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
ضسپا8041

اختیارخ خساپا-1600-1400/08/26

option Exchange 391 124.00 24.08 515 0.00 0.00 12:30 50 1,523 783,628 - 515 410 391 429 1 5 360 1 100 420 - - - - - - - - - - - 15,284 - 5,884 9,400
ضخود7075

اختیارخ خودرو-2000-1400/07/07

option Exchange 40 310.00 88.57 350 0.00 0.00 12:29 1,155 40,790 14.27 Million - 350 66 39 71 16 1,534 60 8 720 62 - - - - - - - - - - - 181,787 12,093 193,880 -
ضخود1053

اختیارخ خودرو-2500-1400/10/08

option Exchange 205 149.00 42.09 354 0.00 0.00 12:29 6 208 73,662 - 354 259 202 260 1 43 221 1 22 230 - - - - - - - - - - - 3,700 - 3,700 -
ضپیک7042

اختیارخ تاپیکو-10000-00/07/18

option Exchange 5,000 1,001.00 25.03 3,999 0.00 0.00 12:29 1 1 3,999 - 3,999 5,300 5,000 5,300 1 50 4,500 1 2 5,850 - - - - - - - - - - - 71 - 71 -
ضسپا8044

اختیارخ خساپا-2500-1400/08/26

option Exchange 73 13.00 21.67 60 0.00 0.00 12:29 2 100 6,000 - 60 98 70 98 1 10 77 1 39 79 - - - - - - - - - - - 6,397 800 7,197 -
ضسپا8042

اختیارخ خساپا-1800-1400/08/26

option Exchange 240 161.00 40.15 401 0.00 0.00 12:29 46 2,045 820,713 - 401 201 201 300 1 100 256 1 47 290 - - - - - - - - - - - 988 - 988 -
ضخود7074

اختیارخ خودرو-1800-1400/07/07

option Exchange 177 309.00 63.58 486 0.00 0.00 12:29 319 14,647 7.11 Million - 486 200 161 219 2 145 183 1 30 199 - - - - - - - - - - - 13,183 - 12,883 300
ضخود1049

اختیارخ خودرو-1400-1400/10/08

option Exchange 796 153.00 16.12 949 0.00 0.00 12:29 2 101 95,822 - 949 760 760 820 1 100 771 1 100 845 - - - - - - - - - - - 4,757 - 3,520 1,237
ضخود7072

اختیارخ خودرو-1400-1400/07/07

option Exchange 550 254.00 31.59 804 0.00 0.00 12:29 46 2,434 1.96 Million - 804 571 550 600 1 100 540 1 19 589 - - - - - - - - - - - 53 - 53 -
ضخود1050

اختیارخ خودرو-1600-1400/10/08

option Exchange 670 110.00 14.10 780 0.00 0.00 12:29 5 204 159,130 - 780 660 660 700 1 70 650 1 100 670 - - - - - - - - - - - 4,531 - 746 3,785
ضملی7002

اختیارخ فملی-10000-1400/07/11

option Exchange 2,640 978.00 27.03 3,618 0.00 0.00 12:29 23 457 1.65 Million - 3,618 2,100 2,100 2,640 1 100 2,105 1 1 2,397 - - - - - - - - - - - 41 - 41 -
ضخود1052

اختیارخ خودرو-2000-1400/10/08

option Exchange 422 181.00 30.02 603 0.00 0.00 12:29 77 4,129 2.49 Million - 603 490 421 499 2 110 447 10 979 460 - - - - - - - - - - - 5,232 - 3,457 1,775
ضخود1051

اختیارخ خودرو-1800-1400/10/08

option Exchange 540 205.00 27.52 745 0.00 0.00 12:29 2 5 3,725 - 745 596 530 647 1 50 500 1 70 520 - - - - - - - - - - - 4,457 - 155 4,302
ضجار7041

اختیارخ وتجارت-3000-1400/07/21

option Exchange 15 240.00 94.12 255 0.00 0.00 12:29 5 136 34,650 - 255 20 15 20 1 9 10 1 30 15 - - - - - - - - - - - 196 - 196 -
ضخود1054

اختیارخ خودرو-3000-1400/10/08

option Exchange 99 101.00 50.50 200 0.00 0.00 12:29 1 1 200 - 200 139 99 145 1 2 117 1 100 124 - - - - - - - - - - - 2,132 - 2,132 -
ضملت8044

اختیارخ وبملت-5000-1400/08/19

option Exchange 80 226.00 73.86 306 0.00 0.00 12:29 6 84 25,682 - 306 80 50 118 1 40 101 2 197 160 - - - - - - - - - - - 1,228 - 1,228 -
ضپال2007

اختیارخ اپال-32000-1401/02/12

option Exchange 1,050 205.00 24.26 845 0.00 0.00 12:29 48 1,092 922,580 - 845 1,300 1,050 1,300 1 50 1,030 1 30 1,160 - - - - - - - - - - - 1,740 55 1,795 -
ضشنا8004

اختیارخ شپنا-12000-1400/08/16

option Exchange 2,590 46.00 1.75 2,636 0.00 0.00 12:29 129 1,573 4.15 Million - 2,636 2,401 2,400 2,600 1 19 2,351 1 50 2,500 - - - - - - - - - - - 985 554 1,489 50
ضپاس7030

اختیارخ وپارس-3000-1400/07/28

option Exchange 220 177.00 44.58 397 0.00 0.00 12:28 81 2,691 1.07 Million - 397 160 160 298 1 5 190 1 14 250 - - - - - - - - - - - 885 99 984 -
ضملت8042

اختیارخ وبملت-4000-1400/08/19

option Exchange 415 384.00 48.06 799 0.00 0.00 12:28 12 226 180,610 - 799 380 365 454 2 60 417 1 10 440 - - - - - - - - - - - 2,182 - 2,182 -
ضملی7003

