Option

Search
Market Type
Trading Market
Sort
Last Close Transactions Buy Sell
Symbol Name Market Type Trading Market Amount Change % Amount Change % Trading Date Number Volume Value Average Volume Per Trade Yesterday First Low High Number Volume Price Number Volume Price Market Value Asset Assets Value Last Capital Liability Equity Sales Forecast Net Profit Forecast P/E P/B P/S Ask Bid Ask Bid
ضخود6004

اختیارخ خودرو-1900-1401/06/02

option Exchange 345 3.00 0.88 342 0.00 0.00 2022-08-17 2 199 68,058 - 342 300 270 377 1 500 282 1 596 377 - - - - - - - - - - - 4,073 - 4,073 -
ضسپا8056

اختیارخ خساپا-2800-1401/08/25

option Exchange 25 29.00 53.70 54 0.00 0.00 2022-08-17 1 1 54 - 54 20 20 25 1 200 23 1 5 35 - - - - - - - - - - - 26,005 - 26,005 -
ضجار7046

اختیارخ وتجارت-1600-1401/07/20

option Exchange 260 560.00 68.29 820 0.00 0.00 2022-08-17 1 28 22,960 - 820 350 250 350 1 124 260 1 1 290 - - - - - - - - - - - 542 - 542 -
ضخود8010

اختیارخ خودرو-2000-1401/08/04

option Exchange 340 130.00 27.66 470 0.00 0.00 2022-08-17 1 100 47,000 - 470 297 250 360 1 526 340 1 10 346 - - - - - - - - - - - 28,998 32,532 31,311 30,219
ضشنا8015

اختیارخ شپنا-7000-1401/08/29

option Exchange 535 766.00 58.88 1,301 0.00 0.00 2022-08-17 2 200 260,200 - 1,301 500 447 535 1 87 520 1 100 534 - - - - - - - - - - - 4,761 - 1,571 3,190
ضستا7003

اختیارخ شستا-1000-1401/07/17

option Exchange 41 158.00 79.40 199 0.00 0.00 2022-08-17 2 200 39,800 - 199 48 39 49 8 3,767 39 2 1,500 42 - - - - - - - - - - - 204,586 35,800 203,672 36,714
ضسپا8053

اختیارخ خساپا-2200-1401/08/25

option Exchange 149 51.00 25.50 200 0.00 0.00 2022-08-17 1 1 200,000 - 200 90 90 155 1 110 149 1 540 149 - - - - - - - - - - - 43,390 - 43,390 -
ضخود6005

اختیارخ خودرو-2000-1401/06/02

option Exchange 269 5.00 1.89 264 0.00 0.00 2022-08-17 8 740 195,100 - 264 269 150 269 1 4 264 1 41 269 - - - - - - - - - - - 151,802 - 151,802 -
ضصاد8040

اختیارخ وبصادر-1600-1401/08/11

option Exchange 280 520.00 65.00 800 0.00 0.00 2022-08-17 22 2,010 1.61 Million - 800 220 220 280 1 200 106 1 300 299 - - - - - - - - - - - 400 350 750 -
ضسپا8052

اختیارخ خساپا-2000-1401/08/25

option Exchange 281 89.00 24.05 370 0.00 0.00 2022-08-17 15 865 320,390 - 370 280 230 300 1 100 268 1 100 283 - - - - - - - - - - - 9,410 - 9,410 -
ضخود6006

اختیارخ خودرو-2200-1401/06/02

option Exchange 82 88.00 51.76 170 0.00 0.00 2022-08-17 5 400 68,000 - 170 16 16 90 1 100 81 1 100 83 - - - - - - - - - - - 201,040 - 201,040 -
ضسپا8047

اختیارخ خساپا-1500-1401/08/25

option Exchange 730 148.00 16.86 878 0.00 0.00 2022-08-17 17 151 132,578 - 878 790 650 800 1 36 690 1 46 740 - - - - - - - - - - - 5,838 - 5,838 -
ضخود6007

