AT&T T - 옵션 체인 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

AT&T Inc (T)

26.79

0.40

(1.52%)

마감 14 4월 5:00AM

26.78

-0.01

(-0.04%)

시간외 거래: 8:59AM

T 실시간 옵션 플로우

콜

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
22.00	4.40	5.10	4.80	4.75	0.16	3.45 %	8	67	12/04/2025
22.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
23.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
23.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
24.00	2.21	3.55	2.82	2.88	0.36	14.63 %	503	235	12/04/2025
24.50	0.49	3.85	2.26	2.17	-0.04	-1.74 %	1	10	12/04/2025
25.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
25.50	1.35	1.45	1.38	1.40	0.30	27.78 %	184	214	12/04/2025
26.00	0.94	1.06	1.00	1.00	0.19	23.46 %	681	6,892	12/04/2025
26.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
27.00	0.31	0.35	0.33	0.33	0.05	17.86 %	3,210	11,900	12/04/2025
27.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
28.00	0.07	0.08	0.07	0.075	0.01	16.67 %	2,167	12,233	12/04/2025
28.50	0.03	0.05	0.05	0.04	0.01	25.00 %	208	2,958	12/04/2025
29.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
29.50	0.01	0.02	0.01	0.015	-0.01	-50.00 %	12	1,972	12/04/2025
30.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
30.50	0.01	0.01	0.02	0.01	0.00	0.00 %	0	360	-
31.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
31.50	0.12	1.00	0.12	0.56	0.00	0.00 %	0	124	-

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

풋

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
22.00	0.04	0.06	0.04	0.05	-0.06	-60.00 %	83	14,925	12/04/2025
22.50	0.02	0.39	0.05	0.205	0.01	25.00 %	1	37	12/04/2025
23.00	0.03	0.10	0.08	0.065	-0.03	-27.27 %	8	10,377	12/04/2025
23.50	0.03	0.15	0.01	0.09	-0.11	-91.67 %	3	210	12/04/2025
24.00	0.02	0.10	0.08	0.06	-0.02	-20.00 %	65	4,571	12/04/2025
24.50	0.03	0.13	0.08	0.08	-0.06	-42.86 %	87	1,569	12/04/2025
25.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
25.50	0.11	0.16	0.13	0.135	-0.17	-56.67 %	463	668	12/04/2025
26.00	0.18	0.20	0.19	0.19	-0.20	-51.28 %	4,180	27,219	12/04/2025
26.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
27.00	0.51	0.56	0.50	0.535	-0.46	-47.92 %	799	3,292	12/04/2025
27.50	0.83	0.90	0.84	0.865	-0.38	-31.15 %	175	1,041	12/04/2025
28.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
28.50	1.56	1.98	1.71	1.77	-0.27	-13.64 %	9	836	12/04/2025
29.00	2.00	2.92	2.23	2.46	-0.79	-26.16 %	2	453	12/04/2025
29.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
30.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
30.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
31.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
31.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

가장 활성
% 상승자
% 패자

기호	가격	볼륨
MSPRMSP Recovery Inc	US$ 2.479 (93.67%)	85.68M
PRTGPortage Biotech Inc	US$ 8.5091 (66.85%)	29.09M
WTOUTime Limited	US$ 2.15 (61.65%)	1.19M
BFRGBullfrog AI Holdings Inc	US$ 2.09 (48.23%)	13.75M
THTXTheratechnologies Inc	US$ 1.94 (45.86%)	48.09M
MBMasterBeef Group	US$ 3.30 (-90.95%)	2.46M
ATHRAether Holdings Inc	US$ 5.5102 (-87.75%)	581.85k
TOROVToro Corporation	US$ 1.43 (-82.48%)	109.19k
LUCYInnovative Eyewear Inc	US$ 2.3471 (-52.58%)	1.95M
XHGXChange TED Inc	US$ 0.1985 (-45.71%)	8.09M
DMNDamon Inc	US$ 0.003 (-28.57%)	1.04B
BONBon Natural Life Ltd	US$ 0.066 (8.73%)	653.46M
STSSSharps Technology Inc	US$ 0.0245 (33.88%)	640.47M
NVDANVIDIA Corporation	US$ 110.93 (3.12%)	303.97M
LGMKLogicMark Inc	US$ 0.009699 (3.18%)	261.75M

FooBarAndGrill

FooBarAndGrill 2 주 전

$T up $0.50? Swimming against the red tide today.

BottomBounce

BottomBounce 3 주 전

AT&T $T is at a 6 Year high today. Book Value only $14.55 with Total Debt (mrq) $145.9B

DesktopDR

DesktopDR 1 월 전

Be care with AT&T, they are about to be hit with a 268 bil anti-trust RICO lawsuit in the coming weeks.

BottomBounce

BottomBounce 1 월 전

100% Proof of the Firmament! 👀

Explore scientific, photographic, and documentary evidence proving the firmament is real. Discover the truth: Earth is not an infinite plane, concave, or round like a ball, but a non-rotating enclosed circular plane. pic.twitter.com/C4vqdf0gGN— vegastar (@vegastarr) July 5, 2024 $T

kittycattttt

kittycattttt 3 월 전

To bad T is sketchy in store! Stock though.....