اختیارخ فملی-12000-1400/07/11

option Exchange 900 1,204.00 57.22 2,104 0.00 0.00 12:28 103 1,854 3.9 Million - 2,104 800 701 990 1 1 1,000 1 3 1,050 - - - - - - - - - - - 24 151 174 1
ضپاس7028

اختیارخ وپارس-2000-1400/07/28

option Exchange 895 251.00 21.90 1,146 0.00 0.00 12:28 12 170 194,840 - 1,146 895 895 895 1 20 790 1 1 950 - - - - - - - - - - - 53 - 53 -
ضملی7004

اختیارخ فملی-14000-1400/07/11

option Exchange 285 814.00 74.07 1,099 0.00 0.00 12:28 40 520 571,467 - 1,099 450 171 450 4 381 259 1 6 450 - - - - - - - - - - - 24 601 622 3
ضسپا8043

اختیارخ خساپا-2000-1400/08/26

option Exchange 175 160.00 47.76 335 0.00 0.00 12:27 21 338 113,231 - 335 210 123 230 1 65 192 1 6 214 - - - - - - - - - - - 1,773 - 1,773 -
ضصاد8033

اختیارخ وبصادر-2500-1400/08/12

option Exchange 177 122.00 40.80 299 0.00 0.00 12:27 288 10,975 3.28 Million - 299 228 176 228 1 5 155 1 1 246 - - - - - - - - - - - 1,853 - 1,853 -
ضخود7076

اختیارخ خودرو-2500-1400/07/07

option Exchange 1 149.00 99.33 150 0.00 0.00 12:26 351 15,808 2.38 Million - 150 2 1 2 235 22,797 1 2 102 2 - - - - - - - - - - - 18,073 - 18,073 -
ضخود7077

اختیارخ خودرو-3000-1400/07/07

option Exchange 1 79.00 98.75 80 0.00 0.00 12:26 573 29,923 2.39 Million - 80 1 1 1 0 0 0 141 13,940 1 - - - - - - - - - - - 9,800 - 9,800 -
ضملی1157

اختیارخ فملی-8000-1400/11/03

option Exchange 6,000 300.00 4.76 6,300 0.00 0.00 12:26 1 10 63,000 - 6,300 6,000 5,800 6,000 1 10 4,700 1 5 6,200 - - - - - - - - - - - 1 - 1 -
ضملی1158

اختیارخ فملی-9000-1400/11/03

option Exchange 4,900 600.00 10.91 5,500 0.00 0.00 12:26 3 30 165,000 - 5,500 5,100 4,900 5,100 1 100 4,500 1 10 4,900 - - - - - - - - - - - 6 - 6 -
ضذوب905

اختیارخ ذوب-5000-14000917

option Fara Bourse 390 22.00 5.34 412 0.00 0.00 12:25 9 65 26,787 - 412 470 380 500 1 100 400 1 100 495 - - - - - - - - - - - - - - -
ضملت8041

اختیارخ وبملت-3500-1400/08/19

option Exchange 650 328.00 33.54 978 0.00 0.00 12:25 11 281 274,830 - 978 650 650 650 1 20 551 1 10 690 - - - - - - - - - - - 41 - 41 -
ضسپا8045

اختیارخ خساپا-3000-1400/08/26

option Exchange 30 20.00 40.00 50 0.00 0.00 12:25 83 4,090 204,500 - 50 30 30 50 1 20 33 2 129 40 - - - - - - - - - - - 371 - 371 -
طسپا8042

اختیارف خساپا-1800-1400/08/26

option Exchange 70 20.00 40.00 50 0.00 0.00 12:25 4 400 20,000 - 50 78 68 78 3 249 70 1 88 80 - - - - - - - - - - - 214 - 214 -
ضسپا8040

اختیارخ خساپا-1400-1400/08/26

option Exchange 550 122.00 18.15 672 0.00 0.00 12:24 12 168 112,866 - 672 550 550 575 1 6 494 1 100 599 - - - - - - - - - - - 136 - 136 -
ضفلا7006

اختیارخ فولاد-18000-1400/07/25

option Exchange 200 599.00 74.97 799 0.00 0.00 12:24 2 2 1,599 - 799 200 200 200 1 3 300 1 25 849 - - - - - - - - - - - 30 - 10 20
طخود7076

اختیارف خودرو-2500-1400/07/07

option Exchange 470 162.00 52.60 308 0.00 0.00 12:23 6 50 15,400 - 308 500 450 500 1 30 250 1 40 500 - - - - - - - - - - - 2 - 2 -
طملت8042

اختیارف وبملت-4000-1400/08/19

option Exchange 170 70.00 70.00 100 0.00 0.00 12:22 1 12 1,200 - 100 170 170 170 1 50 80 1 9 170 - - - - - - - - - - - 19 - 19 -
ضخود7073

اختیارخ خودرو-1600-1400/07/07

option Exchange 380 250.00 39.68 630 0.00 0.00 12:22 8 160 100,776 - 630 449 356 449 1 50 365 1 2 410 - - - - - - - - - - - 216 - 216 -
ضجار7040

اختیارخ وتجارت-2500-1400/07/21

option Exchange 99 361.00 78.48 460 0.00 0.00 12:22 20 467 214,785 - 460 100 66 115 1 10 66 1 5 91 - - - - - - - - - - - 1,222 - 1,222 -
ضملت8043

اختیارخ وبملت-4500-1400/08/19

option Exchange 200 307.00 60.55 507 0.00 0.00 12:19 7 268 135,788 - 507 210 200 220 2 47 209 1 100 229 - - - - - - - - - - - 3,061 - 3,061 -