اختیارخ خودرو-2400-1401/06/02

option Exchange 20 18.00 900.00 2 0.00 0.00 2022-08-17 1 100 200 - 2 3 3 20 2 1,040 19 1 80 19 - - - - - - - - - - - 51,323 - 51,323 -
ضخود8014

اختیارخ خودرو-2800-1401/08/04

option Exchange 25 5.00 25.00 20 0.00 0.00 2022-08-17 1 20 400 - 20 20 19 25 1 900 22 1 1,000 29 - - - - - - - - - - - 59,231 - 59,231 -
ضسپا8054

اختیارخ خساپا-2400-1401/08/25

option Exchange 64 49.00 43.36 113 0.00 0.00 2022-08-17 2 109 12,270 - 113 49 25 66 4 4,000 61 1 469 64 - - - - - - - - - - - 61,024 2,000 63,024 -
ضخود8007

اختیارخ خودرو-1700-1401/08/04

option Exchange 616 66.00 12.00 550 0.00 0.00 2022-08-17 4 100 55,000 - 550 638 559 650 1 1 594 1 200 600 - - - - - - - - - - - 11,130 - 11,130 -
ضخود8006

اختیارخ خودرو-1600-1401/08/04

option Exchange 670 99.00 12.87 769 0.00 0.00 2022-08-17 5 350 269,000 - 769 600 600 717 1 3 670 1 79 755 - - - - - - - - - - - 277 - 277 -
ضسپا8050

اختیارخ خساپا-1800-1401/08/25

option Exchange 461 179.00 27.97 640 0.00 0.00 2022-08-17 1 50 32,000 - 640 465 331 465 2 1,003 460 1 90 462 - - - - - - - - - - - 15,520 1,247 16,380 387
ضسپا8051

اختیارخ خساپا-1900-1401/08/25

option Exchange 360 80.00 18.18 440 0.00 0.00 2022-08-17 3 300 132,000 - 440 300 300 380 1 100 370 2 86 370 - - - - - - - - - - - 4,894 - 4,894 -
ضخود8011

اختیارخ خودرو-2200-1401/08/04

option Exchange 191 159.00 45.43 350 0.00 0.00 2022-08-17 61 2,260 791,085 - 350 130 130 250 1 4 190 1 70 219 - - - - - - - - - - - 969 - 869 100
ضشنا8014

اختیارخ شپنا-6500-1401/08/29

option Exchange 700 800.00 53.33 1,500 0.00 0.00 2022-08-17 1 1 1,500 - 1,500 830 623 830 1 22 700 1 100 719 - - - - - - - - - - - 5,911 - 3,011 2,900
ضصاد8044

اختیارخ وبصادر-2000-1401/08/11

option Exchange 80 347.00 81.26 427 0.00 0.00 2022-08-17 14 761 325,000 - 427 80 80 80 1 10 71 1 100 79 - - - - - - - - - - - 1,112 - 1,112 -
ضخود8009

اختیارخ خودرو-1900-1401/08/04

option Exchange 412 8.00 1.90 420 0.00 0.00 2022-08-17 1 40 16,800 - 420 321 336 438 1 30 402 1 4 418 - - - - - - - - - - - 2,144 250 2,394 -
ضسپا8057

اختیارخ خساپا-3000-1401/08/25

option Exchange 14 85.00 85.86 99 0.00 0.00 2022-08-17 1 20 1,980 - 99 30 10 30 1 100 13 1 100 30 - - - - - - - - - - - 16,930 - 16,930 -
ضستر8002

اختیارخ خگستر-3250-1401/08/18

option Exchange 590 60.00 9.23 650 0.00 0.00 2022-08-17 2 80 52,000 - 650 540 540 590 1 5 330 1 99 590 - - - - - - - - - - - 71 - 70 1
ضفرابورس1001

اختیارخ فرابورس-12000-14011014

option Fara Bourse 850 729.00 602.48 121 0.00 0.00 2022-08-17 1 20 2,420 - 121 850 850 850 1 10 60 1 12 850 - - - - - - - - - - - 1 - - 1
ضخود8012