Monksdream

Monksdream 3 월 전

TRUSTUNITS1000000

TRUSTUNITS1000000 4 월 전

Interesting company

TRUSTUNITS1000000

TRUSTUNITS1000000 4 월 전

TRUSTUNITS1000000

TRUSTUNITS1000000 5 월 전

Why all this debt, not being negative

mimurray

mimurray 5 월 전

Yes it is, been watching it for a bit. Nice price movement, analyst estimates of $30, nice divy.
Don't know that post from Mega Centaur appeared.

MegaCentaur44

MegaCentaur44 5 월 전

Yes it is, been watching it for a bit. Nice price movement, analyst estimates of $30, nice divy.

TRUSTUNITS1000000

TRUSTUNITS1000000 5 월 전

Interesting company

TRUSTUNITS1000000

TRUSTUNITS1000000 5 월 전

kittycattttt

kittycattttt 6 월 전

Att sells remaining shares of Directv!!! Finally

TRUSTUNITS1000000

TRUSTUNITS1000000 7 월 전

TRUSTUNITS1000000

TRUSTUNITS1000000 7 월 전

interesting strike

TRUSTUNITS1000000

TRUSTUNITS1000000 7 월 전

Had nice runs giant

TRUSTUNITS1000000

TRUSTUNITS1000000 7 월 전

Maybe the poster right with $13

TRUSTUNITS1000000

TRUSTUNITS1000000 7 월 전

TRUSTUNITS1000000

TRUSTUNITS1000000 7 월 전

Was a blue chip stock a while back

TRUSTUNITS1000000

TRUSTUNITS1000000 7 월 전

This has had great runs

TRUSTUNITS1000000

TRUSTUNITS1000000 7 월 전

Interesting dividends

TRUSTUNITS1000000

TRUSTUNITS1000000 7 월 전

TRUSTUNITS1000000

TRUSTUNITS1000000 7 월 전

Great recent news

TRUSTUNITS1000000

TRUSTUNITS1000000 7 월 전

Price prediction

TRUSTUNITS1000000

TRUSTUNITS1000000 7 월 전

Retired soon

Retired soon 8 월 전

You are DREAMING

reyprimero

reyprimero 8 월 전

This stock it’s being shorted big time at this moment, check options position, 17 000 workers on 9 states at second week on strike because a unfair labor practice and no contract, my target now $13 could be very soon. IMO

reyprimero

reyprimero 8 월 전

9 states on strike this stock coming down hard shortly, get in short to profit 16$ target, 17000 employees walking out, no way to don’t happen. iMO

kittycattttt

kittycattttt 8 월 전

100%
Sounds like they setting up a rig election for Harris

Dodger1

Dodger1 8 월 전

Why..world like it is?

Dubster watching

Dubster watching 8 월 전

Vile corruption from a vile and evil company.
Burn T Burn forever.

TRUSTUNITS1000000

TRUSTUNITS1000000 8 월 전

Why decrease in sales profits, speculating

TRUSTUNITS1000000

TRUSTUNITS1000000 8 월 전

Wonder about dropping big time

Dodger1

Dodger1 9 월 전

Trust...I was someplace else..but..the same message..

Peace

TRUSTUNITS1000000

TRUSTUNITS1000000 9 월 전

Saw at $14 and seems to be going north, a lot of debt 💸, income seems to be getting smaller and revenues, price prediction

Dodger1

Dodger1 9 월 전

Like.u.invest.in.Pm's,like.ken.n.ilk.kill.investments.not.liked.so.the.whole.thing.is.corrupt.ponzi.scheme.for.a.few.,IMO.
So.when.family.friends,all.gone.via.jabs.vents,DR's.bought.and.all.for.money.you.will.ask...

Why didn't I invest in $AABB

Dodger1

Dodger1 9 월 전

Uncle had about 21k shares when he passed. Divi was double what it is now...that change happened a year or two ago.

Dodger1

Dodger1 9 월 전

My Uncle worked there his whole career....and was senior...back then the senior employees got the overtime...

Dodger1

Dodger1 9 월 전

Who owns the fiber in the ground?

Dodger1

Dodger1 9 월 전

Why do you find chart interesting and look good or otherwise?

TRUSTUNITS1000000

TRUSTUNITS1000000 9 월 전

Interesting chart

Dubster watching

Dubster watching 9 월 전

Worked there for decades. Integrity has gone and the theft of customers, especially business Fleet customers is not addressed.
They will pay me until they are no more.
Gl

TRUSTUNITS1000000

TRUSTUNITS1000000 9 월 전

Interesting company what they do

TRUSTUNITS1000000

TRUSTUNITS1000000 9 월 전

Billions in revenues and billions in profits, why the comment, stock price prediction. Great dividends

Dubster watching

Dubster watching 9 월 전

Data breach. Anyone surprised?
POS security from a POS company.

Not to be trusted!

Dubster watching

Dubster watching 9 월 전

Thats all its good for.

TRUSTUNITS1000000

TRUSTUNITS1000000 9 월 전

TRUSTUNITS1000000

TRUSTUNITS1000000 10 월 전

This has had nice long runs

TRUSTUNITS1000000

TRUSTUNITS1000000 10 월 전

Elaborate please

Emerging Markets Soverei...

Vontobel Financial Produ...

Mearim Agroindl PNA

Urca Prime Renda Fundo D...

Eaton Vance Tax Advantag...

Free TON [TON Crystal]

Sumitomo Pharma

DIFU25X25 - 09/2025

Harvest Amazon Enhanced ...

Societe Generale Effekten

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관