$76.73
-21.30-21.73%
al cierre: -
$76.90
0.170.22%
After hour: Feb 21, 7:48 PM EDT
Comments
Loading...
Akamai Techs (NASDAQ:AKAM) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Akamai Techs a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Akamai Techs..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price23.32Feb 21, 2025
Change
14.1837.81%
Bid14.8
Ask19
volume4
Intrest4
Strike
60
60
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume3
Intrest65
Last Price-
Change
-
Bid10.1
Ask13.9
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid8.9
Ask12.9
volume0
Intrest0
Strike
66
66
Last Price0.05Feb 21, 2025
Change
-
Bid-
Ask0.25
volume10
Intrest0
Last Price-
Change
-
Bid8.3
Ask11.8
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid6.8
Ask11.1
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid6.8
Ask9.9
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid5.9
Ask9
volume0
Intrest0
Strike
70
70
Last Price0.15Feb 21, 2025
Change
0.0525%
Bid-
Ask0.45
volume81
Intrest230
Last Price-
Change
-
Bid5.3
Ask7.7
volume0
Intrest0
Strike
71
71
Last Price0.2Feb 21, 2025
Change
-
Bid-
Ask0.6
volume1
Intrest0
Last Price6.2Feb 21, 2025
Change
-
Bid3.7
Ask6.7
volume1
Intrest0
Strike
72
72
Last Price0.45Feb 21, 2025
Change
0.3200%
Bid-
Ask0.5
volume199
Intrest60
Last Price4.78Feb 21, 2025
Change
-
Bid3.1
Ask5.2
volume5
Intrest0
Strike
73
73
Last Price0.5Feb 21, 2025
Change
-
Bid0.4
Ask1.2
volume23
Intrest0
Last Price4.7Feb 21, 2025
Change
-
Bid2.5
Ask5.8
volume80
Intrest0
Strike
74
74
Last Price0.87Feb 21, 2025
Change
-
Bid0.45
Ask1.6
volume53
Intrest0
Last Price3.25Feb 21, 2025
Change
-
Bid2.45
Ask3.3
volume504
Intrest0
Strike
75
75
Last Price1.45Feb 21, 2025
Change
1.25625%
Bid0.15
Ask1.65
volume292
Intrest53
Last Price2.55Feb 21, 2025
Change
-
Bid1.7
Ask2.85
volume18
Intrest0
Strike
76
76
Last Price1.68Feb 21, 2025
Change
1.32366.67%
Bid0.35
Ask1.95
volume1009
Intrest31
Last Price1.9Feb 21, 2025
Change
-
Bid0.85
Ask2.35
volume570
Intrest0
Strike
77
77
Last Price2.1Feb 21, 2025
Change
-
Bid1.65
Ask2.4
volume475
Intrest0
Last Price1.4Feb 21, 2025
Change
-
Bid1.2
Ask2.35
volume134
Intrest0
Strike
78
78
Last Price2.53Feb 21, 2025
Change
-
Bid2.2
Ask2.95
volume196
Intrest0
Last Price1.17Feb 21, 2025
Change
-
Bid0.75
Ask1.2
volume63
Intrest0
Strike
79
79
Last Price3.19Feb 21, 2025
Change
2.75625%
Bid2
Ask3.8
volume185
Intrest71
Last Price0.8Feb 21, 2025
Change
-
Bid0.5
Ask1.05
volume1011
Intrest0
Strike
80
80
Last Price4.01Feb 21, 2025
Change
3.36516.92%
Bid1.95
Ask4.5
volume768
Intrest7
Last Price0.7Feb 21, 2025
Change
-
Bid-
Ask0.8
volume20
Intrest0
Strike
81
81
Last Price4.67Feb 21, 2025
Change
4.09705.17%
Bid3.1
Ask6.4
volume233
Intrest85
Last Price0.45Feb 21, 2025
Change
-
Bid0.4
Ask0.5
volume203
Intrest0
Strike
82
82
Last Price4.93Feb 21, 2025
Change
4.2575.34%
Bid3.8
Ask6.5
volume87
Intrest4
Last Price0.3Feb 21, 2025
Change
-
Bid0.3
Ask0.7
volume1089
Intrest0
Strike
83
83
Last Price6.28Feb 21, 2025
Change
5.38597.78%
Bid4.8
Ask7.6
volume236
Intrest5
Last Price0.32Feb 21, 2025
Change
-
Bid-
Ask0.45
volume59
Intrest0
Strike
84
84
Last Price7.49Feb 21, 2025
Change
6.42600%
Bid7
Ask8
volume174
Intrest13
Last Price0.16Feb 21, 2025
Change
14.8398.93%
Bid0.15
Ask0.4
volume411
Intrest1
Strike
85
85
Last Price8.3Feb 21, 2025
Change
6.78446.05%
Bid6.8
Ask9.9
volume737
Intrest312
Last Price0.18Feb 21, 2025
Change
-
Bid0.1
Ask0.6
volume235
Intrest0
Strike
86
86
Last Price8.68Feb 21, 2025
Change
7.33542.96%
Bid7.3
Ask9.9
volume54
Intrest67
Last Price0.11Feb 21, 2025
Change
12.0999.1%
Bid0.1
Ask0.65
volume62
Intrest1
Strike
87
87
Last Price9.26Feb 21, 2025
Change
7.74509.21%
Bid9.1
Ask11.2
volume46
Intrest11
Last Price0.1Feb 21, 2025
Change
11.8199.16%
Bid0.05
Ask0.85
volume91
Intrest1
Strike
88
88
Last Price10.7Feb 21, 2025
Change
8.75448.72%
Bid10.9
Ask12.2
volume136
Intrest24
Last Price0.05Feb 21, 2025
Change
-
Bid0.05
Ask0.65
volume90
Intrest0
Strike
89
89
Last Price11.5Feb 21, 2025
Change
9.36437.38%
Bid11.5
Ask13.4
volume72
Intrest12
Last Price0.05Feb 21, 2025
Change
12.2899.59%
Bid-
Ask0.1
volume15
Intrest3
Strike
90
90
Last Price13.3Feb 21, 2025
Change
10.92458.82%
Bid12.6
Ask15.1
volume108
Intrest344
Last Price0.08Feb 21, 2025
Change
5.1298.46%
Bid-
Ask1.35
volume35
Intrest1
Strike
91
91
Last Price12.88Feb 21, 2025
Change
10.33405.1%
Bid13.4
Ask15.3
volume51
Intrest11
Last Price0.2Feb 21, 2025
Change
4.8296.02%
Bid-
Ask1.35
volume4
Intrest1
Strike
92
92
Last Price13.73Feb 21, 2025
Change
10.68350.16%
Bid14.5
Ask16
volume54
Intrest14
Last Price0.23Feb 21, 2025
Change
7.7597.12%
Bid-
Ask1.35
volume1
Intrest4
Strike
93
93
Last Price11.88Feb 21, 2025
Change
8.48249.41%
Bid15
Ask18.2
volume48
Intrest10
Last Price0.05Feb 21, 2025
Change
7.8599.37%
Bid-
Ask0.7
volume3
Intrest4
Strike
94
94
Last Price15.82Feb 21, 2025
Change
12.17333.42%
Bid16.3
Ask18.7
volume83
Intrest27
Last Price7.5Feb 20, 2025
Change
00%
Bid-
Ask2
volume0
Intrest21
Strike
95
95
Last Price17.4Feb 21, 2025
Change
13.3324.39%
Bid16.9
Ask20.2
volume68
Intrest30
Last Price0.08Feb 21, 2025
Change
6.3898.76%
Bid-
Ask2
volume16
Intrest8
Strike
96
96
Last Price13.1Feb 21, 2025
Change
8.5184.78%
Bid18.2
Ask20.5
volume74
Intrest76
Last Price0.06Feb 21, 2025
Change
6.3499.06%
Bid-
Ask1.35
volume5
Intrest12
Strike
97
97
Last Price19.25Feb 21, 2025
Change
14.15277.45%
Bid19.5
Ask21
volume140
Intrest154
Last Price0.01Feb 21, 2025
Change
5.6299.82%
Bid-
Ask0.05
volume30
Intrest101
Strike
98
98
Last Price19.4Feb 21, 2025
Change
13.78245.2%
Bid20.3
Ask22.1
volume188
Intrest186
Last Price0.1Feb 21, 2025
Change
5.2398.12%
Bid-
Ask1.1
volume94
Intrest71
Strike
99
99
Last Price15.68Feb 21, 2025
Change
9.74163.97%
Bid21.2
Ask23.3
volume6
Intrest57
Last Price0.03Feb 21, 2025
Change
4.8999.39%
Bid-
Ask0.6
volume7
Intrest59
Strike
100
100
Last Price18.52Feb 21, 2025
Change
12184.05%
Bid22.5
Ask24.7
volume15
Intrest52
Last Price0.01Feb 21, 2025
Change
4.2999.77%
Bid-
Ask0.65
volume5
Intrest59
Strike
101
101
Last Price13.57Feb 21, 2025
Change
6.3788.47%
Bid22.1
Ask26.4
volume1
Intrest28
Last Price4.14Feb 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest78
Strike
102
102
Last Price7.7Feb 20, 2025
Change
00%
Bid23.7
Ask27.2
volume0
Intrest32
Last Price0.09Feb 21, 2025
Change
3.7197.63%
Bid-
Ask0.6
volume4
Intrest38
Strike
103
103
Last Price8.5Feb 20, 2025
Change
00%
Bid24.5
Ask28.1
volume0
Intrest27
Last Price0.01Feb 21, 2025
Change
3.6799.73%
Bid-
Ask2.1
volume1
Intrest16
Strike
104
104
Last Price7.3Feb 12, 2025
Change
00%
Bid25.3
Ask29.1
volume0
Intrest5
Last Price0.13Feb 21, 2025
Change
2.8795.67%
Bid-
Ask0.1
volume3
Intrest122
Strike
105
105
Last Price8Feb 14, 2025
Change
00%
Bid26.2
Ask30
volume0
Intrest11
Last Price0.02Feb 21, 2025
Change
2.9699.33%
Bid-
Ask0.05
volume9
Intrest30
Strike
106
106
Last Price-
Change
-
Bid27.3
Ask31.1
volume0
Intrest0
Last Price2.72Feb 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest87
Strike
107
107