اختیارخ خودرو-2400-1401/08/04

option Exchange 113 117.00 50.87 230 0.00 0.00 2022-08-17 1 8 1,840 - 230 95 95 149 1 45 113 1 36 130 - - - - - - - - - - - 1,543 - 1,543 -
ضستا7004

اختیارخ شستا-1100-1401/07/17

option Exchange 17 143.00 89.38 160 0.00 0.00 2022-08-17 4 21 3,353 - 160 18 14 18 2 4 16 3 1,996 17 - - - - - - - - - - - 9,983 2,300 12,283 -
ضخود8013

اختیارخ خودرو-2600-1401/08/04

option Exchange 51 24.00 88.89 27 0.00 0.00 2022-08-17 8 2,502 67,766 - 27 38 35 55 1 1,000 47 3 2,880 51 - - - - - - - - - - - 36,666 - 31,666 5,000
ضستا7002

اختیارخ شستا-900-1401/07/17

option Exchange 111 166.00 59.93 277 0.00 0.00 2022-08-17 7 523 145,066 - 277 110 105 111 2 101 107 1 100 118 - - - - - - - - - - - 885 - 685 200
ضملت8047

اختیارخ وبملت-2800-1401/08/18

option Exchange 1,220 520.00 74.29 700 0.00 0.00 2022-08-17 1 20 14,000 - 700 1,220 1,220 1,220 1 60 1,000 2 1,075 1,220 - - - - - - - - - - - 925 - - 925
ضخود8008

اختیارخ خودرو-1800-1401/08/04

option Exchange 505 350.00 225.81 155 0.00 0.00 2022-08-17 14 602 93,090 - 155 483 483 511 1 100 470 1 100 505 - - - - - - - - - - - 539 1,236 775 1,000
ضجار7050

اختیارخ وتجارت-2000-1401/07/20

option Exchange 33 547.00 94.31 580 0.00 0.00 2022-08-17 1 26 15,080 - 580 32 23 44 1 100 21 1 6 33 - - - - - - - - - - - 14,849 - 14,849 -
ضپلا6003

اختیارخ پالایش-62000-01/06/30

option Exchange 14,000 4,999.00 26.31 18,999 0.00 0.00 2022-08-17 1 10 189,990 - 18,999 14,800 14,000 14,900 1 1 11,000 1 10 14,800 - - - - - - - - - - - 60 - - 60
ضشنا8013

اختیارخ شپنا-6000-1401/08/29

option Exchange 1,000 1,211.00 54.77 2,211 0.00 0.00 2022-08-17 3 203 448,900 - 2,211 1,102 950 1,102 1 10 971 1 100 1,006 - - - - - - - - - - - 1,608 - 1,388 220
ضجار7045

اختیارخ وتجارت-1500-1401/07/20

option Exchange 340 610.00 64.21 950 0.00 0.00 2022-08-17 1 10 9,500 - 950 290 280 350 1 35 329 1 50 348 - - - - - - - - - - - 6,042 555 6,597 -
ضجار7051

اختیارخ وتجارت-2200-1401/07/20

option Exchange 15 285.00 95.00 300 0.00 0.00 2022-08-17 1 100 30,000 - 300 25 15 25 1 10 14 1 10 22 - - - - - - - - - - - 11,512 - 11,512 -
ضستا7005

اختیارخ شستا-1200-1401/07/17

option Exchange 6 94.00 94.00 100 0.00 0.00 2022-08-17 1 1 100 - 100 7 5 8 27 10,764 5 2 690 7 - - - - - - - - - - - 40,262 - 40,062 200
ضجار7047

اختیارخ وتجارت-1700-1401/07/20

option Exchange 185 495.00 72.79 680 0.00 0.00 2022-08-17 1 50 34,000 - 680 170 170 200 1 100 156 1 50 195 - - - - - - - - - - - 1,005 - 1,005 -
طحافرین1208

اختیارف حافرین-5500-14011214

option Fara Bourse 1,180 45.00 3.96 1,135 0.00 0.00 2022-08-17 1,302 128,886 146.29 Million - 1,135 500 500 1,180 1 100 650 0 0 0 - - - - - - - - - - - 101 - 100 1