| سوابق ضفزر1223 | اختیار خرید فزر | قیمت اعمال: 120,000 | شروع معاملات: 1404/9/10 | سررسید: 1404/12/10 | |
| جمع خرید های حقیقی 17,535 | جمع فروش های حقیقی 16,189 | جمع خرید های حقوقی 245 | جمع فروش های حقوقی 1,591 | جمع قراردادهای بسته شده 9,729 | موقعیت های باز: 8,051 |
| ردیف | تاریخ | اخرین | درصد | ارزش | حجم | قیمت دارایی پایه | قیمت سربه سری | درصد سربه سری | موقعیت های باز | حجم خرید حقیقی | حجم فروش حقیقی | حجم خرید حقوقی | حجم فروش حقوقی | جابجایی حقیقی به حقوقی | تراز حقیقی حقوقی | تعداد خریداران حقیقی | تعداد فروشندگان حقیقی | تعداد خریداران حقوقی | تعداد فروشندگان حقوقی | درصد خرید حقیقی | درصد فروش حقیقی |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 1404/11/25 | 1,813 | -40.24 | 292.4 M | 1,265 | 113,100 | 121,813 | 7.7 | 7,296 | 1,225 | 1,258 | 40 | 7 | -33 | 1,346 | 42 | 53 | 1 | 1 | 96.8 | 99.4 |
| 2 | 1404/11/21 | 2,701 | -29.97 | 298.0 M | 982 | 115,050 | 122,701 | 6.7 | 6,516 | 982 | 932 | 0 | 50 | 50 | 1,379 | 43 | 35 | 0 | 2 | 100.0 | 94.9 |
| 3 | 1404/11/20 | 3,740 | 38.57 | 248.8 M | 645 | 111,800 | 123,740 | 10.7 | 6,361 | 645 | 645 | 0 | 0 | 0 | 1,329 | 34 | 23 | 0 | 0 | 100.0 | 100.0 |
| 4 | 1404/11/19 | 3,000 | 6.91 | 180.3 M | 668 | 108,550 | 123,000 | 13.3 | 6,083 | 668 | 525 | 0 | 143 | 143 | 1,329 | 38 | 28 | 0 | 1 | 100.0 | 78.6 |
| 5 | 1404/11/18 | 3,148 | -6.78 | 249.2 M | 888 | 107,050 | 123,148 | 15.0 | 5,817 | 888 | 888 | 0 | 0 | 0 | 1,186 | 35 | 37 | 0 | 0 | 100.0 | 100.0 |
| 6 | 1404/11/14 | 3,400 | 31.02 | 676.2 M | 2,002 | 106,100 | 123,400 | 16.3 | 5,723 | 2,002 | 1,802 | 0 | 200 | 200 | 1,186 | 54 | 42 | 0 | 1 | 100.0 | 90.0 |
| 7 | 1404/11/13 | 2,500 | -48.15 | 410.3 M | 1,581 | 108,000 | 122,500 | 13.4 | 5,207 | 1,581 | 1,544 | 0 | 37 | 37 | 986 | 49 | 33 | 0 | 2 | 100.0 | 97.7 |
| 8 | 1404/11/12 | 4,999 | 0.32 | 385.3 M | 799 | 111,300 | 124,999 | 12.3 | 4,540 | 612 | 799 | 187 | 0 | -187 | 949 | 29 | 22 | 2 | 0 | 76.6 | 100.0 |
| 9 | 1404/11/11 | 4,800 | -53.23 | 433.0 M | 869 | 114,650 | 124,800 | 8.9 | 4,140 | 869 | 652 | 0 | 217 | 217 | 1,136 | 51 | 34 | 0 | 3 | 100.0 | 75.0 |
| 10 | 1404/11/08 | 10,800 | 79.28 | 1.3 B | 1,230 | 118,150 | 130,800 | 10.7 | 3,819 | 1,213 | 1,230 | 17 | 0 | -17 | 919 | 44 | 47 | 1 | 0 | 98.6 | 100.0 |
| 11 | 1404/11/07 | 6,490 | 78.54 | 81.3 M | 135 | 114,750 | 126,490 | 10.2 | 3,174 | 135 | 135 | 0 | 0 | 0 | 936 | 17 | 14 | 0 | 0 | 100.0 | 100.0 |
| 12 | 1404/11/06 | 4,690 | -4.34 | 65.8 M | 181 | 111,700 | 124,690 | 11.6 | 3,156 | 181 | 181 | 0 | 0 | 0 | 936 | 21 | 14 | 0 | 0 | 100.0 | 100.0 |
| 13 | 1404/11/05 | 3,012 | -53.8 | 60.3 M | 123 | 112,200 | 123,012 | 9.6 | 3,055 | 123 | 123 | 0 | 0 | 0 | 936 | 17 | 10 | 0 | 0 | 100.0 | 100.0 |
| 14 | 1404/11/04 | 7,000 | 57.13 | 133.6 M | 205 | 110,000 | 127,000 | 15.5 | 3,021 | 205 | 205 | 0 | 0 | 0 | 936 | 29 | 21 | 0 | 0 | 100.0 | 100.0 |
| 15 | 1404/11/01 | 4,460 | 11.67 | 12.0 M | 27 | 106,800 | 124,460 | 16.5 | 2,912 | 27 | 27 | 0 | 0 | 0 | 936 | 8 | 1 | 0 | 0 | 100.0 | 100.0 |
| 16 | 1404/10/30 | 3,901 | -3.39 | 28.0 M | 70 | 104,050 | 123,901 | 19.1 | 2,897 | 70 | 70 | 0 | 0 | 0 | 936 | 5 | 4 | 0 | 0 | 100.0 | 100.0 |
| 17 | 1404/10/29 | 4,300 | 7.96 | 98.5 M | 244 | 104,150 | 124,300 | 19.3 | 2,837 | 244 | 244 | 0 | 0 | 0 | 936 | 11 | 6 | 0 | 0 | 100.0 | 100.0 |
| 18 | 1404/10/28 | 3,600 | -23.08 | 16.7 M | 42 | 102,100 | 123,600 | 21.1 | 2,685 | 42 | 42 | 0 | 0 | 0 | 936 | 9 | 6 | 0 | 0 | 100.0 | 100.0 |
| 19 | 1404/10/24 | 4,050 | -18.38 | 12.6 M | 27 | 103,800 | 124,050 | 19.5 | 2,664 | 27 | 27 | 0 | 0 | 0 | 936 | 5 | 5 | 0 | 0 | 100.0 | 100.0 |
| 20 | 1404/10/23 | 4,500 | -17.36 | 32.3 M | 65 | 102,700 | 124,500 | 21.2 | 2,664 | 65 | 65 | 0 | 0 | 0 | 936 | 6 | 5 | 0 | 0 | 100.0 | 100.0 |
| 21 | 1404/10/22 | 5,590 | 24.03 | 8.7 M | 16 | 103,750 | 125,590 | 21.1 | 2,651 | 16 | 16 | 0 | 0 | 0 | 936 | 7 | 4 | 0 | 0 | 100.0 | 100.0 |
| 22 | 1404/10/21 | 5,400 | 5.26 | 64.0 M | 142 | 101,700 | 125,400 | 23.3 | 2,638 | 142 | 42 | 0 | 100 | 100 | 936 | 14 | 4 | 0 | 1 | 100.0 | 29.6 |
| 23 | 1404/10/20 | 5,301 | -52.53 | 64.1 M | 125 | 104,350 | 125,301 | 20.1 | 2,600 | 125 | 125 | 0 | 0 | 0 | 836 | 12 | 8 | 0 | 0 | 100.0 | 100.0 |
| 24 | 1404/10/16 | 11,400 | 28.16 | 1.2 B | 1,034 | 108,250 | 131,400 | 21.4 | 2,549 | 1,034 | 757 | 0 | 277 | 277 | 836 | 11 | 13 | 0 | 1 | 100.0 | 73.2 |
| 25 | 1404/10/15 | 9,966 | 45.51 | 98.7 M | 111 | 105,100 | 129,966 | 23.7 | 2,659 | 111 | 111 | 0 | 0 | 0 | 559 | 11 | 13 | 0 | 0 | 100.0 | 100.0 |
| 26 | 1404/10/14 | 7,895 | 10.62 | 61.6 M | 90 | 102,150 | 127,895 | 25.2 | 2,711 | 90 | 90 | 0 | 0 | 0 | 559 | 8 | 5 | 0 | 0 | 100.0 | 100.0 |
| 27 | 1404/10/10 | 7,500 | 45.77 | 212.0 M | 297 | 103,850 | 127,500 | 22.8 | 2,682 | 297 | 297 | 0 | 0 | 0 | 559 | 22 | 17 | 0 | 0 | 100.0 | 100.0 |
| 28 | 1404/10/09 | 5,000 | -33.98 | 144.0 M | 280 | 106,900 | 125,000 | 16.9 | 2,603 | 280 | 280 | 0 | 0 | 0 | 559 | 19 | 12 | 0 | 0 | 100.0 | 100.0 |
| 29 | 1404/10/08 | 7,500 | -34.19 | 184.8 M | 244 | 110,200 | 127,500 | 15.7 | 2,578 | 244 | 244 | 0 | 0 | 0 | 559 | 19 | 7 | 0 | 0 | 100.0 | 100.0 |
| 30 | 1404/10/07 | 12,000 | 37.17 | 844.5 M | 741 | 113,550 | 132,000 | 16.2 | 2,403 | 741 | 487 | 0 | 254 | 254 | 559 | 31 | 14 | 0 | 1 | 100.0 | 65.7 |
