Extreme Networks EXTR - オプションチェーン | ADVFN

US Dollar vs Yen

登録してリアルタイムのチャート、分析ツール、価格を入手してください。

登録

ホーム
投資
株式
アメリカ
NASDAQ
Extreme Networks Inc (EXTR)
Extreme Networks Inc (EXTR) オプション

Extreme Networks Inc (EXTR)

14.37

0.39

(2.79%)

終値： 3月12日 5:00AM

14.37

0.01

( 0.07% )

取引時間後: 5:02AM

EXTR ライブオプションフロー

オプションコール

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
3.00	10.00	12.90	0.00	11.45	0.00	0.00 %	0	0	-
5.00	9.20	9.90	0.00	9.55	0.00	0.00 %	0	0	-
6.00	8.10	8.60	0.00	8.35	0.00	0.00 %	0	0	-
7.00	7.10	8.70	0.00	7.90	0.00	0.00 %	0	0	-
8.00	6.10	7.80	0.00	6.95	0.00	0.00 %	0	0	-
9.00	5.30	6.80	0.00	6.05	0.00	0.00 %	0	0	-
10.00	4.20	5.60	5.95	4.90	0.00	0.00 %	0	16	-
11.00	3.10	4.80	3.70	3.95	0.00	0.00 %	0	1	-
12.00	2.10	3.70	0.00	2.90	0.00	0.00 %	0	0	-
13.00	1.45	1.60	3.50	1.525	0.00	0.00 %	0	97	-
14.00	0.70	0.85	1.10	0.775	0.00	0.00 %	0	95	-
15.00	0.25	0.35	0.20	0.30	0.00	0.00 %	0	126	-
16.00	0.05	0.15	0.22	0.10	0.00	0.00 %	0	197	-
17.00	0.05	0.25	0.05	0.15	0.00	0.00 %	0	89	-
18.00	0.06	0.10	0.06	0.08	0.00	0.00 %	0	244	-
19.00	0.05	0.15	0.05	0.10	0.00	0.00 %	0	100	-
20.00	0.12	0.55	0.12	0.335	0.00	0.00 %	0	100	-
21.00	0.05	0.75	0.05	0.40	0.00	0.00 %	0	15	-
22.00	0.40	0.75	0.40	0.575	0.00	0.00 %	0	60	-
25.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

オプションプット

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
3.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
5.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
6.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
7.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
8.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
9.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
10.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
11.00	0.07	0.65	0.07	0.36	0.00	0.00 %	0	52	-
12.00	0.05	0.10	0.05	0.075	0.00	0.00 %	0	120	-
13.00	0.10	0.20	0.20	0.15	0.00	0.00 %	0	44	-
14.00	0.30	0.45	0.34	0.375	-0.31	-47.69 %	20	506	04:19:49
15.00	0.85	0.95	0.55	0.90	0.00	0.00 %	0	675	-
16.00	1.65	1.75	1.90	1.70	0.00	0.00 %	0	1,027	-
17.00	2.45	2.85	2.95	2.65	-0.22	-6.94 %	40	455	00:01:38
18.00	3.50	3.70	2.74	3.60	0.00	0.00 %	0	85	-
19.00	4.50	4.70	3.99	4.60	0.00	0.00 %	0	43	-
20.00	5.40	5.80	0.00	5.60	0.00	0.00 %	0	0	-
21.00	6.30	6.80	3.40	6.55	0.00	0.00 %	0	1	-
22.00	7.30	7.90	0.00	7.60	0.00	0.00 %	0	0	-
25.00	10.50	10.90	0.00	10.70	0.00	0.00 %	0	0	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
HCTIHealthcare Triangle Inc	US$ 0.5308 (63.32%)	12.43M
SSPEW Scripps Company	US$ 1.93 (34.97%)	639.17k
ONEGOneConstruction Group Limited	US$ 2.71 (20.44%)	1.29k
RAYRaytech Holding Ltd	US$ 2.02 (19.53%)	2.46M
SFIXStitch Fix Inc	US$ 5.03 (18.91%)	2.04M
HEPAHepion Pharmaceuticals Inc	US$ 0.0519 (-38.21%)	18.34M
SHLTSHL Telemedicine Ltd	US$ 1.65 (-36.54%)	3.93k
ZYXIZynex Inc	US$ 5.77 (-17.57%)	20.42k
WCTWellchange Holdings Company Limited	US$ 0.6274 (-12.23%)	784.14k
SYRSSyros Pharmaceuticals Inc	US$ 0.1195 (-12.13%)	3.57M
HEPAHepion Pharmaceuticals Inc	US$ 0.0519 (-38.21%)	18.34M
HCTIHealthcare Triangle Inc	US$ 0.5308 (63.32%)	12.43M
ICONIcon Energy Corporation	US$ 0.107 (-6.96%)	4.61M
NVDANVIDIA Corporation	US$ 108.60 (-0.15%)	4.31M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 7.9897 (1.01%)	3.65M

mick

https://www.otcmarkets.com/stock/EXTR

mick

https://www.otcmarkets.com/stock/EXTR

mick

https://www.otcmarkets.com/stock/EXTR

MaxP1

EXTR
Extreme Networks Inc
23.30
-0.94 (-3.88%)
Volume: 2,419,088
Day Range: 23.24 - 23.8701
Last Trade Time: 6:12:10 PM EDT

mick

https://www.otcmarkets.com/stock/EXTR

mick

EXTR
Extreme Networks Inc
32.20
0.49 (1.55%)
Volume: 1,912,084
Day Range: 31.56 - 32.58
Last Trade Time: 7:55:04 PM EDT

Monksdream

Monksdream 2年前

Extreme Networks Inc NASDAQ: EXTR

GoSymbol lookup

Information Technology : Communications Equipment | Small Cap GrowthCompany profile
Extreme Networks, Inc. is a provider of networking software, hardware and services, and offers related maintenance contracts to its enterprise, data center and service provider customers. The Company is focused on providing a combined end-to-end solution from the Internet of things (IoT) edge to the cloud. It designs, develops and manufactures wired and wireless network infrastructure equipment and develops the software for network management, policy, analytics, security and access controls. The Company's products and service categories include Cloud Networking Platform, Automation, Analytics, and Security Applications, Wireless LAN Access Points, Wired for Edge, Campus, and Data Center, SD-WAN, Cloud Native Platforms and Applications for Service Providers and Customer Service and Support. Extreme offers its services in business, hospitality, retail, transportation and logistics, education, government, healthcare, and manufacturing.

mick

EXTR
Extreme Networks Inc
27.2917
1.3917 (5.37%)
Volume: 2,508,319
Day Range: 25.95 - 27.2994
Last Trade Time: 7:29:43 PM EDT

mick

EXTR
Extreme Networks Inc
23.30
-0.94 (-3.88%)
Volume: 2,419,088
Day Range: 23.24 - 23.8701
Last Trade Time: 6:12:10 PM EDT

mick

EXTR
Extreme Networks Inc
18.79
0.38 (2.06%)
Volume: 1,894,266
Day Range: 18.47 - 19.05
Last Trade Time: 5:00:41 PM EDT

mick

EXTR
Extreme Networks Inc
17.78
0.71 (4.16%)
Volume: 2,105,044
Day Range: 17.19 - 18.165
Last Trade Time: 6:26:37 PM EDT

mick

EXTR
Extreme Networks Inc
19.21
-0.19 (-0.98%)
Volume: 724,478
Day Range: 19.07 - 19.56
Last Trade Time: 6:38:35 PM EDT

mick

EXTR
Extreme Networks Inc
19.21
-0.19 (-0.98%)
Volume: 724,478
Day Range: 19.07 - 19.56
Last Trade Time: 6:38:35 PM EDT

mick

EXTR
Extreme Networks Inc
18.84
-0.30 (-1.57%)
Volume: 1,014,498
Day Range: 18.55 - 18.94
Last Trade Time: 6:26:01 PM EST

mick

EXTR
Extreme Networks Inc
18.75
-0.56 (-2.90%)
Volume: 1,075,854
Day Range: 18.70 - 19.18
Last Trade Time: 6:00:07 PM EST

mick

EXTR
Extreme Networks Inc
19.28
0.47 (2.50%)
Volume: 1,681,975
Day Range: 18.5698 - 19.37
Last Trade Time: 5:16:04 PM EST

mick

EXTR
Extreme Networks Inc
18.63
-0.64 (-3.32%)
Volume: 3,192,259
Day Range: 18.245 - 19.13
Last Trade Time: 4:40:09 PM EST

mick

EXTR
Extreme Networks Inc
15.00
0.62 (4.31%)
Volume: 1,232,753
Day Range: 14.38 - 15.09
Bid: 11.65
Ask: 17.74
Last Trade Time: 6:09:12 PM EDT
Total Trades: 11,948
EXTR Detailed Quote

mick

EXTR
Extreme Networks Inc
14.33
-0.27 (-1.85%)
Volume: 1,664,942
Day Range: 14.275 - 14.9763
Bid: 13.45
Ask: 15.89
Last Trade Time: 5:31:11 PM EDT
Total Trades: 14,106
EXTR Detailed Quote

mick

EXTR
Extreme Networks Inc
10.70
0.45 (4.39%)
Volume: 933,635
Day Range: 10.19 - 10.73
Bid: 10.19
Ask: 10.78
Last Trade Time: 5:31:45 PM EDT
Total Trades: 10,253
EXTR Detailed Quote

mick

Extreme Networks Inc (EXTR)
10.04 ? -0.22 (-2.14%)
Volume: 760,210 @06/03/22 4:16:54 PM EDT
Bid Ask Day's Range
5.0 10.99 9.93 - 10.135
EXTR Detailed Quote

mick

Extreme Networks Inc (EXTR)
10.04 ? -0.22 (-2.14%)
Volume: 760,210 @06/03/22 4:16:54 PM EDT
Bid Ask Day's Range
9.3 10.99 9.93 - 10.135
EXTR Detailed Quote

mick

Extreme Networks Inc (EXTR)
9.6 ? -0.23 (-2.34%)
Volume: 2,029,605 @04/29/22 7:56:24 PM EDT
Bid Ask Day's Range
9.1 9.9 9.52 - 9.95
EXTR Detailed Quote

mick

Extreme Networks Inc (EXTR)
11.06 ? -0.25 (-2.21%)
Volume: 603,278 @03/11/22 4:43:30 PM EST
Bid Ask Day's Range
10.09 11.99 11.05 - 11.53
EXTR Detailed Quote

mick

Extreme Networks Inc (EXTR)
12.18 ? 0.14 (1.16%)
Volume: 1,113,073 @02/04/22 4:07:09 PM EST
Bid Ask Day's Range
11.81 12.45 11.9 - 12.3482
EXTR Detailed Quote

mick

https://www.otcmarkets.com/stock/EXTR

mick

https://www.otcmarkets.com/stock/EXTR

mick

https://www.otcmarkets.com/stock/EXTR

mick

Extreme Networks Inc (EXTR)
11.51 ? 0.01 (0.09%)
Volume: 836,648 @11/05/21 5:03:20 PM EDT
Bid Ask Day's Range
11.39 11.51 11.47 - 11.82
EXTR Detailed Quote

mick

Extreme Networks Inc (EXTR)
10.39 ? -0.05 (-0.48%)
Volume: 40,144 @10/08/21 10:39:53 AM EDT
Bid Ask Day's Range
10.38 10.39 10.33 - 10.51
EXTR Detailed Quote

mick

Extreme Networks Inc (EXTR)
9.44 ? 0.38 (4.19%)
Volume: 590,944 @09/22/21 5:25:42 PM EDT
Bid Ask Day's Range
9.14 9.84 9.18 - 9.53
EXTR Detailed Quote

mick

Extreme Networks Inc (EXTR)
11.05 ? -0.14 (-1.25%)
Volume: 306,806 @08/13/21 4:00:37 PM EDT
Bid Ask Day's Range
10.76 11.35 11.025 - 11.1995
EXTR Detailed Quote

mick

Extreme Networks Inc (EXTR)
11.16 ? 0.23 (2.10%)
Volume: 898,168 @07/09/21 5:27:46 PM EDT
Bid Ask Day's Range
10.3 12.0 10.95 - 11.23
EXTR Detailed Quote

mick

Extreme Networks Inc (EXTR)
11.16 ? 0.06 (0.54%)
Volume: 199,166 @05/26/21 11:21:44 AM EDT
Bid Ask Day's Range
11.16 11.17 11.1 - 11.26
EXTR Detailed Quote

mick

mick

Extreme Networks Inc (EXTR)
9.59 ? -0.01 (-0.10%)
Volume: 2,679,434 @04/16/21 5:14:12 PM EDT
Bid Ask Day's Range
8.9 11.5 9.45 - 9.66
EXTR Detailed Quote

mick

Extreme Networks Inc (EXTR)
9.5 ? -0.15 (-1.55%)
Volume: 1,083,551 @02/19/21 5:22:10 PM EST
Bid Ask Day's Range
9.27 10.4 9.43 - 9.8
EXTR Detailed Quote
1D

mick

https://otcbb.swingtradebot.com/equities/EXTR

N.Y. , NASDAQ
https://swingtradebot.com/equities/EXTR

mick

https://pennystocks.news/otc/?symbol=EXTR

mick

Extreme Networks Inc (EXTR)
6.245 ? -0.015 (-0.24%)
Volume: 212,772 @12/07/20 12:00:09 PM EST
Bid Ask Day's Range
6.24 6.25 6.07 - 6.28
EXTR Detailed Quote

mick

Extreme Networks Inc (EXTR)
5.89 ? 0.07 (1.20%)
Volume: 1,105,730 @11/24/20 6:33:29 PM EST
Bid Ask Day's Range
5.67 6.02 5.73 - 6.02
EXTR Detailed Quote

mick

Extreme Networks Inc (EXTR)
4.56 ? -0.02 (-0.44%)
Volume: 440,061 @10/23/20 5:27:54 PM EDT
Bid Ask Day's Range
4.2 5.5 4.515 - 4.68
EXTR Detailed Quote

mick

Extreme Networks Inc (EXTR)
3.8 ? -0.06 (-1.55%)
Volume: 1,150,506 @09/24/20 4:38:26 PM EDT
Bid Ask Day's Range
3.75 4.1 3.73 - 3.93
EXTR Detailed Quote

mick

Extreme Networks Inc (EXTR)
4.06 ? -0.19 (-4.47%)
Volume: 1,354,831 @09/04/20 5:54:53 PM EDT
Bid Ask Day's Range
4.0 4.83 3.94 - 4.37
EXTR Detailed Quote

mick

Extreme Networks Inc (EXTR)
4.68 ? -0.13 (-2.70%)
Volume: 537,101 @08/14/20 4:41:30 PM EDT
Bid Ask Day's Range
4.36 5.02 4.61 - 4.79
EXTR Detailed Quote

mick

Extreme Networks Inc (EXTR)
4.68 ? -0.13 (-2.70%)
Volume: 537,101 @08/14/20 4:41:30 PM EDT
Bid Ask Day's Range
4.36 5.02 4.61 - 4.79
EXTR Detailed Quote

mick

$EXTR Extreme Networks Inc (EXTR)
4.45 ? -0.17 (-3.68%)
Volume: 689,361 @07/24/20 5:18:34 PM EDT
Bid Ask Day's Range
4.42 4.7 4.44 - 4.6
EXTR Detailed Quote

mick

$EXTR https://www.toppennystockmovers.com/stock-ticker/?symbols=EXTR&submit=Ticker+Search

mick

Extreme Networks Inc (EXTR)
4.13 ? -0.13 (-3.05%)
Volume: 1,554,664 @06/26/20 5:05:56 PM EDT
Bid Ask Day's Range
3.91 4.12 4.07 - 4.25
EXTR Detailed Quote

mick

Extreme Networks Inc (EXTR)
4.5 ? 0.28 (6.64%)
Volume: 2,164,566 @06/12/20 6:00:58 PM EDT
Bid Ask Day's Range
4.35 4.7 4.245 - 4.6
EXTR Detailed Quote

Extreme Networks

Societe Generale Effekten

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約