Extreme Networks EXTR - 옵션 체인 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NASDAQ
Extreme Networks Inc (EXTR)
Extreme Networks Inc (EXTR) 옵션

Extreme Networks Inc (EXTR)

14.17

-0.14

( -0.98% )

업데이트: 00:57:05

EXTR 실시간 옵션 플로우

콜

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
3.00	10.20	12.20	0.00	11.20	0.00	0.00 %	0	0	-
5.00	9.10	9.60	0.00	9.35	0.00	0.00 %	0	0	-
6.00	7.90	9.30	0.00	8.60	0.00	0.00 %	0	0	-
7.00	7.10	7.50	0.00	7.30	0.00	0.00 %	0	0	-
8.00	6.10	6.60	0.00	6.35	0.00	0.00 %	0	0	-
9.00	5.10	5.60	0.00	5.35	0.00	0.00 %	0	0	-
10.00	4.10	4.50	5.95	4.30	0.00	0.00 %	0	16	-
11.00	3.10	3.50	3.70	3.30	0.00	0.00 %	0	1	-
12.00	2.05	2.45	0.00	2.25	0.00	0.00 %	0	0	-
13.00	1.20	1.50	3.50	1.35	0.00	0.00 %	0	97	-
14.00	0.50	0.60	1.10	0.55	0.00	0.00 %	0	95	-
15.00	0.10	0.20	0.20	0.15	0.00	0.00 %	0	126	-
16.00	0.22	0.05	0.22	0.135	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	0.35	0.12	0.235	0.00	0.00 %	0	100	-
21.00	0.05	0.50	0.05	0.275	0.00	0.00 %	0	15	-
22.00	0.40	0.50	0.40	0.45	0.00	0.00 %	0	60	-
23.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

풋

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
3.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
5.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
6.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
7.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
8.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
9.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
10.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
11.00	0.07	0.50	0.07	0.285	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	0.15	0.20	0.125	0.00	0.00 %	0	44	-
14.00	0.30	0.45	0.34	0.375	0.00	0.00 %	0	486	-
15.00	0.90	1.05	0.80	0.975	-0.10	-11.11 %	4	675	23:25:47
16.00	1.70	1.90	1.90	1.80	0.00	0.00 %	0	1,027	-
17.00	2.70	2.90	2.95	2.80	0.00	0.00 %	0	420	-
18.00	3.40	4.20	2.74	3.80	0.00	0.00 %	0	85	-
19.00	4.40	5.20	3.99	4.80	0.00	0.00 %	0	43	-
20.00	5.70	6.00	0.00	5.85	0.00	0.00 %	0	0	-
21.00	6.60	6.90	3.40	6.75	0.00	0.00 %	0	1	-
22.00	7.70	7.90	0.00	7.80	0.00	0.00 %	0	0	-
23.00	8.70	9.00	0.00	8.85	0.00	0.00 %	0	0	-

가장 활성
% 상승자
% 패자

기호	가격	볼륨
RGCRegencell Bioscience Holdings Ltd	US$ 10.00 (138.10%)	11.52M
HMRHeidmar Maritime Holdings Corporation	US$ 4.5099 (76.86%)	44.6M
SPGCSacks Parente Golf Inc	US$ 0.153 (41.67%)	312.19M
LFWDLifeward Ltd	US$ 1.98 (34.69%)	94.3M
WLGSWang and Lee Group Inc	US$ 4.17 (33.65%)	580.19k
ADTXAditxt Inc	US$ 0.0355 (-37.50%)	87.5M
KBSXFST Corporation	US$ 2.10 (-32.26%)	38.72k
ULYUrgent ly Inc	US$ 0.35 (-31.32%)	1.18M
QRHCQuest Resource Holding Corporation	US$ 2.67 (-30.65%)	335.85k
SPHLSpringview Holdings Ltd	US$ 0.8649 (-30.25%)	1.36M
SPGCSacks Parente Golf Inc	US$ 0.153 (41.67%)	312.19M
INTCIntel Corporation	US$ 23.715 (14.68%)	151.3M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 8.195 (-10.34%)	150.23M
NVDANVIDIA Corporation	US$ 115.6394 (-0.09%)	140.8M
DMNDamon Inc	US$ 0.1823 (2.01%)	100.46M

mick

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

mick

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

mick

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

MaxP1

MaxP1 1 년 전

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 년 전

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

WisdomTree Commodity Sec...

Century Therapeutics

AES Brasil Energia ON

Amundi Msci Ex Usa Mega ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관