$85.96
-1.47-1.68%
al cierre: -
$86.30
0.340.40%
After hour: 7:01 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 Price-
Change
-
Bid25
Ask26.7
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid20.4
Ask23.4
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid15.4
Ask18.4
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid14.4
Ask15.5
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid13.3
Ask16.2
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid12.4
Ask15.3
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid11.5
Ask12.2
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid10.6
Ask11.4
volume0
Intrest0
Strike
75
75
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.2
volume490
Intrest19
Last Price-
Change
-
Bid9.7
Ask10.6
volume0
Intrest0
Strike
76
76
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.4
volume20
Intrest1
Last Price-
Change
-
Bid8.5
Ask9.4
volume0
Intrest0
Strike
77
77
Last Price0.12Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Last Price8.9Nov 18, 2024
Change
-
Bid7.6
Ask10.3
volume1
Intrest0
Strike
78
78
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid6.6
Ask7.5
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price6.2Nov 18, 2024
Change
5.6547.68%
Bid5.5
Ask6.4
volume2
Intrest6
Strike
80
80
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.1
volume2
Intrest88
Last Price-
Change
-
Bid4.6
Ask5.6
volume0
Intrest0
Strike
81
81
Last Price0.07Nov 18, 2024
Change
0.0240%
Bid-
Ask1.1
volume25
Intrest229
Last Price-
Change
-
Bid3.8
Ask4.4
volume0
Intrest0
Strike
82
82
Last Price0.1Nov 18, 2024
Change
00%
Bid0.05
Ask0.15
volume12
Intrest2
Last Price-
Change
-
Bid3
Ask3.3
volume0
Intrest0
Strike
83
83
Last Price0.19Nov 18, 2024
Change
0.0758.33%
Bid0.15
Ask0.25
volume20
Intrest8
Last Price-
Change
-
Bid1.5
Ask3
volume0
Intrest0
Strike
84
84
Last Price0.31Nov 18, 2024
Change
0.1155%
Bid0.3
Ask0.55
volume24
Intrest14
Last Price1.6Nov 18, 2024
Change
471.43%
Bid1.45
Ask2.5
volume6
Intrest3
Strike
85
85
Last Price0.62Nov 18, 2024
Change
0.2255%
Bid0.55
Ask0.75
volume52
Intrest136
Last Price1Nov 18, 2024
Change
0.844.44%
Bid1
Ask1.1
volume13
Intrest1
Strike
86
86
Last Price1.05Nov 18, 2024
Change
0.4575%
Bid0.95
Ask1.8
volume73
Intrest347
Last Price0.65Nov 18, 2024
Change
0.958.06%
Bid0.55
Ask1
volume21
Intrest70
Strike
87
87
Last Price1.4Nov 18, 2024
Change
0.4648.94%
Bid1.4
Ask2.65
volume24
Intrest55
Last Price0.32Nov 18, 2024
Change
0.6366.32%
Bid0.3
Ask2
volume68
Intrest42
Strike
88
88
Last Price1.5Nov 15, 2024
Change
00%
Bid1.7
Ask2.5
volume0
Intrest270
Last Price0.22Nov 18, 2024
Change
0.464.52%
Bid0.15
Ask1.25
volume11
Intrest1058
Strike
89
89
Last Price3Nov 18, 2024
Change
0.9747.78%
Bid3.1
Ask3.4
volume3
Intrest23
Last Price0.13Nov 18, 2024
Change
0.2262.86%
Bid0.05
Ask0.15
volume22
Intrest24
Strike
90
90
Last Price2.81Nov 15, 2024
Change
00%
Bid2.6
Ask4.3
volume0
Intrest221
Last Price0.1Nov 18, 2024
Change
0.1254.55%
Bid-
Ask0.1
volume11
Intrest64
Strike
91
91
Last Price3.36Nov 15, 2024
Change
00%
Bid4.9
Ask5.4
volume0
Intrest37
Last Price0.13Nov 18, 2024
Change
0.0213.33%
Bid0.05
Ask0.1
volume12
Intrest54
Strike
92
92
Last Price3.4Nov 14, 2024
Change
00%
Bid5.9
Ask6.4
volume0
Intrest31
Last Price0.2Nov 15, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest62
Strike
93
93
Last Price4.25Nov 15, 2024
Change
00%
Bid5.3
Ask7.6
volume0
Intrest166
Last Price0.1Nov 18, 2024
Change
0.150%
Bid-
Ask0.3
volume134
Intrest144
Strike
94
94
Last Price7.2Nov 18, 2024
Change
2.2244.58%
Bid7.9
Ask8.7
volume1
Intrest3
Last Price0.07Nov 18, 2024
Change
0.0330%
Bid-
Ask0.75
volume16
Intrest97
Strike
95
95
Last Price3.6Nov 04, 2024
Change
00%
Bid8.9
Ask9.7
volume0
Intrest10
Last Price0.25Nov 12, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest31
Strike
96
96
Last Price5.6Nov 08, 2024
Change
00%
Bid9.6
Ask10.8
volume0
Intrest0
Last Price0.1Nov 18, 2024
Change
0.0844.44%
Bid0.05
Ask1.35
volume5
Intrest7
Strike
97
97
Last Price6.6Nov 12, 2024
Change
00%
Bid10.9
Ask11.6
volume0
Intrest0
Last Price0.15Nov 12, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Strike
98
98
Last Price7.87Nov 12, 2024
Change
00%
Bid11.7
Ask12.7
volume0
Intrest1
Last Price2.25Nov 08, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
99
99
Last Price-
Change
-
Bid11.1
Ask13.6
volume0
Intrest0
Last Price0.07Nov 11, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest5
Strike
100
100
Last Price8.94Nov 11, 2024
Change
00%
Bid12.1
Ask14.6
volume0
Intrest0
Last Price1.9Nov 08, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest12
Strike
101
101
Last Price-
Change
-
Bid14.6
Ask15.7
volume0
Intrest0
Last Price0.2Nov 08, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest20
Strike
102
102
Last Price7.61Nov 08, 2024
Change
00%
Bid13.7
Ask16.7
volume0
Intrest0
Last Price0.95Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
103
103
Last Price9.16Nov 08, 2024
Change
00%
Bid14.7
Ask17.5
volume0
Intrest0
Last Price5.75Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
104
104
Last Price13.15Nov 08, 2024
Change
00%
Bid17.8
Ask18.6
volume0
Intrest0
Last Price0.1Nov 08, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest27
Strike
105
105
Last Price4.8Oct 21, 2024
Change
00%
Bid16.8
Ask19.8
volume0
Intrest0
Last Price5.1Nov 07, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
106
106
Last Price-
Change
-
Bid18.1
Ask20.7
volume0
Intrest0
Last Price3.63Oct 28, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
107
107
Last Price7.5Nov 07, 2024
Change
00%
Bid20.9
Ask21.4
volume0
Intrest0
Last Price2.81Nov 01, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Strike
108
108
Last Price-
Change
-
Bid21.6
Ask22.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid20.7
Ask23.8
volume0
Intrest0
Last Price0.1Nov 08, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest15
Strike
110
110
Last Price-
Change
-
Bid23.6
Ask24.8
volume0
Intrest0
Last Price3.2Nov 07, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest21
Strike
111
111
Last Price-
Change
-
Bid24.3
Ask26
volume0
Intrest0
Last Price2.62Nov 07, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
112
112
Last Price-
Change
-
Bid25.3
Ask27.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid26.3
Ask28
volume0
Intrest0
Last Price1.7Oct 14, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
114
114
Last Price-
Change
-
Bid27.5
Ask29.9
volume0
Intrest0
Last Price1.2Nov 08, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest88
Strike
115
115
Last Price-
Change
-
Bid28.5
Ask29.9
volume0
Intrest0
Last Price1.95Nov 07, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest6
Strike
116
116
Last Price-
Change
-
Bid29.5
Ask32
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid29.3
Ask33.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid31.4
Ask33.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid32.3
Ask34
volume0
Intrest0
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Strike
120
120
Last Price-
Change
-
Bid33.6
Ask34.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid34.4
Ask36.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid35.3
Ask38
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid36.3
Ask38.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid37.3
Ask39.3
volume0
Intrest0
Last Price0.65Oct 22, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Strike
125
125
Last Price-
Change
-
Bid38.4
Ask40
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid39.4
Ask42.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid40.4
Ask42.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid41.4
Ask42.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid42.3
Ask45.1
volume0
Intrest0
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest7
Strike
130
130
Last Price-
Change
-
Bid43.3
Ask44.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid44.3
Ask46.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid45.4
Ask47
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid46.3
Ask47.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid47.3
Ask48.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid48.3
Ask50.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid49.6
Ask51.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid50.4
Ask52.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid51.3
Ask53
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid52.4
Ask54.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid53.5
Ask55.5
volume0
Intrest0