$75.84
-1.24-1.61%
近くで: -
$75.70
-0.14-0.18%
時間外: May 23, 4:14 PM EDT
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 Price-
Change
-
Bid24.1
Ask27.8
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid19
Ask23
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid14
Ask17.9
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price15.19May 23, 2025
Change
-
Bid13.9
Ask16.2
volume5
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price14.23May 23, 2025
Change
-
Bid12
Ask14.7
volume5
Intrest0
Strike
62
62
Last Price0.2May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price-
Change
-
Bid12.1
Ask14.1
volume0
Intrest0
Strike
63
63
Last Price0.17May 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid10
Ask14
volume0
Intrest0
Strike
64
64
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid9
Ask13
volume0
Intrest0
Strike
65
65
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest105
Last Price-
Change
-
Bid8
Ask11.9
volume0
Intrest0
Strike
66
66
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid7
Ask11
volume0
Intrest0
Strike
67
67
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest87
Last Price-
Change
-
Bid6
Ask9.9
volume0
Intrest0
Strike
68
68
Last Price0.19May 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid4.9
Ask9
volume0
Intrest0
Strike
69
69
Last Price0.21May 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price10.8Apr 03, 2025
Change
00%
Bid3.9
Ask8
volume0
Intrest0
Strike
70
70
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest3
Last Price12.05May 01, 2025
Change
00%
Bid3
Ask7
volume0
Intrest1
Strike
71
71
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest35
Last Price5.77May 20, 2025
Change
00%
Bid2.05
Ask6
volume0
Intrest1
Strike
72
72
Last Price0.01May 23, 2025
Change
0.0990%
Bid-
Ask1.35
volume2
Intrest12
Last Price3.1May 23, 2025
Change
0.411.43%
Bid2.05
Ask3.6
volume10
Intrest10
Strike
73
73
Last Price0.07May 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest488
Last Price-
Change
-
Bid1.2
Ask2.95
volume0
Intrest0
Strike
74
74
Last Price0.05May 23, 2025
Change
0.166.67%
Bid-
Ask0.75
volume1
Intrest30
Last Price1.12May 23, 2025
Change
0.4327.74%
Bid-
Ask2.65
volume1
Intrest3
Strike
75
75
Last Price0.05May 23, 2025
Change
0.0444.44%
Bid-
Ask0.5
volume12
Intrest135
Last Price0.39May 23, 2025
Change
171.94%
Bid-
Ask0.05
volume7
Intrest21
Strike
76
76
Last Price0.05May 23, 2025
Change
0.166.67%
Bid-
Ask0.9
volume182
Intrest129
Last Price0.05May 23, 2025
Change
0.7994.05%
Bid-
Ask1.15
volume3
Intrest10
Strike
77
77
Last Price0.99May 23, 2025
Change
0.59147.5%
Bid0.75
Ask1.65
volume37
Intrest124
Last Price0.3May 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest140
Strike
78
78
Last Price1.45May 23, 2025
Change
0.3531.82%
Bid1.6
Ask2.7
volume10
Intrest186
Last Price0.06May 23, 2025
Change
0.162.5%
Bid-
Ask0.15
volume1
Intrest24
Strike
78.5
78.5
Last Price1.9May 21, 2025
Change
00%
Bid1
Ask4.5
volume0
Intrest13
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest122
Strike
79
79
Last Price1.55May 14, 2025
Change
00%
Bid2
Ask3.9
volume0
Intrest19
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest166
Strike
80
80
Last Price2.87May 22, 2025
Change
00%
Bid2.3
Ask6
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest115
Strike
81
81
Last Price4.61May 22, 2025
Change
00%
Bid3
Ask6.4
volume0
Intrest5
Last Price0.06May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest33
Strike
82
82
Last Price4May 12, 2025
Change
00%
Bid5.2
Ask6.4
volume0
Intrest59
Last Price0.3May 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Strike
83
83
Last Price-
Change
-
Bid5.1
Ask9
volume0
Intrest0
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Strike
84
84
Last Price7.2May 16, 2025
Change
00%
Bid6.2
Ask10
volume0
Intrest0
Last Price0.15May 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest18
Strike
85
85
Last Price8.62May 09, 2025
Change
00%
Bid7.1
Ask11
volume0
Intrest0
Last Price0.6May 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest13
Strike
86
86
Last Price6.4May 06, 2025
Change
00%
Bid8
Ask12
volume0
Intrest0
Last Price3.5May 05, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest44
Strike
87
87
Last Price5May 08, 2025
Change
00%
Bid9.3
Ask13
volume0
Intrest0
Last Price3.4May 08, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
88
88
Last Price9.48May 14, 2025
Change
00%
Bid10
Ask14
volume0
Intrest0
Last Price0.11May 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest21
Strike
89
89
Last Price-
Change
-
Bid11
Ask15
volume0
Intrest0
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Strike
90
90
Last Price11.54Apr 30, 2025
Change
00%
Bid12.2
Ask16
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid14.3
Ask16.9
volume0
Intrest0
Last Price1.29May 01, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
92
92
Last Price8.15May 08, 2025
Change
00%
Bid14.1
Ask18
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
93
93
Last Price16.78May 23, 2025
Change
1.227.84%
Bid15.4
Ask19
volume5
Intrest0
Last Price1.5May 08, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
94
94
Last Price17.74May 23, 2025
Change
1.338.1%
Bid17.1
Ask19.8
volume5
Intrest0
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
95
95
Last Price-
Change
-
Bid17.9
Ask20.1
volume0
Intrest0
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
100
100
Last Price23.72May 23, 2025
Change
1.054.63%
Bid22.4
Ask25.8
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
105
105
Last Price28.57May 23, 2025
Change
1.053.82%
Bid27.5
Ask30.9
volume1
Intrest0
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest313
Strike
110
110
Last Price-
Change
-
Bid32.7
Ask36
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid37.3
Ask40.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved