Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.647,00 +132,10 (+0,21%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:110.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524C00110000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.25 | +0.01 | +20.00% | 10 | 56 | 65.53% |
| AKAM240531C00110000 | 2024-05-09 3:06PM EDT | 2024-05-31 | 2.70 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 54.25% |
| AKAM240607C00110000 | 2024-05-10 11:17AM EDT | 2024-06-07 | 0.48 | 0.00 | 0.80 | 0.00 | - | 3 | 1 | 53.71% |
| AKAM240614C00110000 | 2024-05-09 3:49PM EDT | 2024-06-14 | 2.85 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 45.34% |
| AKAM240621C00110000 | 2024-05-17 10:26AM EDT | 2024-06-21 | 0.18 | 0.05 | 0.20 | -0.06 | -25.00% | 1 | 2,825 | 29.15% |
| AKAM240628C00110000 | 2024-05-13 12:06PM EDT | 2024-06-28 | 0.32 | 0.15 | 0.45 | 0.00 | - | 60 | 60 | 31.96% |
| AKAM240816C00110000 | 2024-05-17 12:26PM EDT | 2024-08-16 | 1.45 | 1.25 | 1.50 | -0.10 | -6.45% | 40 | 200 | 31.21% |
| AKAM240920C00110000 | 2024-05-15 11:58AM EDT | 2024-09-20 | 2.08 | 1.60 | 1.85 | 0.00 | - | 10 | 136 | 28.68% |
| AKAM241018C00110000 | 2024-05-15 3:58PM EDT | 2024-10-18 | 2.45 | 2.10 | 2.45 | 0.00 | - | 576 | 578 | 29.09% |
| AKAM241115C00110000 | 2024-05-14 2:53PM EDT | 2024-11-15 | 2.85 | 3.00 | 3.80 | 0.00 | - | 50 | 208 | 32.74% |
| AKAM241220C00110000 | 2024-05-15 3:02PM EDT | 2024-12-20 | 4.30 | 3.10 | 5.20 | 0.00 | - | 10 | 13 | 35.28% |
| AKAM250117C00110000 | 2024-05-16 2:02PM EDT | 2025-01-17 | 4.96 | 4.60 | 5.00 | 0.00 | - | 236 | 1,719 | 32.49% |
| AKAM250321C00110000 | 2024-05-16 1:29PM EDT | 2025-03-21 | 6.80 | 6.10 | 7.00 | 0.00 | - | 2 | 57 | 35.07% |
| AKAM250620C00110000 | 2024-05-17 10:46AM EDT | 2025-06-20 | 8.40 | 7.90 | 9.60 | +0.20 | +2.44% | 6 | 38 | 37.53% |
| AKAM260116C00110000 | 2024-05-10 3:43PM EDT | 2026-01-16 | 10.20 | 10.10 | 14.50 | 0.00 | - | 24 | 762 | 40.40% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240531P00110000 | 2024-04-12 2:29PM EDT | 2024-05-31 | 8.63 | 17.20 | 20.30 | 0.00 | - | 5 | 5 | 124.73% |
| AKAM240621P00110000 | 2024-05-15 3:17PM EDT | 2024-06-21 | 14.60 | 13.30 | 16.60 | 0.00 | - | 110 | 25 | 54.54% |
| AKAM240816P00110000 | 2024-05-09 11:26AM EDT | 2024-08-16 | 12.00 | 14.90 | 15.30 | 0.00 | - | 2 | 93 | 22.32% |
| AKAM240920P00110000 | 2024-05-14 11:05AM EDT | 2024-09-20 | 17.10 | 15.00 | 16.30 | 0.00 | - | 1 | 16 | 26.58% |
| AKAM241018P00110000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 12.50 | 15.20 | 15.90 | 0.00 | - | 41 | 41 | 21.57% |
| AKAM241115P00110000 | 2024-05-02 10:34AM EDT | 2024-11-15 | 15.80 | 15.80 | 16.80 | 0.00 | - | 31 | 54 | 24.66% |
| AKAM250117P00110000 | 2024-05-14 1:16PM EDT | 2025-01-17 | 18.50 | 16.40 | 17.10 | 0.00 | - | 9 | 1,413 | 22.49% |
| AKAM250321P00110000 | 2024-05-14 2:33PM EDT | 2025-03-21 | 19.20 | 17.10 | 19.20 | 0.00 | - | 5 | 143 | 27.14% |
| AKAM250620P00110000 | 2024-04-15 10:14AM EDT | 2025-06-20 | 14.20 | 17.80 | 19.60 | 0.00 | - | 3 | 387 | 24.95% |
| AKAM260116P00110000 | 2024-04-30 12:28PM EDT | 2026-01-16 | 17.20 | 19.10 | 20.00 | 0.00 | - | 151 | 599 | 21.08% |
© 2024 Yahoo. Tutti i diritti riservati.