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
ضکاریس902

اختیارخ کاریس-14000-14010930

 option Fara Bourse 2,000 584.00 22.60 2,584 0.00 0.00 14:15 7 226 583,900 - 2,584 2,000 2,000 2,000 1 10 10 1 20 2,990 - - - - - - - - - - - 6 - - 6
ضخود2018

اختیارخ خودرو-2000-1401/02/07

 option Exchange 380 116.00 23.39 496 0.00 0.00 12:29 7 194 96,159 - 496 368 336 386 2 93 360 1 56 360 - - - - - - - - - - - 14,944 - 13,534 1,410
ضسپا1112

اختیارخ خساپا-1600-1400/11/20

 option Exchange 162 485.00 74.96 647 0.00 0.00 12:29 2 6 3,885 - 647 187 135 187 1 50 141 1 47 160 - - - - - - - - - - - 3,303 - 3,168 135
طخود2018

اختیارف خودرو-2000-1401/02/07

 option Exchange 144 30.00 17.24 174 0.00 0.00 12:29 2 122 21,180 - 174 169 112 175 1 6 159 1 2 178 - - - - - - - - - - - 87 - 87 -
ضخود2019

اختیارخ خودرو-2500-1401/02/07

 option Exchange 157 60.00 61.86 97 0.00 0.00 12:29 18 604 58,447 - 97 155 148 160 2 120 152 1 100 153 - - - - - - - - - - - 40,443 - 40,443 -
ضصاد1112

اختیارخ وبصادر-1800-1400/11/06

 option Exchange 144 626.00 81.30 770 0.00 0.00 12:29 2 110 84,700 - 770 145 100 160 1 5 136 1 20 154 - - - - - - - - - - - 423 - 423 -
ضشنا2011

اختیارخ شپنا-3500-1401/02/25

 option Exchange 2,500 200.00 7.41 2,700 0.00 0.00 12:29 1 6 16,200 - 2,700 2,550 2,500 2,550 1 20 1,505 1 30 2,650 - - - - - - - - - - - 5 - 1 4
ضسپا1114

اختیارخ خساپا-2000-1400/11/20

 option Exchange 27 232.00 89.58 259 0.00 0.00 12:29 2 110 28,490 - 259 30 22 30 2 129 21 2 172 25 - - - - - - - - - - - 8,466 - 8,466 -
ضصاد1111

اختیارخ وبصادر-1600-1400/11/06

 option Exchange 398 272.00 40.60 670 0.00 0.00 12:29 1 25 16,750 - 670 399 398 399 1 1 335 1 10 379 - - - - - - - - - - - 180 - 180 -
ضشنا2014

اختیارخ شپنا-5000-1401/02/25

 option Exchange 1,119 541.00 32.59 1,660 0.00 0.00 12:29 35 1,509 2.5 Million - 1,660 1,112 1,060 1,175 1 10 1,164 1 89 1,180 - - - - - - - - - - - 2,187 - 1,608 579
ضخود2017

اختیارخ خودرو-1800-1401/02/07

 option Exchange 480 12.00 2.56 468 0.00 0.00 12:29 3 25 11,704 - 468 450 440 485 1 61 459 2 200 460 - - - - - - - - - - - 5,552 - 1,179 4,373
ضخود2020

اختیارخ خودرو-3000-1401/02/07

 option Exchange 72 12.00 20.00 60 0.00 0.00 12:29 5 103 6,221 - 60 80 68 81 1 5 71 1 45 72 - - - - - - - - - - - 18,116 - 18,116 -
ضملت1133

اختیارخ وبملت-3000-1400/11/13

 option Exchange 218 782.00 78.20 1,000 0.00 0.00 12:29 26 2,235 2.23 Million - 1,000 220 180 234 1 73 209 1 50 249 - - - - - - - - - - - 5,470 - 5,418 52
ضخود2015

اختیارخ خودرو-1400-1401/02/07

 option Exchange 725 5.00 0.68 730 0.00 0.00 12:29 4 72 52,560 - 730 710 660 730 1 10 696 10 961 700 - - - - - - - - - - - 6,336 - 1,199 5,137
ضصاد1113

اختیارخ وبصادر-2000-1400/11/06

 option Exchange 40 460.00 92.00 500 0.00 0.00 12:29 1 100 50,000 - 500 25 25 60 1 100 40 1 100 43 - - - - - - - - - - - 3,051 - 3,051 -
ضسپا1113

اختیارخ خساپا-1800-1400/11/20

 option Exchange 75 256.00 77.34 331 0.00 0.00 12:29 5 34 11,270 - 331 71 65 89 1 60 66 1 100 78 - - - - - - - - - - - 3,344 - 3,344 -
ضسپا1111

اختیارخ خساپا-1400-1400/11/20

 option Exchange 285 125.00 30.49 410 0.00 0.00 12:28 3 240 98,400 - 410 267 265 300 1 10 281 1 3 316 - - - - - - - - - - - 973 - 973 -
ضخود2016

اختیارخ خودرو-1600-1401/02/07

 option Exchange 582 73.00 11.15 655 0.00 0.00 12:28 2 60 39,300 - 655 635 536 635 1 9 567 6 523 570 - - - - - - - - - - - 10,779 - 4,927 5,852
ضفلا1165

اختیارخ فولاد-14000-1400/11/24

 option Exchange 49 151.00 75.50 200 0.00 0.00 12:27 2 2 400 - 200 50 36 50 1 4 35 1 20 94 - - - - - - - - - - - 200 - 200 -
ضبدر1163

اختیارخ شبندر-6000-1400/11/13

 option Exchange 614 43.00 6.54 657 0.00 0.00 12:27 3 15 9,858 - 657 512 512 614 1 6 502 1 20 653 - - - - - - - - - - - 487 - 487 -
طخود2016

اختیارف خودرو-1600-1401/02/07

 option Exchange 40 10.00 20.00 50 0.00 0.00 12:27 3 160 8,000 - 50 40 40 40 1 30 30 1 68 55 - - - - - - - - - - - 32 - 32 -
ضمخا1035

اختیارخ اخابر-7000-1400/10/26

 option Exchange 21 1,529.00 98.65 1,550 0.00 0.00 12:26 10 720 1.12 Million - 1,550 3 2 100 1 100 30 1 5 70 - - - - - - - - - - - 150 - 150 -
ضپنا2011

اختیارخ رمپنا-10000-1401/02/07

 option Exchange 7,600 600.00 8.57 7,000 0.00 0.00 12:25 1 1 7,000 - 7,000 7,600 7,600 7,600 1 1 7,020 1 20 7,520 - - - - - - - - - - - 2 - - 2
ضجار2013

اختیارخ وتجارت-2000-1401/02/21

 option Exchange 281 249.00 46.98 530 0.00 0.00 12:25 1 38 20,140 - 530 226 226 300 1 8 270 1 4 300 - - - - - - - - - - - 20 - 20 -
ضملت1132

اختیارخ وبملت-2500-1400/11/13

 option Exchange 778 572.00 42.37 1,350 0.00 0.00 12:24 1 30 40,500 - 1,350 601 601 778 1 74 635 1 28 780 - - - - - - - - - - - 253 - 253 -
ضسپا3012

اختیارخ خساپا-1400-1401/03/25

 option Exchange 480 60.00 11.11 540 0.00 0.00 12:24 1 1 540 - 540 480 480 480 1 24 304 1 24 490 - - - - - - - - - - - 1 - - 1
ضپال2007

اختیارخ اپال-32000-1401/02/12

 option Exchange 91 754.00 89.23 845 0.00 0.00 12:21 48 1,092 922,580 - 845 84 84 91 2 109 90 1 40 98 - - - - - - - - - - - 2,680 - 2,680 -
طفلا1164

اختیارف فولاد-12000-1400/11/24

 option Exchange 1,400 700.00 100.00 700 0.00 0.00 12:20 3 3 2,100 - 700 1,500 1,400 1,500 1 5 1,000 1 1 1,650 - - - - - - - - - - - 1 - 1 -
طسپا1112

اختیارف خساپا-1600-1400/11/20

 option Exchange 55 95.00 63.33 150 0.00 0.00 12:20 1 3 450 - 150 50 50 70 1 50 30 1 100 70 - - - - - - - - - - - 605 - 605 -
ضخود2021

اختیارخ خودرو-3500-1401/02/07

 option Exchange 40 20.00 100.00 20 0.00 0.00 12:16 - - - - 20 40 39 50 3 111 40 1 1 41 - - - - - - - - - - - 1,254 - 1,254 -
طملت1133

اختیارف وبملت-3000-1400/11/13

 option Exchange 50 60.00 54.55 110 0.00 0.00 12:13 2 200 22,000 - 110 49 40 50 0 0 0 1 30 60 - - - - - - - - - - - 5 - 5 -
ضفلا1164

اختیارخ فولاد-12000-1400/11/24

 option Exchange 100 999.00 90.90 1,099 0.00 0.00 12:10 2 2 2,199 - 1,099 112 84 112 17 1,669 100 1 5 170 - - - - - - - - - - - 352 - 352 -
ضملت1134

اختیارخ وبملت-3500-1400/11/13

 option Exchange 28 1,022.00 97.33 1,050 0.00 0.00 12:10 1 20 21,000 - 1,050 25 22 40 2 109 24 1 30 28 - - - - - - - - - - - 2,162 - 2,162 -
ضملی1159

اختیارخ فملی-10000-1400/11/03

 option Exchange 1,900 2,667.00 58.40 4,567 0.00 0.00 12:10 2 15 68,500 - 4,567 1,900 1,900 1,950 1 5 1,800 1 95 1,950 - - - - - - - - - - - 10 - 10 -
ضصاد1114

اختیارخ وبصادر-2500-1400/11/06

 option Exchange 1 209.00 99.52 210 0.00 0.00 12:08 1 20 4,200 - 210 1 1 1 0 0 0 1 40 1 - - - - - - - - - - - 5,233 - 5,233 -
ضملت1135

اختیارخ وبملت-4000-1400/11/13

 option Exchange 9 391.00 97.75 400 0.00 0.00 12:04 1 1 400 - 400 5 4 9 1 22 3 1 100 10 - - - - - - - - - - - 178 - 178 -
طخود2019

اختیارف خودرو-2500-1401/02/07

 option Exchange 450 250.00 35.71 700 0.00 0.00 12:04 1 10 7,000 - 700 450 450 450 2 15 480 1 5 595 - - - - - - - - - - - 5 - 5 -
ضفلا1163

اختیارخ فولاد-10000-1400/11/24

 option Exchange 579 2,221.00 79.32 2,800 0.00 0.00 12:04 1 1 2,800 - 2,800 800 500 800 1 3 605 1 15 645 - - - - - - - - - - - 200 - 100 100
طفلا1163

اختیارف فولاد-10000-1400/11/24

 option Exchange 50 50.00 50.00 100 0.00 0.00 12:02 1 1 100 - 100 399 50 399 1 9 100 1 1 250 - - - - - - - - - - - 1 - 1 -
ضجار2009

اختیارخ وتجارت-1200-1401/02/21

 option Exchange 860 139.00 13.91 999 0.00 0.00 12:01 1 5 4,995 - 999 860 860 860 0 0 0 1 14 910 - - - - - - - - - - - 2 - - 2