Comments
Loading...
Akamai Technologies (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 Technologies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 Technologies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 Price19.33Apr 11, 2025
Change
00%
Bid19.7
Ask20.4
volume0
Intrest1
Strike
54
54
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price26.9Mar 27, 2025
Change
00%
Bid18.4
Ask19.4
volume0
Intrest2
Strike
55
55
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid17.6
Ask18.3
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid16.4
Ask17.4
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid15.7
Ask16.3
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid14.5
Ask15.2
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price22.4Mar 11, 2025
Change
00%
Bid13.6
Ask14.4
volume0
Intrest3
Strike
60
60
Last Price0.25Apr 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5237
Last Price-
Change
-
Bid12.4
Ask13.2
volume0
Intrest0
Strike
61
61
Last Price0.23Apr 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid11.7
Ask12.2
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid10.6
Ask11.4
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid9.6
Ask10.3
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price16.1Feb 28, 2025
Change
00%
Bid8.7
Ask9.3
volume0
Intrest0
Strike
65
65
Last Price0.93Apr 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest134
Last Price-
Change
-
Bid7.7
Ask8.3
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price7.32Apr 15, 2025
Change
00%
Bid6.2
Ask7.4
volume0
Intrest1
Strike
67
67
Last Price0.2Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price4.2Apr 09, 2025
Change
00%
Bid5.7
Ask6.2
volume0
Intrest1
Strike
68
68
Last Price0.07Apr 16, 2025
Change
00%
Bid-
Ask1
volume0
Intrest20
Last Price6.42Apr 09, 2025
Change
00%
Bid4.7
Ask5.4
volume0
Intrest8
Strike
69
69
Last Price0.25Apr 17, 2025
Change
0.0721.88%
Bid-
Ask0.05
volume1
Intrest36
Last Price4.82Apr 14, 2025
Change
00%
Bid3.7
Ask4.2
volume0
Intrest18
Strike
70
70
Last Price0.19Apr 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest72
Last Price3.91Apr 16, 2025
Change
00%
Bid2.45
Ask3.4
volume0
Intrest8
Strike
71
71
Last Price0.5Apr 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest21
Last Price2.15Apr 08, 2025
Change
00%
Bid1.6
Ask2.45
volume0
Intrest11
Strike
72
72
Last Price0.09Apr 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest20
Last Price1.4Apr 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Strike
73
73
Last Price0.45Apr 16, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest19
Last Price0.35Apr 17, 2025
Change
1.175.86%
Bid-
Ask0.45
volume2
Intrest23
Strike
74
74
Last Price1.18Apr 15, 2025
Change
00%
Bid0.2
Ask0.5
volume0
Intrest50
Last Price0.05Apr 17, 2025
Change
0.385.71%
Bid-
Ask0.3
volume3
Intrest646
Strike
75
75
Last Price1Apr 17, 2025
Change
0.6439.02%
Bid1
Ask1.25
volume232
Intrest2076
Last Price0.09Apr 17, 2025
Change
0.0640%
Bid-
Ask0.05
volume1
Intrest72
Strike
76
76
Last Price4.02Apr 08, 2025
Change
00%
Bid1.5
Ask2.35
volume0
Intrest36
Last Price0.1Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Strike
77
77
Last Price2.75Apr 15, 2025
Change
00%
Bid2.15
Ask4.1
volume0
Intrest2
Last Price0.04Apr 17, 2025
Change
0.1680%
Bid-
Ask0.05
volume17
Intrest37
Strike
78
78
Last Price4.22Apr 14, 2025
Change
00%
Bid3.2
Ask4.9
volume0
Intrest1002
Last Price0.95Apr 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Strike
78.5
78.5
Last Price1.49Mar 28, 2025
Change
00%
Bid3.5
Ask5.4
volume0
Intrest2
Last Price0.31Apr 17, 2025
Change
0.26520%
Bid-
Ask0.2
volume1
Intrest69
Strike
79
79
Last Price8.8Apr 07, 2025
Change
00%
Bid5
Ask5.3
volume0
Intrest72
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest936
Strike
80
80
Last Price6.1Apr 17, 2025
Change
0.23.17%
Bid6
Ask6.3
volume2
Intrest1486
Last Price0.28Apr 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest51
Strike
81
81
Last Price5.6Apr 15, 2025
Change
00%
Bid6.7
Ask7.6
volume0
Intrest23
Last Price0.55Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest74
Strike
81.5
81.5
Last Price8.1Apr 15, 2025
Change
00%
Bid7.1
Ask8.2
volume0
Intrest18
Last Price0.27Apr 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest45
Strike
82
82
Last Price2.8Mar 31, 2025
Change
00%
Bid7.7
Ask8.5
volume0
Intrest0
Last Price1.05Mar 31, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Strike
82.5
82.5
Last Price8.6Apr 16, 2025
Change
00%
Bid8.5
Ask8.8
volume0
Intrest0
Last Price1.23Apr 01, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest86
Strike
83
83
Last Price8.1Apr 15, 2025
Change
00%
Bid8.4
Ask9.7
volume0
Intrest0
Last Price1.13Apr 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest38
Strike
83.5
83.5
Last Price2.75Mar 25, 2025
Change
00%
Bid8.9
Ask10.2
volume0
Intrest4
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest41
Strike
84
84
Last Price15.85Apr 09, 2025
Change
00%
Bid9.5
Ask10.5
volume0
Intrest0
Last Price0.03Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1837
Strike
85
85
Last Price10.9Apr 15, 2025
Change
00%
Bid10.6
Ask11.4
volume0
Intrest15
Last Price0.5Apr 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest61
Strike
86
86
Last Price17.85Apr 09, 2025
Change
00%
Bid11.6
Ask12.3
volume0
Intrest0
Last Price0.3Apr 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Strike
87
87
Last Price-
Change
-
Bid12.4
Ask13.7
volume0
Intrest0
Last Price0.2Apr 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Strike
88
88
Last Price-
Change
-
Bid13.4
Ask14.5
volume0
Intrest0
Last Price0.13Mar 31, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Strike
89
89
Last Price-
Change
-
Bid14.7
Ask15.3
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.05
volume7
Intrest3656
Strike
90
90
Last Price17.58Apr 08, 2025
Change
00%
Bid15.9
Ask16.3
volume0
Intrest15
Last Price0.16Mar 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Strike
91
91
Last Price-
Change
-
Bid16.5
Ask17.7
volume0
Intrest0
Last Price0.15Mar 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
92
92
Last Price-
Change
-
Bid17.6
Ask18.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid18.7
Ask19.5
volume0
Intrest0
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest755
Strike
95
95
Last Price10.85Mar 10, 2025
Change
00%
Bid20.4
Ask21.6
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Strike
100
100
Last Price21.45Feb 25, 2025
Change
00%
Bid24.6
Ask27.8
volume0
Intrest1
Last Price0.15Apr 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest35
Strike
105
105
Last Price24.59Feb 28, 2025
Change
00%
Bid29.6
Ask32.7
volume0
Intrest0
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest312
Strike
110
110
Last Price29.54Feb 28, 2025
Change
00%
Bid34.4
Ask37.6
volume0
Intrest0
Last Price1.77Feb 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
115
115
Last Price-
Change
-
Bid39.4
Ask42.9
volume0
Intrest0
Last Price1.3Feb 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
120
120
Last Price-
Change
-
Bid45
Ask47.8
volume0
Intrest0
Last Price0.07Feb 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
125
125
Last Price-
Change
-
Bid49.5
Ask52.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid54
Ask57.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid59.6
Ask62.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid64.4
Ask67.4
volume0
Intrest0
Last Price0.6Feb 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
145
145
Last Price-
Change
-
Bid69
Ask72.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid74.4
Ask77.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved