Extreme Networks EXTR - 옵션 체인 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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

Extreme Networks Inc (EXTR)

11.95

0.54

( 4.73% )

업데이트: 02:58:58

EXTR 실시간 옵션 플로우

콜

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
5.00	6.70	7.10	0.00	6.90	0.00	0.00 %	0	0	-
6.00	5.70	6.10	0.00	5.90	0.00	0.00 %	0	0	-
7.00	4.70	5.30	0.00	5.00	0.00	0.00 %	0	0	-
8.00	3.80	4.70	4.40	4.25	0.00	0.00 %	0	1	-
9.00	2.85	3.20	0.00	3.025	0.00	0.00 %	0	0	-
10.00	2.20	2.35	1.68	2.275	0.00	0.00 %	0	12	-
11.00	1.45	1.60	1.42	1.525	0.31	27.93 %	40	110	00:53:06
12.00	0.85	1.00	0.91	0.925	0.32	54.24 %	41	270	00:11:23
13.00	0.40	0.55	0.31	0.475	0.00	0.00 %	0	101	-
14.00	0.15	0.25	0.20	0.20	0.05	33.33 %	8	54	02:43:52
15.00	0.05	0.15	0.10	0.10	0.00	0.00 %	0	1	-
16.00	0.00	0.10	0.90	0.90	0.00	0.00 %	0	1	-
17.00	0.00	0.50	0.13	0.13	0.00	0.00 %	0	6	-
18.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
19.00	0.00	0.50	0.16	0.16	0.00	0.00 %	0	25	-
20.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
21.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

풋

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
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	0.10	0.00	0.00	0.00	0.00 %	0	0	-
9.00	0.10	0.20	0.14	0.15	-0.12	-46.15 %	3	6	00:37:42
10.00	0.20	0.35	0.25	0.275	-0.15	-37.50 %	1	321	22:37:50
11.00	0.45	0.60	0.57	0.525	-0.28	-32.94 %	110	692	00:53:06
12.00	0.85	1.00	0.87	0.925	-0.33	-27.50 %	10	180	23:07:34
13.00	1.45	1.60	1.60	1.525	0.00	0.00 %	0	5	-
14.00	2.10	2.35	2.77	2.225	0.00	0.00 %	0	45	-
15.00	3.00	3.20	3.96	3.10	0.00	0.00 %	0	225	-
16.00	4.00	4.10	1.57	4.05	0.00	0.00 %	0	20	-
17.00	5.00	5.10	2.11	5.05	0.00	0.00 %	0	0	-
18.00	5.90	6.40	0.00	6.15	0.00	0.00 %	0	0	-
19.00	7.00	7.30	0.00	7.15	0.00	0.00 %	0	0	-
20.00	8.00	8.40	0.00	8.20	0.00	0.00 %	0	0	-
21.00	9.00	9.40	0.00	9.20	0.00	0.00 %	0	0	-

가장 활성
% 상승자
% 패자

기호	가격	볼륨
SPWRComplete Solaria Inc	US$ 1.99 (1,520.52%)	258.29k
JYDJayud Global Logistics Ltd	US$ 0.2174 (113.14%)	369.5M
AGMHAGM Group Holdings Inc	US$ 0.058 (93.33%)	693.5M
ENSCEnsysce Biosciences Inc	US$ 3.5056 (87.47%)	86.95M
SNOASonoma Pharmaceuticals Inc	US$ 3.72 (59.66%)	55.12M
OCEAOcean Biomedical Inc	US$ 0.025801 (-32.98%)	105.64M
CTHRCharles and Colvard Ltd	US$ 0.5495 (-32.86%)	485.07k
INTSIntesity Therapeutics Inc	US$ 1.3701 (-28.27%)	427.32k
BOWNUBowen Acquisition Corporation	US$ 10.00 (-23.49%)	4.18k
SMCZDefiance Daily Target 2X Short SMCI ETF	US$ 15.9382 (-21.87%)	420.28k
AGMHAGM Group Holdings Inc	US$ 0.058 (93.33%)	682.13M
JYDJayud Global Logistics Ltd	US$ 0.2174 (113.14%)	368.19M
DMNDamon Inc	US$ 0.004 (2.56%)	207.3M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 8.6185 (16.62%)	188.33M
NVDANVIDIA Corporation	US$ 104.20 (5.37%)	166.14M

mick

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

mick

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

mick

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

MaxP1

MaxP1 2 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

ProShares VIX Mid Term F...

Direxion Daily S&P Biote...

US Global Jets ETF

Champions Oncology

European Investment Bank

The Other Side Token

Naka Bodhi Token

Invesco S&P 500 Equal We...

BNP Paribas Issuance

Consumer Staples Select ...

Invesco Stoxx Europe Sma...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관