Last Price-
Change
-
Bid28.3
Ask32.1
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
2.2398.67%
Bid-
Ask0.25
volume2
Intrest20
Strike
108
108
Last Price26.15Feb 21, 2025
Change
13.96114.52%
Bid29.2
Ask33.4
volume2
Intrest2
Last Price1.72Feb 20, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest21
Strike
109
109
Last Price-
Change
-
Bid30.2
Ask34.1
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
1.8397.86%
Bid-
Ask0.05
volume2
Intrest343
Strike
110
110
Last Price29.85Feb 21, 2025
Change
16.2118.68%
Bid31.2
Ask35
volume4
Intrest4
Last Price1.65Feb 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest46
Strike
111
111
Last Price-
Change
-
Bid32.3
Ask36.4
volume0
Intrest0
Last Price0.1Feb 21, 2025
Change
1.593.75%
Bid-
Ask0.1
volume80
Intrest161
Strike
112
112
Last Price-
Change
-
Bid33.2
Ask37.4
volume0
Intrest0
Last Price1.35Feb 20, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest6
Strike
113
113
Last Price-
Change
-
Bid34.2
Ask38.4
volume0
Intrest0
Last Price1.25Feb 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest60
Strike
114
114
Last Price-
Change
-
Bid35.1
Ask39.4
volume0
Intrest0
Last Price1.1Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
115
115
Last Price-
Change
-
Bid36.2
Ask40.2
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.9595%
Bid-
Ask2
volume10
Intrest426
Strike
116
116
Last Price-
Change
-
Bid37.2
Ask41.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid38.2
Ask42.2
volume0
Intrest0
Last Price0.67Feb 20, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest30
Strike
118
118
Last Price-
Change
-
Bid39.1
Ask43.2
volume0
Intrest0
Last Price0.7Feb 20, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest8
Strike
119
119
Last Price-
Change
-
Bid40.3
Ask44.2
volume0
Intrest0
Last Price0.07Feb 21, 2025
Change
0.5989.39%
Bid-
Ask1.3
volume1
Intrest25
Strike
120
120
Last Price-
Change
-
Bid41.7
Ask45.1
volume0
Intrest0
Last Price0.45Feb 20, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest28
Strike
121
121
Last Price-
Change
-
Bid42.3
Ask46.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid43.1
Ask47.2
volume0
Intrest0
Last Price0.25Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest55
Strike
123
123
Last Price-
Change
-
Bid44
Ask48.2
volume0
Intrest0
Last Price0.4Feb 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest86
Strike
124
124
Last Price-
Change
-
Bid45.1
Ask49.2
volume0
Intrest0
Last Price0.57Feb 14, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest5
Strike
125
125
Last Price-
Change
-
Bid46.2
Ask50.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid47.2
Ask51.1
volume0
Intrest0
Last Price0.14Feb 20, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest3
Strike
127
127
Last Price-
Change
-
Bid48.2
Ask52.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid49.2
Ask53.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid50.2
Ask54.4
volume0
Intrest0
Last Price0.37Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Strike
130
130
Last Price-
Change
-
Bid51.7
Ask55.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid52.7
Ask56.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid53.2
Ask57.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid54
Ask58.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid55.2
Ask59.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid56
Ask60.4
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
136
136
Last Price-
Change
-
Bid57
Ask61.4
volume0
Intrest0