Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.440,20 +106,05 (+0,17%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240816C00055000 | 2024-04-01 1:14PM EDT | 55.00 | 56.00 | 46.40 | 49.20 | 0.00 | - | 1 | 1 | 196.01% |
| AKAM240816C00070000 | 2024-04-26 11:21AM EDT | 70.00 | 33.85 | 23.30 | 27.20 | 0.00 | - | 1 | 1 | 72.74% |
| AKAM240816C00085000 | 2024-05-24 10:35AM EDT | 85.00 | 11.90 | 10.10 | 10.40 | 0.00 | - | 2 | 40 | 37.93% |
| AKAM240816C00090000 | 2024-05-31 2:37PM EDT | 90.00 | 6.33 | 6.70 | 7.00 | +0.43 | +7.29% | 33 | 380 | 35.07% |
| AKAM240816C00095000 | 2024-05-31 1:46PM EDT | 95.00 | 4.20 | 4.10 | 4.30 | +0.90 | +27.27% | 25 | 665 | 32.72% |
| AKAM240816C00100000 | 2024-05-31 11:57AM EDT | 100.00 | 2.15 | 2.40 | 2.50 | +0.25 | +13.16% | 2 | 810 | 31.68% |
| AKAM240816C00105000 | 2024-05-31 3:21PM EDT | 105.00 | 1.35 | 1.35 | 1.50 | +0.25 | +22.73% | 76 | 785 | 32.20% |
| AKAM240816C00110000 | 2024-05-30 9:37AM EDT | 110.00 | 0.68 | 0.65 | 0.90 | 0.00 | - | 1 | 146 | 32.96% |
| AKAM240816C00115000 | 2024-05-28 9:59AM EDT | 115.00 | 0.45 | 0.40 | 0.55 | -0.15 | -25.00% | 1 | 180 | 33.89% |
| AKAM240816C00120000 | 2024-05-31 11:54AM EDT | 120.00 | 0.34 | 0.20 | 0.40 | +0.04 | +13.33% | 1 | 522 | 36.01% |
| AKAM240816C00125000 | 2024-05-17 2:30PM EDT | 125.00 | 0.35 | 0.10 | 1.00 | 0.00 | - | 1 | 517 | 49.54% |
| AKAM240816C00130000 | 2024-05-17 10:48AM EDT | 130.00 | 0.33 | 0.05 | 0.90 | 0.00 | - | 3 | 169 | 52.64% |
| AKAM240816C00135000 | 2024-05-24 11:39AM EDT | 135.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 5 | 1,339 | 55.25% |
| AKAM240816C00140000 | 2024-05-09 3:59PM EDT | 140.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 526 | 1,229 | 51.42% |
| AKAM240816C00145000 | 2024-05-28 1:58PM EDT | 145.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 4 | 121 | 54.15% |
| AKAM240816C00150000 | 2024-05-10 2:17PM EDT | 150.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 85 | 57.32% |
| AKAM240816C00165000 | 2024-02-01 4:10PM EDT | 165.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 80.79% |
| AKAM240816C00175000 | 2024-05-21 3:01PM EDT | 175.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 70.41% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240816P00060000 | 2024-05-16 11:15AM EDT | 60.00 | 0.67 | 0.00 | 1.95 | 0.00 | - | - | 20 | 70.07% |
| AKAM240816P00065000 | 2024-05-22 9:30AM EDT | 65.00 | 0.35 | 0.10 | 1.75 | 0.00 | - | 15 | 22 | 58.69% |
| AKAM240816P00070000 | 2024-05-30 2:39PM EDT | 70.00 | 0.50 | 0.25 | 0.55 | 0.00 | - | 1 | 20 | 42.68% |
| AKAM240816P00075000 | 2024-05-30 2:23PM EDT | 75.00 | 0.80 | 0.60 | 0.85 | 0.00 | - | 131 | 158 | 38.43% |
| AKAM240816P00080000 | 2024-05-29 3:55PM EDT | 80.00 | 1.25 | 1.05 | 1.55 | 0.00 | - | 10 | 5,056 | 36.45% |
| AKAM240816P00085000 | 2024-05-31 3:50PM EDT | 85.00 | 2.05 | 2.00 | 2.15 | -0.22 | -9.69% | 5 | 1,643 | 30.74% |
| AKAM240816P00090000 | 2024-05-31 12:42PM EDT | 90.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 27 | 266 | 28.58% |
| AKAM240816P00095000 | 2024-05-31 3:27PM EDT | 95.00 | 6.10 | 5.80 | 6.10 | -1.37 | -18.34% | 29 | 1,053 | 26.95% |
| AKAM240816P00100000 | 2024-05-30 2:48PM EDT | 100.00 | 11.04 | 9.00 | 10.50 | 0.00 | - | 2 | 1,724 | 33.29% |
| AKAM240816P00105000 | 2024-05-20 3:04PM EDT | 105.00 | 10.90 | 11.70 | 14.60 | 0.00 | - | 9 | 1,562 | 34.95% |
| AKAM240816P00110000 | 2024-05-30 9:37AM EDT | 110.00 | 19.26 | 15.60 | 18.10 | 0.00 | - | 1 | 91 | 25.66% |
| AKAM240816P00115000 | 2024-04-22 2:12PM EDT | 115.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240816P00120000 | 2024-05-30 3:07PM EDT | 120.00 | 30.80 | 25.60 | 29.90 | 0.00 | - | 36 | 22 | 56.32% |
| AKAM240816P00125000 | 2024-05-30 2:43PM EDT | 125.00 | 34.40 | 30.60 | 34.90 | 0.00 | - | 17 | 11 | 61.67% |
| AKAM240816P00130000 | 2024-02-26 10:51AM EDT | 130.00 | 21.41 | 20.80 | 21.30 | 0.00 | - | 4 | 2 | 0.00% |
| AKAM240816P00135000 | 2023-12-26 12:12PM EDT | 135.00 | 16.90 | 13.90 | 14.60 | 0.00 | - | 2 | 8 | 0.00% |
| AKAM240816P00140000 | 2024-02-13 1:10PM EDT | 140.00 | 16.50 | 29.30 | 33.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.