| 31 | 1404/10/06 | 9,900 | 23.81 | 310.6 M | 355 | 110,450 | 129,900 | 17.6 | 1,966 | 355 | 305 | 0 | 50 | 50 | 305 | 17 | 11 | 0 | 1 | 100.0 | 85.9 |
| 32 | 1404/10/03 | 8,000 | -3.11 | 924.3 M | 1,156 | 108,000 | 128,000 | 18.5 | 1,915 | 1,156 | 1,156 | 0 | 0 | 0 | 255 | 12 | 5 | 0 | 0 | 100.0 | 100.0 |
| 33 | 1404/10/02 | 8,000 | 0.0 | 43.8 M | 53 | 105,900 | 128,000 | 20.9 | 775 | 52 | 52 | 1 | 1 | 0 | 255 | 9 | 6 | 1 | 1 | 98.1 | 98.1 |
| 34 | 1404/10/01 | 8,000 | 25.22 | 17.6 M | 22 | 102,900 | 128,000 | 24.4 | 747 | 22 | 22 | 0 | 0 | 0 | 255 | 2 | 3 | 0 | 0 | 100.0 | 100.0 |
| 35 | 1404/09/30 | 7,390 | 5.77 | 134.2 M | 210 | 100,100 | 127,390 | 27.3 | 726 | 210 | 210 | 0 | 0 | 0 | 255 | 8 | 8 | 0 | 0 | 100.0 | 100.0 |
| 36 | 1404/09/29 | 6,000 | 3.91 | 12.6 M | 18 | 103,050 | 126,000 | 22.3 | 728 | 18 | 18 | 0 | 0 | 0 | 255 | 3 | 3 | 0 | 0 | 100.0 | 100.0 |
| 37 | 1404/09/26 | 9,000 | 0.89 | 17.9 M | 31 | 102,150 | 129,000 | 26.3 | 712 | 31 | 31 | 0 | 0 | 0 | 255 | 4 | 3 | 0 | 0 | 100.0 | 100.0 |
| 38 | 1404/09/24 | 8,000 | -25.68 | 186.5 M | 209 | 106,000 | 128,000 | 20.8 | 682 | 209 | 14 | 0 | 195 | 195 | 255 | 13 | 4 | 0 | 1 | 100.0 | 6.7 |
| 39 | 1404/09/23 | 9,500 | -14.74 | 49.5 M | 46 | 103,300 | 129,500 | 25.4 | 486 | 46 | 46 | 0 | 0 | 0 | 60 | 8 | 8 | 0 | 0 | 100.0 | 100.0 |
| 40 | 1404/09/22 | 13,499 | 235.38 | 141.5 M | 127 | 100,550 | 133,499 | 32.8 | 462 | 127 | 127 | 0 | 0 | 0 | 60 | 5 | 3 | 0 | 0 | 100.0 | 100.0 |
| 41 | 1404/09/19 | 4,200 | -21.51 | 75.7 M | 188 | 97,650 | 124,200 | 27.2 | 336 | 188 | 188 | 0 | 0 | 0 | 60 | 9 | 2 | 0 | 0 | 100.0 | 100.0 |
| 42 | 1404/09/18 | 5,000 | -38.2 | 23.0 M | 43 | 100,550 | 125,000 | 24.3 | 194 | 43 | 43 | 0 | 0 | 0 | 60 | 11 | 4 | 0 | 0 | 100.0 | 100.0 |
| 43 | 1404/09/17 | 7,605 | -27.58 | 49.4 M | 61 | 103,500 | 127,605 | 23.3 | 153 | 61 | 13 | 0 | 48 | 48 | 60 | 6 | 2 | 0 | 1 | 100.0 | 21.3 |
| 44 | 1404/09/16 | 11,500 | -23.45 | 7.4 M | 7 | 106,450 | 131,500 | 23.5 | 115 | 7 | 7 | 0 | 0 | 0 | 12 | 4 | 2 | 0 | 0 | 100.0 | 100.0 |
| 45 | 1404/09/15 | 14,049 | 10.12 | 13.5 M | 9 | 107,700 | 134,049 | 24.5 | 108 | 9 | 7 | 0 | 2 | 2 | 12 | 5 | 4 | 0 | 1 | 100.0 | 77.8 |
| 46 | 1404/09/12 | 13,500 | -9.45 | 134.0 M | 105 | 105,600 | 133,500 | 26.4 | 102 | 105 | 100 | 0 | 5 | 5 | 10 | 12 | 11 | 0 | 1 | 100.0 | 95.2 |
| 47 | 1404/09/11 | 12,000 | -33.33 | 16.4 M | 11 | 105,350 | 132,000 | 25.3 | 12 | 11 | 7 | 0 | 4 | 4 | 5 | 8 | 3 | 0 | 1 | 100.0 | 63.6 |
| 48 | 1404/09/10 | 18,000 | 1.8 M | 1.8 M | 1 | 108,300 | 138,000 | 27.4 | 1 | 1 | 0 | 0 | 1 | 1 | 1 | 1 | 0 | 0 | 1 | 100.0 | 0.0 |