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アラート、カスタムポートフォリオ、市場の動き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)

26.01

-1.27

(-4.66%)

終値： 3月12日 5:00AM

26.01

0.00

( 0.00% )

取引時間後: 5:46AM

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	4.50	5.15	6.07	4.825	0.00	0.00 %	0	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	2.89	4.15	4.08	3.52	-0.52	-11.30 %	10	173	22:31:47
23.00	2.82	3.95	3.10	3.385	-1.25	-28.74 %	53	116	04:08:28
23.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
24.00	1.97	2.18	1.70	2.075	-1.70	-50.00 %	35	107	02:48:23
24.50	1.34	1.78	1.52	1.56	-1.39	-47.77 %	189	344	03:39:41
25.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
25.50	0.66	0.69	0.81	0.675	-1.09	-57.37 %	1,443	6,822	04:39:18
26.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
26.50	0.16	0.19	0.16	0.175	-0.78	-82.98 %	3,794	5,683	04:59:59
27.00	0.05	0.07	0.07	0.06	-0.58	-89.23 %	7,459	2,749	04:58:18
27.50	0.02	0.03	0.02	0.025	-0.30	-93.75 %	2,325	8,537	04:57:51
28.00	0.01	0.01	0.01	0.01	-0.12	-92.31 %	1,484	10,439	04:58:31
28.50	0.01	0.01	0.01	0.01	-0.06	-85.71 %	1,026	2,183	04:13:29
29.00	0.02	0.01	0.01	0.015	-0.01	-50.00 %	11	1,218	02:17:35
29.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
30.00	0.01	0.01	0.01	0.01	0.00	0.00 %	0	2,728	-
30.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	0.01	0.01	0.01	0.01	0.00	0.00 %	4	61	03:27:50
21.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
22.00	0.01	0.03	0.01	0.02	0.00	0.00 %	39	1,175	04:27:49
22.50	0.01	0.02	0.01	0.015	0.00	0.00 %	238	332	04:30:19
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	0.02	0.04	0.03	0.03	0.01	50.00 %	1,446	440	04:51:03
24.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
25.00	0.06	0.09	0.08	0.075	0.04	100.00 %	1,531	911	04:57:32
25.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
26.00	0.33	0.37	0.35	0.35	0.28	400.00 %	4,887	7,378	04:56:58
26.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
27.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
27.50	1.28	1.57	1.65	1.425	1.14	223.53 %	667	2,546	03:28:55
28.00	1.72	2.12	2.27	1.92	1.49	191.03 %	72	303	02:19:38
28.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
29.00	2.87	4.05	1.78	3.46	0.00	0.00 %	0	59	-
29.50	2.98	4.30	2.50	3.64	0.00	0.00 %	0	0	-
30.00	3.65	4.25	3.65	3.95	0.99	37.22 %	1	48	22:34:18
30.50	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
HCTIHealthcare Triangle Inc	US$ 0.5738 (76.55%)	9.93M
SSPEW Scripps Company	US$ 1.85 (29.37%)	362.89k
SFIXStitch Fix Inc	US$ 5.01 (18.44%)	1.82M
ONEGOneConstruction Group Limited	US$ 2.65 (17.78%)	789
SMSISmith Micro Software Inc	US$ 1.25 (16.28%)	1.04M
HEPAHepion Pharmaceuticals Inc	US$ 0.0516 (-38.57%)	13.4M
ZYXIZynex Inc	US$ 6.00 (-14.29%)	4.64k
WCTWellchange Holdings Company Limited	US$ 0.626 (-12.42%)	601.35k
SYRSSyros Pharmaceuticals Inc	US$ 0.1209 (-11.10%)	2.44M
AWHAspira Womans Health Inc	US$ 0.156 (-10.86%)	1.56M
HEPAHepion Pharmaceuticals Inc	US$ 0.0516 (-38.57%)	13.4M
HCTIHealthcare Triangle Inc	US$ 0.5738 (76.55%)	9.93M
NVDANVIDIA Corporation	US$ 108.65 (-0.10%)	3.78M
STISolidion Technology Inc	US$ 0.1365 (8.25%)	3.21M
AMDAdvanced Micro Devices Inc	US$ 96.5978 (-0.17%)	2.89M

BottomBounce

BottomBounce 6時間前

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 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 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 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 9月前

This has had nice long runs

TRUSTUNITS1000000

TRUSTUNITS1000000 9月前

Elaborate please

TRUSTUNITS1000000

TRUSTUNITS1000000 9月前

Interesting posters

TRUSTUNITS1000000

TRUSTUNITS1000000 9月前

TRUSTUNITS1000000

TRUSTUNITS1000000 9月前

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