213 (108.21%)	694.71M
LZMHLZ Technology Holdings Ltd	US$ 9.79 (33.56%)	590.5k
TNXPTonix Pharmaceuticals Holding Corporation	US$ 14.62 (33.39%)	16.07M
GVVisionary Holdings Inc	US$ 4.89 (32.34%)	135.24M
BLNEEastside Distilling Inc	US$ 0.7846 (-89.40%)	12.25k
ACONAclarion Inc	US$ 1.5501 (-77.86%)	51.53M
ELABPMGC Holdings Inc	US$ 0.7132 (-42.02%)	1.51M
SNBRSleep Number Corporation	US$ 7.49 (-41.89%)	4.56M
CCLDCareCloud Inc	US$ 2.0904 (-33.00%)	1.23M
AGMHAGM Group Holdings Inc	US$ 0.213 (108.21%)	690.72M
PSTVPlus Therapeutics Inc	US$ 1.46 (317.14%)	357.55M
NVDANVIDIA Corporation	US$ 110.57 (-5.74%)	314.56M
GVVisionary Holdings Inc	US$ 4.89 (32.34%)	134.05M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 10.75 (-11.38%)	131.89M

kittycattttt

kittycattttt 1月前

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

Monksdream

Monksdream 1月前

TRUSTUNITS1000000

TRUSTUNITS1000000 3月前

Interesting company

TRUSTUNITS1000000

TRUSTUNITS1000000 3月前

TRUSTUNITS1000000

TRUSTUNITS1000000 4月前

Why all this debt, not being negative

mimurray

mimurray 4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 4月前

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

TRUSTUNITS1000000

TRUSTUNITS1000000 4月前

Interesting company

TRUSTUNITS1000000

TRUSTUNITS1000000 4月前

kittycattttt

kittycattttt 5月前

Att sells remaining shares of Directv!!! Finally

TRUSTUNITS1000000

TRUSTUNITS1000000 6月前

TRUSTUNITS1000000

TRUSTUNITS1000000 6月前

interesting strike

TRUSTUNITS1000000

TRUSTUNITS1000000 6月前

Had nice runs giant

TRUSTUNITS1000000

TRUSTUNITS1000000 6月前

Maybe the poster right with $13

TRUSTUNITS1000000

TRUSTUNITS1000000 6月前

TRUSTUNITS1000000

TRUSTUNITS1000000 6月前

Was a blue chip stock a while back

TRUSTUNITS1000000

TRUSTUNITS1000000 6月前

This has had great runs

TRUSTUNITS1000000

TRUSTUNITS1000000 6月前

Interesting dividends

TRUSTUNITS1000000

TRUSTUNITS1000000 6月前

TRUSTUNITS1000000

TRUSTUNITS1000000 6月前

Great recent news

TRUSTUNITS1000000

TRUSTUNITS1000000 6月前

Price prediction

TRUSTUNITS1000000

TRUSTUNITS1000000 6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 7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 8月前

Interesting chart

Dubster watching

Dubster watching 8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 8月前

Interesting company what they do

TRUSTUNITS1000000

TRUSTUNITS1000000 8月前

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

Dubster watching

Dubster watching 8月前

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

Not to be trusted!

Dubster watching

Dubster watching 8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 9月前

Interesting posters

TRUSTUNITS1000000

TRUSTUNITS1000000 9月前

TRUSTUNITS1000000

TRUSTUNITS1000000 9月前

TRUSTUNITS1000000

TRUSTUNITS1000000 9月前

Why does someone post bloated pig

Mercantile6.125

Selective Insurance

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