$90.08
-0.99-1.09%
가까이에: -
$90.08
00.00%
시간외: 6:05 PM EDT
Comments
Loading...
Akamai Techs (NASDAQ:AKAM) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Akamai Techs의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Akamai Techs에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid43
Ask47.2
volume0
Intrest0
Strike
45
45
Last Price0.05Aug 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest300
Last Price-
Change
-
Bid38
Ask42.2
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid33.2
Ask37.2
volume0
Intrest0
Strike
55
55
Last Price0.4May 09, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Last Price-
Change
-
Bid28.2
Ask32.2
volume0
Intrest0
Strike
60
60
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest542
Last Price37.45Aug 19, 2024
Change
00%
Bid23.2
Ask27.2
volume0
Intrest1
Strike
65
65
Last Price0.08Nov 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Last Price-
Change
-
Bid20.3
Ask24.2
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid19
Ask23.2
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid18.2
Ask22.2
volume0
Intrest0
Strike
70
70
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest606
Last Price-
Change
-
Bid18.6
Ask19.6
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid17.5
Ask18.7
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid16.6
Ask17.7
volume0
Intrest0
Strike
73
73
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest41
Last Price-
Change
-
Bid15.6
Ask16.8
volume0
Intrest0
Strike
74
74
Last Price0.04Nov 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Last Price16.53Nov 08, 2024
Change
00%
Bid14.9
Ask15.3
volume0
Intrest142
Strike
75
75
Last Price0.04Nov 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1266
Last Price-
Change
-
Bid13.4
Ask14.7
volume0
Intrest0
Strike
76
76
Last Price0.25Nov 06, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price-
Change
-
Bid12.5
Ask13.8
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid11.5
Ask12.6
volume0
Intrest0
Strike
78
78
Last Price0.1Nov 08, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest13
Last Price-
Change
-
Bid10.6
Ask11.7
volume0
Intrest0
Strike
79
79
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest112
Last Price23.5Aug 09, 2024
Change
00%
Bid9.8
Ask10.5
volume0
Intrest18
Strike
80
80
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.1
volume1
Intrest2670
Last Price-
Change
-
Bid8.7
Ask9.8
volume0
Intrest0
Strike
81
81
Last Price0.15Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Last Price8.9Nov 08, 2024
Change
00%
Bid7.6
Ask8.8
volume0
Intrest1
Strike
82
82
Last Price0.05Nov 12, 2024
Change
0.166.67%
Bid0.05
Ask0.25
volume11
Intrest187
Last Price-
Change
-
Bid6.5
Ask7.4
volume0
Intrest0
Strike
83
83
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest95
Last Price-
Change
-
Bid5.7
Ask6.9
volume0
Intrest0
Strike
84
84
Last Price0.05Nov 12, 2024
Change
0.0654.55%
Bid-
Ask0.1
volume3
Intrest22
Last Price14.5Aug 06, 2024
Change
00%
Bid5
Ask5.4
volume0
Intrest145
Strike
85
85
Last Price0.09Nov 12, 2024
Change
0.0640%
Bid0.05
Ask0.1
volume3
Intrest1315
Last Price-
Change
-
Bid3.8
Ask4.5
volume0
Intrest0
Strike
86
86
Last Price0.19Nov 11, 2024
Change
00%
Bid0.05
Ask0.15
volume0
Intrest63
Last Price3.39Nov 11, 2024
Change
00%
Bid2.2
Ask3.5
volume0
Intrest5
Strike
87
87
Last Price0.15Nov 12, 2024
Change
0.0525%
Bid0.15
Ask0.3
volume3
Intrest94
Last Price3.48Nov 11, 2024
Change
00%
Bid2.3
Ask4.2
volume0
Intrest4
Strike
88
88
Last Price0.3Nov 12, 2024
Change
0.039.09%
Bid0.3
Ask0.45
volume6
Intrest136
Last Price2.6Nov 11, 2024
Change
00%
Bid1.6
Ask1.8
volume0
Intrest7
Strike
89
89
Last Price0.6Nov 12, 2024
Change
00%
Bid0.55
Ask0.7
volume7
Intrest100
Last Price1.1Nov 12, 2024
Change
0.3926.17%
Bid1
Ask1.2
volume37
Intrest226
Strike
90
90
Last Price0.85Nov 12, 2024
Change
0.113.33%
Bid0.9
Ask1.05
volume94
Intrest2169
Last Price0.95Nov 12, 2024
Change
0.19.52%
Bid0.6
Ask0.75
volume9
Intrest83
Strike
91
91
Last Price1.35Nov 12, 2024
Change
0.2917.68%
Bid1.45
Ask1.6
volume32
Intrest328
Last Price0.4Nov 12, 2024
Change
0.233.33%
Bid0.3
Ask0.45
volume27
Intrest120
Strike
92
92
Last Price2.21Nov 12, 2024
Change
0.010.45%
Bid1.5
Ask2.45
volume30
Intrest72
Last Price0.28Nov 12, 2024
Change
0.1737.78%
Bid0.2
Ask0.3
volume13
Intrest380
Strike
93
93
Last Price3.28Nov 11, 2024
Change
00%
Bid3
Ask3.3
volume0
Intrest481
Last Price0.19Nov 12, 2024
Change
0.1136.67%
Bid0.1
Ask0.2
volume15
Intrest544
Strike
94
94
Last Price4.13Nov 11, 2024
Change
00%
Bid3.9
Ask4.3
volume0
Intrest245
Last Price0.1Nov 12, 2024
Change
0.150%
Bid0.05
Ask0.1
volume36
Intrest839
Strike
95
95
Last Price4.9Nov 12, 2024
Change
0.613.95%
Bid4.8
Ask5.3
volume34
Intrest3010
Last Price0.05Nov 12, 2024
Change
0.0550%
Bid-
Ask2.2
volume2
Intrest15
Strike
96
96
Last Price5.15Nov 11, 2024
Change
00%
Bid5.7
Ask6.4
volume0
Intrest51
Last Price0.15Nov 12, 2024
Change
0.0550%
Bid-
Ask0.5
volume24
Intrest111
Strike
97
97
Last Price7.2Nov 08, 2024
Change
00%
Bid5.5
Ask7.3
volume0
Intrest121
Last Price0.12Nov 08, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest5
Strike
98
98
Last Price7.49Nov 08, 2024
Change
00%
Bid7.5
Ask8.4
volume0
Intrest32
Last Price0.11Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
99
99
Last Price7.57Nov 08, 2024
Change
00%
Bid8.8
Ask9.4
volume0
Intrest35
Last Price0.1Nov 08, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest3313
Strike
100
100
Last Price9.5Nov 12, 2024
Change
0.55.56%
Bid9.8
Ask10.3
volume731
Intrest620
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest49
Strike
101
101
Last Price10.3Nov 12, 2024
Change
0.32.83%
Bid10.6
Ask11.2
volume3
Intrest6
Last Price0.9Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest57
Strike
102
102
Last Price11.8Nov 12, 2024
Change
1.110.28%
Bid11.2
Ask12.2
volume26
Intrest23
Last Price0.04Nov 08, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest61
Strike
103
103
Last Price12.95Nov 08, 2024
Change
00%
Bid12.8
Ask13.5
volume0
Intrest4
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest123
Strike
104
104
Last Price13.56Nov 12, 2024
Change
0.564.31%
Bid13.8
Ask14.2
volume12
Intrest11
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1263
Strike
105
105
Last Price14.5Nov 12, 2024
Change
0.161.12%
Bid14.8
Ask15.1
volume943
Intrest1260
Last Price0.02Nov 12, 2024
Change
0.0133.33%
Bid-
Ask1
volume5
Intrest50
Strike
106
106
Last Price6.3Oct 24, 2024
Change
00%
Bid15.4
Ask16.4
volume0
Intrest13
Last Price0.22Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Strike
107
107
Last Price14.51Nov 08, 2024
Change
00%
Bid16.6
Ask17.5
volume0
Intrest0
Last Price0.07Nov 11, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest235
Strike
108
108
Last Price-
Change
-
Bid17.6
Ask18.3
volume0
Intrest0
Last Price0.1Nov 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest48
Strike
109
109
Last Price18.51Nov 08, 2024
Change
00%
Bid18.4
Ask19.6
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume18
Intrest1934
Strike
110
110
Last Price19.7Nov 12, 2024
Change
0.42.07%
Bid19.7
Ask20.2
volume150
Intrest137
Last Price2.73Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Strike
111
111
Last Price-
Change
-
Bid20.8
Ask21.6
volume0
Intrest0
Last Price2.6Nov 07, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest66
Strike
112
112
Last Price-
Change
-
Bid21.5
Ask22.3
volume0
Intrest0
Last Price2.2Nov 07, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest37
Strike
113
113
Last Price21.99Nov 08, 2024
Change
00%
Bid22.5
Ask23.2
volume0
Intrest0
Last Price2.16Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Strike
114
114
Last Price-
Change
-
Bid23.4
Ask24.3
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
0.0480%
Bid-
Ask0.05
volume6
Intrest2488
Strike
115
115
Last Price19.2Jul 17, 2024
Change
00%
Bid24.5
Ask25.4
volume0
Intrest0
Last Price0.08Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest62
Strike
116
116
Last Price-
Change
-
Bid24.9
Ask26.9
volume0
Intrest0
Last Price1.1Nov 08, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid26.1
Ask27.6
volume0
Intrest0
Last Price1.43Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
118
118
Last Price-
Change
-
Bid27
Ask28.9
volume0
Intrest0
Last Price0.58Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
119
119
Last Price-
Change
-
Bid28.3
Ask29.8
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
0.0125%
Bid-
Ask0.05
volume11
Intrest235
Strike
120
120
Last Price16.8Oct 29, 2024
Change
00%
Bid29.1
Ask30.9
volume0
Intrest4
Last Price1Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
121
121
Last Price-
Change
-
Bid30
Ask31.7
volume0
Intrest0
Last Price1.05Nov 08, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid31.5
Ask32.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid32.2
Ask34
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid33.2
Ask34.9
volume0
Intrest0
Last Price0.1Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest739
Strike
125
125
Last Price-
Change
-
Bid34
Ask36
volume0
Intrest0
Last Price0.09Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
126
126
Last Price-
Change
-
Bid35.1
Ask36.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid36
Ask37.9
volume0
Intrest0
Last Price0.09Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Strike
128
128
Last Price-
Change
-
Bid37
Ask39
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid38.2
Ask39.9
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
0.2784.38%
Bid-
Ask0.2
volume1
Intrest74
Strike
130
130
Last Price23.95Oct 21, 2024
Change
00%
Bid39.1
Ask40.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid40
Ask41.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid41
Ask43
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid42.3
Ask43.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid43
Ask44.9
volume0
Intrest0
Last Price0.37Aug 16, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest84
Strike
135
135
Last Price-
Change
-
Bid44.4
Ask45.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid45.1
Ask46.8
volume0
Intrest0
Last Price0.55Jul 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Strike
140
140
Last Price-
Change
-
Bid49.1
Ask50.9
volume0
Intrest0
Last Price1.4May 09, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
145
145
Last Price-
Change
-
Bid54.1
Ask56
volume0
Intrest0
Last Price1Apr 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest622
Strike
150
150
Last Price-
Change
-
Bid59.1
Ask60.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid64
Ask65.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid69.1
Ask70.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid74.2
Ask75.6
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved