$76.73
-21.30-21.73%
近くで: -
$77.01
0.280.36%
時間外: 7:57 PM EDT
Comments
Loading...
Akamai Techs (NASDAQ:AKAM) 株価情報, オプションチェーン
オプションチェーンは、Akamai Techsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Akamai Techsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price42.75Feb 21, 2025
Change
10.319.42%
Bid30.8
Ask33.9
volume1
Intrest1
Strike
45
45
Last Price0.11Jan 22, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest17
Last Price37.78Feb 21, 2025
Change
10.5721.86%
Bid25.9
Ask27.9
volume1
Intrest2
Strike
50
50
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest64
Last Price37Nov 12, 2024
Change
00%
Bid19.9
Ask22.5
volume0
Intrest1
Strike
55
55
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Last Price-
Change
-
Bid14.8
Ask18.4
volume0
Intrest0
Strike
60
60
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume5
Intrest623
Last Price24.9Nov 14, 2024
Change
00%
Bid9.6
Ask12.3
volume0
Intrest5
Strike
65
65
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume10
Intrest6568
Last Price-
Change
-
Bid8.6
Ask11.4
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid9.2
Ask10.7
volume0
Intrest0
Strike
67
67
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.05
volume1
Intrest9
Last Price-
Change
-
Bid8
Ask11
volume0
Intrest0
Strike
68
68
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest35
Last Price-
Change
-
Bid5.7
Ask9.9
volume0
Intrest0
Strike
69
69
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price32.22Jan 31, 2025
Change
00%
Bid4.6
Ask8.9
volume0
Intrest9
Strike
70
70
Last Price0.05Feb 21, 2025
Change
0.04400%
Bid-
Ask0.05
volume3
Intrest1659
Last Price-
Change
-
Bid4.3
Ask8
volume0
Intrest0
Strike
71
71
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest106
Last Price-
Change
-
Bid4.2
Ask7
volume0
Intrest0
Strike
72
72
Last Price0.05Feb 21, 2025
Change
0.0125%
Bid-
Ask0.05
volume2
Intrest224
Last Price24.63Feb 20, 2025
Change
00%
Bid2.25
Ask4.3
volume0
Intrest2
Strike
73
73
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume49
Intrest41
Last Price23.73Feb 20, 2025
Change
00%
Bid1.55
Ask3.2
volume0
Intrest2
Strike
74
74
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume58
Intrest164
Last Price16.83Jan 10, 2025
Change
00%
Bid0.75
Ask2.7
volume0
Intrest4
Strike
75
75
Last Price0.05Feb 21, 2025
Change
0.0550%
Bid-
Ask0.05
volume528
Intrest2895
Last Price1.81Feb 21, 2025
Change
-
Bid-
Ask1.15
volume30
Intrest0
Strike
76
76
Last Price0.05Feb 21, 2025
Change
0.0654.55%
Bid-
Ask0.05
volume1106
Intrest9
Last Price0.78Feb 21, 2025
Change
-
Bid-
Ask1.2
volume36
Intrest0
Strike
77
77
Last Price0.73Feb 21, 2025
Change
0.58386.67%
Bid0.15
Ask1.3
volume315
Intrest360
Last Price0.05Feb 21, 2025
Change
-
Bid-
Ask1.05
volume182
Intrest0
Strike
78
78
Last Price1Feb 21, 2025
Change
0.84525%
Bid0.2
Ask2.75
volume752
Intrest90
Last Price0.03Feb 21, 2025
Change
-
Bid-
Ask0.05
volume151
Intrest0
Strike
79
79
Last Price2.18Feb 21, 2025
Change
1.95847.83%
Bid1.75
Ask3.4
volume898
Intrest583
Last Price0.05Feb 21, 2025
Change
18.3599.73%
Bid-
Ask0.05
volume338
Intrest544
Strike
80
80
Last Price3.1Feb 21, 2025
Change
2.8933.33%
Bid1.95
Ask4.2
volume2928
Intrest4508
Last Price0.03Feb 21, 2025
Change
-
Bid-
Ask0.05
volume550
Intrest0
Strike
81
81
Last Price4.07Feb 21, 2025
Change
3.721062.86%
Bid3
Ask5.7
volume1032
Intrest226
Last Price0.05Feb 21, 2025
Change
-
Bid-
Ask0.1
volume42
Intrest0
Strike
82
82
Last Price4.95Feb 21, 2025
Change
4.45890%
Bid4.6
Ask6
volume614
Intrest283
Last Price0.1Feb 21, 2025
Change
-
Bid-
Ask0.1
volume295
Intrest0
Strike
83
83
Last Price6.05Feb 21, 2025
Change
5.51000%
Bid4.6
Ask7.1
volume494
Intrest455
Last Price0.05Feb 21, 2025
Change
20.2599.75%
Bid-
Ask0.05
volume201
Intrest1
Strike
84
84
Last Price6.65Feb 21, 2025
Change
5.95850%
Bid5.6
Ask8
volume407
Intrest197
Last Price0.05Feb 21, 2025
Change
15.1599.67%
Bid-
Ask0.05
volume1027
Intrest407
Strike
85
85
Last Price7.92Feb 21, 2025
Change
7.07831.76%
Bid7.2
Ask9.8
volume1585
Intrest2346
Last Price0.1Feb 21, 2025
Change
-
Bid-
Ask0.05
volume87
Intrest0
Strike
86
86
Last Price8.8Feb 21, 2025
Change
7.65665.22%
Bid8.6
Ask10.9
volume169
Intrest465
Last Price0.01Feb 21, 2025
Change
-
Bid-
Ask0.3
volume1358
Intrest0
Strike
87
87
Last Price9.8Feb 21, 2025
Change
8.57696.75%
Bid8.3
Ask11.1
volume145
Intrest387
Last Price0.03Feb 21, 2025
Change
11.5299.74%
Bid-
Ask0.05
volume190
Intrest62
Strike
88
88
Last Price10.83Feb 21, 2025
Change
9.37641.78%
Bid10
Ask12.3
volume210
Intrest317
Last Price0.05Feb 21, 2025
Change
11.3299.56%
Bid-
Ask2.15
volume33
Intrest122
Strike
89
89
Last Price12.31Feb 21, 2025
Change
10.62628.4%
Bid11.6
Ask13.9
volume87
Intrest328
Last Price0.06Feb 21, 2025
Change
10.1499.41%
Bid-
Ask0.05
volume139
Intrest448
Strike
90
90
Last Price12.9Feb 21, 2025
Change
10.55448.94%
Bid12.3
Ask14.4
volume774
Intrest2893
Last Price0.2Feb 21, 2025
Change
8.697.73%
Bid-
Ask0.05
volume8
Intrest7
Strike
91
91
Last Price13.57Feb 21, 2025
Change
11.37516.82%
Bid12.6
Ask15.1
volume33
Intrest169
Last Price0.1Feb 21, 2025
Change
6.998.57%
Bid-
Ask0.05
volume34
Intrest16
Strike
92
92
Last Price14.5Feb 21, 2025
Change
11.8437.04%
Bid14.6
Ask15.9
volume76
Intrest160
Last Price0.75Feb 21, 2025
Change
5.0587.07%
Bid-
Ask0.4
volume1
Intrest20
Strike
93
93
Last Price15.46Feb 21, 2025
Change
12.41406.89%
Bid14.6
Ask17.1
volume46
Intrest173
Last Price0.23Feb 21, 2025
Change
7.5797.05%
Bid-
Ask0.2
volume1
Intrest33
Strike
94
94
Last Price16.31Feb 21, 2025
Change
12.81366%
Bid15.6
Ask17.9
volume398
Intrest501
Last Price0.06Feb 21, 2025
Change
7.0499.15%
Bid-
Ask0.05
volume57
Intrest2493
Strike
95
95
Last Price18.12Feb 21, 2025
Change
14.32376.84%
Bid17.1
Ask19
volume181
Intrest2625
Last Price0.03Feb 21, 2025
Change
6.5799.55%
Bid-
Ask0.05
volume52
Intrest117
Strike
96
96
Last Price18.56Feb 21, 2025
Change
14.39345.08%
Bid17.6
Ask20.2
volume7
Intrest98
Last Price0.03Feb 21, 2025
Change
7.9799.63%
Bid-
Ask0.05
volume18
Intrest218
Strike
97
97
Last Price19.85Feb 21, 2025
Change
15.15322.34%
