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
ضخود2007

اختیارخ خودرو-3000-1400/02/08

 option Exchange 140 765.00 84.53 905 0.00 0.00 2021-02-27 174 6,510 5.89 Million - 905 150 135 154 4 400 145 1 100 145 - - - - - - - - - - - 51,093 6,500 26,541 31,052
ضخود2006

اختیارخ خودرو-2500-1400/02/08

 option Exchange 296 987.00 76.93 1,283 0.00 0.00 2021-02-27 19 446 572,119 - 1,283 302 294 349 3 221 302 2 200 302 - - - - - - - - - - - 13,405 - 3,605 9,800
ضصاد3001

اختیارخ وبصادر-2000-1400/03/12

 option Exchange 595 43.00 7.79 552 0.00 0.00 2021-02-27 15 725 400,229 - 552 620 591 620 1 1 625 2 200 640 - - - - - - - - - - - 6,010 - 221 5,789
ضمخا7071

اختیارخ اخابر-24000-1400/07/28

 option Exchange 200 577.00 74.26 777 0.00 0.00 2021-02-27 1 1 777 - 777 290 135 290 1 20 203 4 400 210 - - - - - - - - - - - 226 - 11 215
ضشنا2001

اختیارخ شپنا-10000-1400/02/27

 option Exchange 2,550 2,427.00 48.76 4,977 0.00 0.00 2021-02-27 16 370 1.84 Million - 4,977 2,500 2,460 2,800 1 1 2,530 1 65 2,600 - - - - - - - - - - - 1,527 496 136 1,887
ضخود2005

اختیارخ خودرو-2000-1400/02/08

 option Exchange 683 1,003.00 59.49 1,686 0.00 0.00 2021-02-27 29 1,011 1.7 Million - 1,686 720 657 720 1 20 711 1 100 850 - - - - - - - - - - - 3,919 81 1,800 2,200
ضسپا3004

اختیارخ خساپا-2500-1400/03/26

 option Exchange 270 22.00 8.87 248 0.00 0.00 2021-02-27 28 1,311 325,402 - 248 298 267 301 1 50 292 2 200 315 - - - - - - - - - - - 2,940 1,000 1,103 2,837
ضجار2003

اختیارخ وتجارت-3000-1400/02/22

 option Exchange 215 785.00 78.50 1,000 0.00 0.00 2021-02-27 7 57 57,011 - 1,000 229 202 230 1 5 211 1 36 215 - - - - - - - - - - - 868 688 1,226 330
ضشنا2002

اختیارخ شپنا-12000-1400/02/27

 option Exchange 1,300 3,700.00 74.00 5,000 0.00 0.00 2021-02-27 1 10 50,000 - 5,000 1,990 1,200 2,250 1 1 1,221 1 74 1,450 - - - - - - - - - - - 58 188 18 228
ضپیک2009

اختیارخ تاپیکو-10000-00/02/19

 option Exchange 1,500 5,359.00 78.13 6,859 0.00 0.00 2021-02-27 3 3 20,577 - 6,859 1,335 1,335 1,848 1 32 1,849 1 20 2,200 - - - - - - - - - - - 443 80 172 351
ضترا3003

اختیارخ شتران-9000-1400/03/09

 option Exchange 819 981.00 54.50 1,800 0.00 0.00 2021-02-27 26 435 783,000 - 1,800 1,000 819 1,000 1 2 650 1 38 1,200 - - - - - - - - - - - 448 500 - 948
ضخود2009

اختیارخ خودرو-4000-1400/02/08

 option Exchange 50 603.00 92.34 653 0.00 0.00 2021-02-27 406 15,454 10.09 Million - 653 53 50 54 8 741 50 1 100 55 - - - - - - - - - - - 1,697 2,581 1,978 2,300
ضغدر3003

اختیارخ وغدیر-10000-1400/03/26

 option Exchange 2,300 255.00 9.98 2,555 0.00 0.00 2021-02-27 2 160 408,800 - 2,555 2,700 2,300 2,700 1 5 2,100 1 100 2,500 - - - - - - - - - - - 2,474 - 50 2,424
ضخود2013

اختیارخ خودرو-7000-1400/02/08

 option Exchange 13 100.00 88.50 113 0.00 0.00 2021-02-27 97 4,399 498,767 - 113 28 13 17 1 100 13 1 41 14 - - - - - - - - - - - 3,407 - 3,407 -
ضترا3002

اختیارخ شتران-8000-1400/03/09

 option Exchange 1,300 1,850.00 58.73 3,150 0.00 0.00 2021-02-27 1 20 63,000 - 3,150 1,500 700 1,500 1 5 1,300 1 100 1,700 - - - - - - - - - - - 86 - 1 85
ضجار2004

اختیارخ وتجارت-3500-1400/02/22

 option Exchange 99 800.00 88.99 899 0.00 0.00 2021-02-27 1 10 8,990 - 899 65 65 99 1 20 51 1 2 198 - - - - - - - - - - - - 50 50 -
ضملی3003

اختیارخ فملی-12000-1400/03/02

 option Exchange 1,900 565.00 42.32 1,335 0.00 0.00 2021-02-27 3 24 32,040 - 1,335 2,099 1,900 2,100 1 5 2,183 1 100 2,300 - - - - - - - - - - - 679 96 340 435
ضخوز2012

اختیارخ فخوز-10000-1400/02/15

 option Exchange 2,900 3,767.00 56.50 6,667 0.00 0.00 2021-02-27 12 313 2.09 Million - 6,667 2,900 2,900 2,900 1 5 3,100 1 15 5,000 - - - - - - - - - - - 3 - - 3
ضخود2008

اختیارخ خودرو-3500-1400/02/08

 option Exchange 83 713.00 89.57 796 0.00 0.00 2021-02-27 77 1,510 1.2 Million - 796 80 80 90 1 30 81 1 7 89 - - - - - - - - - - - 3,857 600 2,557 1,900
ضشنا2005

اختیارخ شپنا-18000-1400/02/27

 option Exchange 150 1,517.00 91.00 1,667 0.00 0.00 2021-02-27 3 9 15,000 - 1,667 150 150 150 1 2 201 1 9 700 - - - - - - - - - - - 4 - 4 -
ضخود2012

اختیارخ خودرو-6000-1400/02/08

 option Exchange 20 184.00 90.20 204 0.00 0.00 2021-02-27 9 293 59,731 - 204 35 20 35 1 100 16 1 100 30 - - - - - - - - - - - 311 - 311 -
ضخود2011

اختیارخ خودرو-5000-1400/02/08

 option Exchange 25 278.00 91.75 303 0.00 0.00 2021-02-27 10 189 57,203 - 303 33 25 39 1 80 25 1 100 29 - - - - - - - - - - - 691 100 791 -
ضخود2010

اختیارخ خودرو-4500-1400/02/08

 option Exchange 30 370.00 92.50 400 0.00 0.00 2021-02-27 6 156 62,416 - 400 40 30 40 2 200 32 1 50 40 - - - - - - - - - - - 1,022 - 1,022 -
ضپیک2010

اختیارخ تاپیکو-12000-00/02/19

 option Exchange 1,050 5,850.00 84.78 6,900 0.00 0.00 2021-02-27 1 1 6,900 - 6,900 1,050 1,050 1,050 1 5 700 2 108 1,200 - - - - - - - - - - - 224 301 3 522
ضمخا7066

اختیارخ اخابر-12000-1400/07/28

 option Exchange 1,730 4,270.00 71.17 6,000 0.00 0.00 2021-02-27 1 4 24,000 - 6,000 1,700 1,700 1,730 1 2 1,702 1 20 1,900 - - - - - - - - - - - 197 - 196 1
ضمخا7070

اختیارخ اخابر-20000-1400/07/28

 option Exchange 1,000 943.00 48.53 1,943 0.00 0.00 2021-02-27 16 76 147,691 - 1,943 818 818 1,000 1 1 1,000 1 1 2,500 - - - - - - - - - - - 9 - 9 -
ضفار3001

اختیارخ فارس-9000-1400/03/05

 option Exchange 1,295 705.00 35.25 2,000 0.00 0.00 2021-02-27 1 5 10,000 - 2,000 800 800 1,295 1 1 801 1 2 1,400 - - - - - - - - - - - 13 - 2 11
ضملی3002

اختیارخ فملی-10000-1400/03/02

 option Exchange 3,420 1,398.00 69.14 2,022 0.00 0.00 2021-02-27 2 27 54,600 - 2,022 3,200 3,200 3,499 1 45 3,800 1 74 4,200 - - - - - - - - - - - 218 92 10 300
ضغدر3000

اختیارخ وغدیر-7000-1400/03/26

 option Exchange 4,010 395.00 8.97 4,405 0.00 0.00 2021-02-27 2 22 96,900 - 4,405 4,111 4,010 4,111 1 30 5,670 1 6 6,500 - - - - - - - - - - - 504 - 56 448
ضملت3001

اختیارخ وبملت-3500-1400/03/19

 option Exchange 620 169.00 21.42 789 0.00 0.00 2021-02-27 6 237 187,110 - 789 632 615 650 1 100 640 1 82 645 - - - - - - - - - - - 4,813 - 660 4,153
ضفلا3003

اختیارخ فولاد-10000-1400/03/19

 option Exchange 2,680 662.00 32.80 2,018 0.00 0.00 2021-02-27 5 221 446,000 - 2,018 2,750 2,680 2,750 1 8 2,851 1 100 3,000 - - - - - - - - - - - 684 - 435 249
ضصاد3002

اختیارخ وبصادر-2500-1400/03/12

 option Exchange 280 23.00 7.59 303 0.00 0.00 2021-02-27 1 1 303 - 303 300 280 329 1 3 300 1 100 320 - - - - - - - - - - - 1,453 - - 1,453
ضملی3004

اختیارخ فملی-14000-1400/03/02

 option Exchange 800 283.00 54.74 517 0.00 0.00 2021-02-27 3 16 8,270 - 517 855 800 855 1 80 1,021 2 182 1,200 - - - - - - - - - - - 798 - 784 14
ضفلا3004

اختیارخ فولاد-12000-1400/03/19

 option Exchange 1,290 710.00 35.50 2,000 0.00 0.00 2021-02-27 1 1 2,000 - 2,000 1,300 1,280 1,450 1 1 1,500 1 10 1,750 - - - - - - - - - - - 467 - 127 340
ضبدر3004

اختیارخ شبندر-24000-1400/03/30

 option Exchange 3,500 2,000.00 36.36 5,500 0.00 0.00 2021-02-27 4 251 1.38 Million - 5,500 3,500 3,500 3,500 1 1 1,111 1 100 3,050 - - - - - - - - - - - 120 - - 120
ضفلا3005

اختیارخ فولاد-14000-1400/03/19

 option Exchange 642 70.00 12.24 572 0.00 0.00 2021-02-27 6 62 35,450 - 572 650 642 650 2 52 726 1 10 890 - - - - - - - - - - - 1,582 - 1,582 -
ضفار3002

اختیارخ فارس-10000-1400/03/05

 option Exchange 900 150.00 20.00 750 0.00 0.00 2021-02-27 1 10 7,500 - 750 1,600 900 1,600 1 20 500 0 0 0 - - - - - - - - - - - 15 - 10 5
ضغدر3002

اختیارخ وغدیر-9000-1400/03/26

 option Exchange 2,810 690.00 19.71 3,500 0.00 0.00 2021-02-27 2 100 350,000 - 3,500 2,888 2,810 2,888 0 0 0 1 30 4,200 - - - - - - - - - - - 65 - - 65
ضملی3001

اختیارخ فملی-9000-1400/03/02

 option Exchange 4,400 1,400.00 46.67 3,000 0.00 0.00 2021-02-27 4 12 36,000 - 3,000 4,700 4,400 4,700 1 10 801 1 31 4,800 - - - - - - - - - - - 11 10 21 -
ضصاد3004

اختیارخ وبصادر-3500-1400/03/12

 option Exchange 111 1,006.00 90.06 1,117 0.00 0.00 2021-02-27 3 4 4,468 - 1,117 111 111 111 1 5 125 1 1 230 - - - - - - - - - - - 1 - 1 -