Italia markets close in 5 hours 15 minutes
FTSE MIB
33.958,28 +329,07 (+0,98%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
79,01 +0,90 (+1,15%) Bitcoin EUR
60.556,94 +1.331,02 (+2,25%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240510C00080000 | 2024-05-03 9:30AM EDT | 80.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AKAM240510C00096000 | 2024-04-08 10:47AM EDT | 96.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM240510C00097000 | 2024-05-03 3:40PM EDT | 97.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240510C00098000 | 2024-05-03 2:32PM EDT | 98.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AKAM240510C00099000 | 2024-05-03 3:59PM EDT | 99.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AKAM240510C00100000 | 2024-05-03 3:49PM EDT | 100.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| AKAM240510C00101000 | 2024-05-03 2:40PM EDT | 101.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 3.13% |
| AKAM240510C00102000 | 2024-05-03 2:40PM EDT | 102.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AKAM240510C00103000 | 2024-05-03 12:39PM EDT | 103.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AKAM240510C00104000 | 2024-05-02 1:51PM EDT | 104.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AKAM240510C00105000 | 2024-05-03 2:33PM EDT | 105.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1,616 | 0 | 12.50% |
| AKAM240510C00106000 | 2024-05-03 10:10AM EDT | 106.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240510C00107000 | 2024-05-03 3:40PM EDT | 107.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AKAM240510C00108000 | 2024-05-03 12:34PM EDT | 108.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240510C00109000 | 2024-05-02 2:59PM EDT | 109.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AKAM240510C00110000 | 2024-05-03 9:59AM EDT | 110.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240510C00111000 | 2024-04-29 9:38AM EDT | 111.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AKAM240510C00112000 | 2024-05-03 3:32PM EDT | 112.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240510C00113000 | 2024-04-30 9:51AM EDT | 113.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240510C00114000 | 2024-05-02 3:14PM EDT | 114.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240510C00115000 | 2024-05-03 3:51PM EDT | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240510C00116000 | 2024-04-22 10:20AM EDT | 116.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240510C00117000 | 2024-05-03 3:53PM EDT | 117.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AKAM240510C00118000 | 2024-05-03 3:54PM EDT | 118.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| AKAM240510C00119000 | 2024-05-03 3:56PM EDT | 119.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AKAM240510C00120000 | 2024-05-03 3:56PM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AKAM240510C00121000 | 2024-05-02 10:12AM EDT | 121.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AKAM240510C00122000 | 2024-04-10 10:09AM EDT | 122.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AKAM240510C00125000 | 2024-05-03 3:34PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AKAM240510C00127000 | 2024-05-03 3:44PM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240510P00066000 | 2024-05-01 10:30AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AKAM240510P00075000 | 2024-05-03 11:51AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 50.00% |
| AKAM240510P00078000 | 2024-05-03 2:56PM EDT | 78.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AKAM240510P00080000 | 2024-05-02 3:59PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AKAM240510P00082000 | 2024-05-03 1:46PM EDT | 82.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AKAM240510P00084000 | 2024-05-03 1:31PM EDT | 84.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AKAM240510P00085000 | 2024-05-03 1:37PM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AKAM240510P00086000 | 2024-05-03 2:19PM EDT | 86.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AKAM240510P00087000 | 2024-05-03 1:45PM EDT | 87.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AKAM240510P00088000 | 2024-05-03 3:55PM EDT | 88.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| AKAM240510P00089000 | 2024-05-03 1:56PM EDT | 89.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AKAM240510P00090000 | 2024-05-03 3:57PM EDT | 90.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AKAM240510P00091000 | 2024-05-03 2:19PM EDT | 91.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AKAM240510P00092000 | 2024-05-03 12:52PM EDT | 92.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AKAM240510P00093000 | 2024-05-02 11:48AM EDT | 93.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AKAM240510P00094000 | 2024-05-03 3:05PM EDT | 94.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AKAM240510P00095000 | 2024-05-03 3:07PM EDT | 95.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| AKAM240510P00096000 | 2024-05-02 10:11AM EDT | 96.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AKAM240510P00097000 | 2024-05-03 12:46PM EDT | 97.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AKAM240510P00098000 | 2024-05-03 3:16PM EDT | 98.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1,083 | 0 | 3.13% |
| AKAM240510P00099000 | 2024-05-03 2:59PM EDT | 99.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AKAM240510P00100000 | 2024-05-03 3:10PM EDT | 100.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AKAM240510P00101000 | 2024-05-03 2:40PM EDT | 101.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240510P00102000 | 2024-05-03 12:04PM EDT | 102.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240510P00103000 | 2024-05-02 3:55PM EDT | 103.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240510P00104000 | 2024-05-03 10:14AM EDT | 104.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240510P00105000 | 2024-05-01 2:05PM EDT | 105.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240510P00106000 | 2024-04-15 10:22AM EDT | 106.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM240510P00110000 | 2024-04-23 10:19AM EDT | 110.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.