Bid19.6
Ask21
volume123
Intrest773
Last Price0.05Feb 21, 2025
Change
5.1999.05%
Bid-
Ask0.05
volume105
Intrest199
Strike
98
98
Last Price19.55Feb 21, 2025
Change
14.3272.38%
Bid20.3
Ask23.3
volume325
Intrest412
Last Price0.05Feb 21, 2025
Change
4.8298.97%
Bid-
Ask0.05
volume35
Intrest118
Strike
99
99
Last Price21.12Feb 21, 2025
Change
15.39268.59%
Bid20.8
Ask23.1
volume16
Intrest133
Last Price0.02Feb 21, 2025
Change
4.3899.55%
Bid-
Ask0.05
volume148
Intrest3077
Strike
100
100
Last Price22.9Feb 21, 2025
Change
16.62264.65%
Bid22.6
Ask24.7
volume85
Intrest605
Last Price0.04Feb 21, 2025
Change
4.0699.02%
Bid-
Ask0.05
volume7
Intrest197
Strike
101
101
Last Price20.68Feb 21, 2025
Change
13.93206.37%
Bid22.6
Ask25.1
volume1
Intrest54
Last Price0.03Feb 21, 2025
Change
3.7299.2%
Bid-
Ask0.05
volume10
Intrest905
Strike
102
102
Last Price19.41Feb 21, 2025
Change
11.61148.85%
Bid23.3
Ask26.8
volume2
Intrest14
Last Price0.01Feb 21, 2025
Change
3.2599.69%
Bid-
Ask0.05
volume7
Intrest158
Strike
103
103
Last Price25.13Feb 21, 2025
Change
16.63195.65%
Bid24.2
Ask27.7
volume3
Intrest73
Last Price0.03Feb 21, 2025
Change
3.0499.02%
Bid-
Ask0.05
volume1
Intrest19
Strike
104
104
Last Price9Feb 20, 2025
Change
00%
Bid25.3
Ask29
volume0
Intrest12
Last Price0.03Feb 21, 2025
Change
2.6798.89%
Bid-
Ask0.05
volume101
Intrest2793
Strike
105
105
Last Price27.14Feb 21, 2025
Change
17.67186.59%
Bid26.3
Ask29.6
volume6
Intrest516
Last Price0.03Feb 21, 2025
Change
2.4398.78%
Bid-
Ask0.05
volume6
Intrest213
Strike
106
106
Last Price-
Change
-
Bid27.3
Ask30.1
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
2.3498.73%
Bid-
Ask0.05
volume16
Intrest2735
Strike
107
107
Last Price11.1Feb 20, 2025
Change
00%
Bid28.3
Ask32.1
volume0
Intrest11
Last Price0.02Feb 21, 2025
Change
1.9398.97%
Bid-
Ask0.05
volume10
Intrest146
Strike
108
108
Last Price11.9Feb 20, 2025
Change
00%
Bid29.3
Ask33
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
1.7399.43%
Bid-
Ask0.05
volume10
Intrest142
Strike
109
109
Last Price-
Change
-
Bid30.3
Ask34.1
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
1.2897.71%
Bid-
Ask0.05
volume59
Intrest1265
Strike
110
110
Last Price29.9Feb 21, 2025
Change
16.6124.81%
Bid31.3
Ask35.1
volume8
Intrest127
Last Price0.01Feb 21, 2025
Change
1.3399.25%
Bid-
Ask0.05
volume21
Intrest434
Strike
111
111
Last Price-
Change
-
Bid32
Ask36.4
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
1.299.17%
Bid-
Ask0.05
volume15
Intrest129
Strike
112
112
Last Price29.09Feb 21, 2025
Change
16.6132.91%
Bid33
Ask37.4
volume1
Intrest1
Last Price0.01Feb 21, 2025
Change
0.5998.33%
Bid-
Ask0.05
volume13
Intrest172
Strike
113
113
Last Price-
Change
-
Bid34
Ask38.4
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.8994.68%
Bid-
Ask0.05
volume4
Intrest129
Strike
114
114
Last Price-
Change
-
Bid35
Ask39.4
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.7296%
Bid-
Ask0.05
volume84
Intrest713
Strike
115
115
Last Price13.2Feb 10, 2025
Change
00%
Bid36.3
Ask40.1
volume0
Intrest3
Last Price0.03Feb 21, 2025
Change
0.7796.25%
Bid-
Ask0.05
volume28
Intrest58
Strike
116
116
Last Price-
Change
-
Bid37.2
Ask41.4
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
0.5192.73%
Bid-
Ask0.05
volume1
Intrest491
Strike
117
117
Last Price-
Change
-
Bid38
Ask42.4
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.5591.67%
Bid-
Ask0.05
volume5
Intrest64
Strike
118
118
Last Price-
Change
-
Bid39
Ask43.2
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.5198.08%
Bid-
Ask0.05
volume27
Intrest230
Strike
119
119
Last Price-
Change
-
Bid40
Ask44.4
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.3497.14%
Bid-
Ask0.05
volume9
Intrest3646
Strike
120
120
Last Price18.7Oct 28, 2024
Change
00%
Bid41.3
Ask44.9
volume0
Intrest0
Last Price0.35Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest59
Strike
121
121
Last Price-
Change
-
Bid42.2
Ask46
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.2392%
Bid-
Ask0.05
volume52
Intrest236
Strike
122
122
Last Price-
Change
-
Bid43.3
Ask47.1
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.1676.19%
Bid-
Ask0.05
volume8
Intrest323
Strike
123
123
Last Price-
Change
-
Bid44.3
Ask47.9
volume0
Intrest0
Last Price0.2Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest136
Strike
124
124
Last Price-
Change
-
Bid45.3
Ask49.1
volume0
Intrest0
Last Price0.16Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest322
Strike
125
125
Last Price28.7Jul 18, 2024
Change
00%
Bid46.3
Ask50
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.05
volume2
Intrest53
Strike
126
126
Last Price-
Change
-
Bid47.3
Ask51.1
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.05
volume1
Intrest101
Strike
127
127
Last Price-
Change
-
Bid48
Ask52.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid49
Ask53.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid50.3
Ask54.1
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1158
Strike
130
130
Last Price-
Change
-
Bid51.3
Ask55.1
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Strike
131
131
Last Price-
Change
-
Bid52.3
Ask56.1
volume0
Intrest0
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest171
Strike
132
132
Last Price-
Change
-
Bid53.3
Ask56.9
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest285
Strike
133
133
Last Price-
Change
-
Bid54.2
Ask58.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid55.3
Ask59.1
volume0
Intrest0
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest77
Strike
135
135
Last Price-
Change
-
Bid56.2
Ask60
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid57.3
Ask61
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Strike
140
140
Last Price-
Change
-
Bid61.2
Ask65.1
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest166
Strike
145
145
Last Price54.5Nov 08, 2024
Change
00%
Bid66.2
Ask69.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid71.2
Ask75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid76.2
Ask80
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved