TFI TFII - 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
TFI International Inc (TFII)
TFI International Inc (TFII) オプション

TFI International Inc (TFII)

128.94

-0.39

(-0.30%)

終了 2月18日 6:00AM

128.90

-0.04

(-0.03%)

取引時間後: 9:59AM

TFII 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
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	27.40	32.00	0.00	29.70	0.00	0.00 %	0	0	-
105.00	22.40	27.00	0.00	24.70	0.00	0.00 %	0	0	-
110.00	17.60	22.00	0.00	19.80	0.00	0.00 %	0	0	-
115.00	12.70	17.00	0.00	14.85	0.00	0.00 %	0	0	-
120.00	8.70	11.70	0.00	10.20	0.00	0.00 %	0	0	-
125.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
130.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
135.00	0.15	1.65	1.60	0.90	0.05	3.23 %	14	31	2025/2/15
140.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
145.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
150.00	0.10	2.75	1.30	1.425	0.00	0.00 %	0	1	-
155.00	0.05	2.15	0.50	1.10	0.00	0.00 %	0	27	-
160.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
165.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
170.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
175.00	0.00	2.15	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
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	0.05	0.75	0.05	0.40	0.00	0.00 %	0	10	-
105.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
110.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
115.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
120.00	0.75	1.65	1.67	1.20	0.00	0.00 %	0	1	-
125.00	1.70	2.25	1.70	1.975	-0.25	-12.82 %	3	40	2025/2/15
130.00	3.60	4.00	3.20	3.80	-0.10	-3.03 %	1	3	2025/2/15
135.00	5.40	8.80	0.00	7.10	0.00	0.00 %	0	0	-
140.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
145.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
150.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
155.00	24.20	28.30	0.00	26.25	0.00	0.00 %	0	0	-
160.00	29.10	33.40	0.00	31.25	0.00	0.00 %	0	0	-
165.00	34.10	38.20	0.00	36.15	0.00	0.00 %	0	0	-
170.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
175.00	44.10	48.20	0.00	46.15	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%)	101.64M
SRMSRM Entertainment Inc	US$ 0.6999 (95.50%)	248.48M
WRDWeRide Inc	US$ 31.4877 (83.39%)	20.57M
INLFINLIF Limited	US$ 16.27 (80.58%)	7.67M
MBRXMoleculin Biotech Inc	US$ 2.1201 (66.94%)	134.88M
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%)	489.28M
MGOLMGO Global Inc	US$ 0.7176 (-15.08%)	417.31M
SRMSRM Entertainment Inc	US$ 0.6999 (95.50%)	254.39M
INTCIntel Corporation	US$ 23.60 (-2.20%)	230.26M
NVDANVIDIA Corporation	US$ 138.85 (2.63%)	194.99M

prototype_101

prototype_101 2分前

this clip of GF's Anthony Yu talking about "new materials" contains the hard truth that Polymers will be the only real choice, start watching the clip around 10 minute market, the first words out of Yu's mouth when he talks of new materials is Optical Polymers!! then Yu goes on to say TFLN with the

BBANBOB

BBANBOB 3分前

IN TIME IN time ! radiogel will SPEAK LOUD ENOUGH for ALL to hear..........

Looking forward to the balance of the week here myself

diggitydoodle

diggitydoodle 3分前

Nothing new. Has happened a thousand times before.
Whether this leads anywhere, that's the magic question that no one knows the answer to. Thanks to the great CEOs unwillingness to put out any official info.
RNVA!!$$???????????????

Krombacher

Krombacher 3分前

Linda or an agent of hers should contact me privately.

I have a short seller strategy that I won't post publicly.

I offer it to DBMM free of charge.

Can't hurt to hear me out, only takes 5 minutes to explain.

Krombacher

prototype_101

prototype_101 3分前

Lebby Podcast--->"Failure Mechanisms" = Qualification of 4x200 PIC

Lebby's Podcast----> SMOKING GUN PROOF OF LATE-STAGE QUALIFICATIONS

Investors also learned from the Podcast just before Lebby's abrupt departure that LWLG was proving out to be MORE ROBUST than even Leb

Monksdream

Monksdream 4分前

POOL reports 2/20
https://investorshub.advfn.com/uimage/uploads/2025/2/17/uodyfIMG_5288.gif

prototype_101

prototype_101 4分前

LWLG won the Optical Integration award at ECOC for what? the OFC 200gb Modulator with World record performance metrics? Yes, but also more likely for the overall work LWLG has been doing to successfully Integrate their Polymers onto Silicon Photonics

We never got the PECC presentation

prototype_101

prototype_101 4分前

The ECOC 2024 Exhibition Industry Awards were announced live at the Product Focus theatre on Tuesday, September 24th. Here's a list of the winners in each category:

Data Centre Innovation/Best Product: Coherent Corp for Coherent Datacenter Lightwave Cross-Connect (DLX™)

DungSpawter

DungSpawter 5分前

That’s the point. The challenge posted ad nauseam by SW is impossible to prove right or wrong. It’s a supposition without any available proof either way…yet. Im just messing with the guy, passing time until something concrete does happen.

Monksdream

Monksdream 6分前

Don’t all shareholders from retail to the big funds, medium funds down to rink dink funds using grandma’s money she doesn’t neeed to live

jxyzobrien

jxyzobrien 7分前

this week
m none
t none
wed 2pm fed mins
th jobless wmt earning
f pmi

Implanting

Implanting 7分前

I just got finished watching Charles Payne's show on the Fox biz channel. The last segment of the show was about auditing Fort Knox with DOGE and Rand Paul overseeing the proceedings. They were talking like this could happen in the not-too-distant future. I see Trump doing this audit.

kenjiroo

kenjiroo 8分前

A new week and wow !! Again Some Nice transparant PR’s to shareholders ! ST3 you rock ! Thx 4 the amazing updates !!!

johnydollar

johnydollar 9分前

I also read revocation 100% guarantee on the internet........

Turns out the guarantee flopped 🤧........

A conspiracy theories best 👌.......

The money was in revocation.........

Guaranteed money 💰 🤑 💸.

Kap10jak

Kap10jak 9分前

they're probably wasting time reading Nemesis' book.

Monksdream

Monksdream 9分前

RIVN reports 2/20

https://investorshub.advfn.com/uimage/uploads/2025/2/17/gkixkIMG_5286.gif

EnchantedTitan62

EnchantedTitan62 9分前

It's had an incredible run up. I'd like to see an increase in dividend announcement on the 20th. Have a good day. 🍷

Double DD

Double DD 9分前

Feels like a great week to churn up some mid 6s!!! Igpk

Doc logic

Doc logic 9分前

SkyLimit2022,

One of the posts that really stood out to me after the announcement of the Roswell Parks agreement with NWBO was how ticked off exwannabe was that the Roswell Parks tech was bought so cheap to the point that he publicly made mention of this. Afterwards he realized his m

Value_Investor

Value_Investor 10分前

FCCN ever hit $41.3 (Eye-Popping-High $2,795,990,010.80 MV) recently and $11.3 ( $765,004,530.80 MV) most recently! Do you know why it could hit such high MVs? TIA!

Anyway, buying FCCN at $41.3 = buying its OTC-CI-tier Red-Hot Bitcoin-Mining peer (VTXB) at $0.79033 which is

Fully Diluted

Fully Diluted 10分前

Hi Red Cloud,

Buffett sitting on $325B? It looks like he's saving up for the warrants.... 😀

WhAtEvA1

WhAtEvA1 11分前

@BOBCOS57👇 You're certainly entitled to your opinion. Evil thrives when good is silent and repeated false narrives and misinformation left unchecked overtime have the potential of instilling false truths. WALLnut, chereb19 and others method of responding to SC8's deliberate lies r

hap0206

hap0206 12分前

Dem train wreak in progress
=====
In just 48 hours, the Department of Government Efficiency (DOGE) slashed a whopping $370 million in taxpayer dollars being spent on diversity, equity, and inclusion (DEI) at the Department of Education.
[...]
Over the past several weeks,

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