$81.63
1.031.28%
가까이에: -
$81.63
0.000.00%
시간외: 4:00 PM EDT
Comments
Loading...
Akamai Technologies (NASDAQ:AKAM) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Akamai Technologies의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Akamai Technologies에 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 Price18.91Mar 31, 2025
Change
00%
Bid20.4
Ask23.2
volume0
Intrest2
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price18.1Mar 31, 2025
Change
00%
Bid19.5
Ask22
volume0
Intrest1
Strike
61
61
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid18.5
Ask21.3
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid17.4
Ask20.2
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price17.3Apr 02, 2025
Change
-
Bid16.9
Ask19
volume2
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price15.43Mar 04, 2025
Change
00%
Bid15.2
Ask17.6
volume0
Intrest0
Strike
65
65
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price13.68Mar 31, 2025
Change
00%
Bid14.7
Ask17.2
volume0
Intrest1
Strike
66
66
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price12.88Mar 31, 2025
Change
00%
Bid13.6
Ask16.1
volume0
Intrest2
Strike
67
67
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price11.91Mar 28, 2025
Change
00%
Bid12.9
Ask15
volume0
Intrest2
Strike
68
68
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid11.4
Ask14.3
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price16.5Mar 07, 2025
Change
00%
Bid10.3
Ask13.2
volume0
Intrest1
Strike
70
70
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest39
Last Price-
Change
-
Bid9.3
Ask12.2
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price10.6Mar 06, 2025
Change
00%
Bid8.6
Ask10.2
volume0
Intrest1
Strike
72
72
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid7
Ask10.1
volume0
Intrest0
Strike
73
73
Last Price0.12Mar 31, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest23
Last Price9.35Mar 06, 2025
Change
00%
Bid6.4
Ask9.3
volume0
Intrest0
Strike
74
74
Last Price0.11Mar 31, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest4
Last Price11.94Mar 07, 2025
Change
00%
Bid5.6
Ask8.3
volume0
Intrest1
Strike
75
75
Last Price0.01Apr 02, 2025
Change
0.0990%
Bid-
Ask1.05
volume1
Intrest24
Last Price-
Change
-
Bid4.9
Ask7
volume0
Intrest0
Strike
76
76
Last Price0.1Apr 02, 2025
Change
0.1356.52%
Bid-
Ask0.2
volume2
Intrest9
Last Price9.1Mar 07, 2025
Change
00%
Bid4.2
Ask5.4
volume0
Intrest1
Strike
77
77
Last Price0.2Apr 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest14
Last Price2.45Mar 31, 2025
Change
00%
Bid3
Ask4.9
volume0
Intrest5
Strike
78
78
Last Price0.42Apr 01, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest45
Last Price-
Change
-
Bid2.8
Ask4.2
volume0
Intrest0
Strike
78.5
78.5
Last Price0.42Apr 01, 2025
Change
00%
Bid0.1
Ask0.25
volume0
Intrest59
Last Price2.17Apr 01, 2025
Change
00%
Bid1.85
Ask3.1
volume0
Intrest2
Strike
79
79
Last Price0.65Mar 31, 2025
Change
00%
Bid0.15
Ask0.3
volume0
Intrest92
Last Price0.85Apr 02, 2025
Change
0.5539.29%
Bid2.05
Ask2.25
volume14
Intrest72
Strike
80
80
Last Price0.46Apr 02, 2025
Change
0.6759.29%
Bid0.35
Ask0.5
volume1
Intrest57
Last Price1.3Apr 02, 2025
Change
0.5368.83%
Bid0.4
Ask1.55
volume29
Intrest54
Strike
81
81
Last Price0.72Apr 02, 2025
Change
0.7852%
Bid0.65
Ask0.8
volume5
Intrest50
Last Price0.9Apr 02, 2025
Change
0.3152.54%
Bid1.1
Ask1.25
volume3
Intrest51
Strike
81.5
81.5
Last Price1.3Apr 02, 2025
Change
0.3521.21%
Bid0.9
Ask1
volume1
Intrest6
Last Price0.75Apr 02, 2025
Change
0.2447.06%
Bid0.05
Ask0.95
volume11
Intrest20
Strike
82
82
Last Price1.05Apr 02, 2025
Change
0.9547.5%
Bid1.1
Ask1.25
volume12
Intrest41
Last Price0.59Apr 02, 2025
Change
0.047.27%
Bid0.05
Ask0.75
volume24
Intrest16
Strike
82.5
82.5
Last Price3.06Mar 31, 2025
Change
00%
Bid1.4
Ask1.55
volume0
Intrest76
Last Price0.4Apr 02, 2025
Change
0.0825%
Bid-
Ask0.6
volume2
Intrest143
Strike
83
83
Last Price1.64Apr 02, 2025
Change
1.8152.46%
Bid1.7
Ask1.95
volume10
Intrest15
Last Price0.32Apr 02, 2025
Change
0.1477.78%
Bid0.3
Ask0.45
volume8
Intrest9
Strike
83.5
83.5
Last Price4.8Mar 31, 2025
Change
00%
Bid2.1
Ask3.5
volume0
Intrest3
Last Price0.25Apr 02, 2025
Change
0.166.67%
Bid0.15
Ask0.3
volume16
Intrest52
Strike
84
84
Last Price4.3Mar 28, 2025
Change
00%
Bid2.2
Ask4.3
volume0
Intrest14
Last Price0.1Apr 02, 2025
Change
00%
Bid0.1
Ask1.2
volume1
Intrest381
Strike
85
85
Last Price4.45Apr 02, 2025
Change
0.510.1%
Bid3.2
Ask3.6
volume8
Intrest43
Last Price0.05Apr 02, 2025
Change
0.0337.5%
Bid0.05
Ask0.1
volume4
Intrest66
Strike
86
86
Last Price5.49Apr 02, 2025
Change
0.9114.22%
Bid4.1
Ask4.8
volume8
Intrest60
Last Price0.35Apr 02, 2025
Change
0.1575%
Bid-
Ask0.3
volume5
Intrest63
Strike
87
87
Last Price7.39Mar 31, 2025
Change
00%
Bid4.6
Ask6.3
volume0
Intrest35
Last Price0.12Mar 26, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Strike
88
88
Last Price8.49Mar 31, 2025
Change
00%
Bid4.8
Ask7.6
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
89
89
Last Price7.7Apr 02, 2025
Change
1.218.46%
Bid6.1
Ask8.7
volume2
Intrest2
Last Price0.1Mar 25, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest143
Strike
90
90
Last Price4.5Mar 07, 2025
Change
00%
Bid6.8
Ask9.7
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest14
Strike
91
91
Last Price-
Change
-
Bid8
Ask10.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
92
92
Last Price12.45Mar 28, 2025
Change
00%
Bid9.2
Ask11.5
volume0
Intrest0
Last Price1.45Mar 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
93
93
Last Price16.2Feb 21, 2025
Change
00%
Bid9.7
Ask12.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid10.9
Ask13.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
95
95
Last Price3.88Feb 14, 2025
Change
00%
Bid12.1
Ask14.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
96
96
Last Price4.65Feb 19, 2025
Change
00%
Bid12.9
Ask15.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
97
97
Last Price15.6Feb 28, 2025
Change
00%
Bid14.1
Ask16.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
98
98
Last Price5.66Feb 20, 2025
Change
00%
Bid15
Ask17.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
99
99
Last Price19.45Feb 26, 2025
Change
00%
Bid15.8
Ask18.4
volume0
Intrest0
Last Price6.36Feb 19, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid16.8
Ask19.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid18.1
Ask20.9
volume0
Intrest0
Last Price0.5Feb 21, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Strike
102
102
Last Price22.45Mar 28, 2025
Change
00%
Bid18.9
Ask21.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
103
103
Last Price23.26Mar 28, 2025
Change
00%
Bid20
Ask22.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid20.5
Ask23.3
volume0
Intrest0
Last Price0.05Mar 04, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest23
Strike
105
105
Last Price-
Change
-
Bid21.7
Ask24.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid23.1
Ask26
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid23.5
Ask27.1
volume0
Intrest0
Last Price3.12Feb 19, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest2
Strike
108
108
Last Price-
Change
-
Bid24.7
Ask27.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid25.6
Ask29.1
volume0
Intrest0
Last Price2.65Feb 19, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Strike
110
110
Last Price-
Change
-
Bid26.4
Ask29.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid27.8
Ask30.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid28.4
Ask31.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid29.5
Ask32.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid30.5
Ask34.4
volume0
Intrest0
Last Price0.1Feb 24, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest1
Strike
115
115
Last Price-
Change
-
Bid31.5
Ask35.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid36.4
Ask40.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid41.5
Ask45.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid46.4
Ask50.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid51.5
Ask55.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved