Italia markets open in 1 hour 17 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.811,26 +165,15 (+0,43%) EUR/USD
1,0852 +0,0002 (+0,02%) Bitcoin EUR
63.164,03 -465,03 (-0,73%) CMC Crypto 200
1.492,54 +24,44 (+1,66%)
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:120.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240531C00120000 | 2024-05-20 9:33AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 129.69% |
| AKAM240607C00120000 | 2024-05-13 12:06PM EDT | 2024-06-07 | 0.10 | 0.00 | 2.15 | 0.00 | - | 60 | 60 | 108.06% |
| AKAM240614C00120000 | 2024-05-08 12:29PM EDT | 2024-06-14 | 0.75 | 0.00 | 1.25 | 0.00 | - | - | 6 | 74.61% |
| AKAM240621C00120000 | 2024-05-21 12:04PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 1,877 | 44.82% |
| AKAM240816C00120000 | 2024-05-20 10:46AM EDT | 2024-08-16 | 0.48 | 0.30 | 0.45 | 0.00 | - | 10 | 522 | 33.30% |
| AKAM240920C00120000 | 2024-05-15 3:39PM EDT | 2024-09-20 | 0.80 | 0.45 | 0.55 | 0.00 | - | 280 | 283 | 29.18% |
| AKAM241018C00120000 | 2024-05-22 2:31PM EDT | 2024-10-18 | 0.90 | 0.60 | 0.75 | 0.00 | - | 1 | 6 | 28.25% |
| AKAM241115C00120000 | 2024-05-21 2:22PM EDT | 2024-11-15 | 1.50 | 1.20 | 1.40 | 0.00 | - | 7 | 216 | 30.74% |
| AKAM241220C00120000 | 2024-05-24 10:08AM EDT | 2024-12-20 | 1.70 | 1.60 | 1.75 | 0.00 | - | 11 | 0 | 30.05% |
| AKAM250117C00120000 | 2024-05-17 1:26PM EDT | 2025-01-17 | 2.65 | 1.85 | 2.10 | 0.00 | - | 13 | 578 | 29.99% |
| AKAM250321C00120000 | 2024-05-16 11:28AM EDT | 2025-03-21 | 3.80 | 2.85 | 3.20 | 0.00 | - | 1 | 734 | 31.10% |
| AKAM250620C00120000 | 2024-05-22 12:17PM EDT | 2025-06-20 | 5.00 | 4.40 | 4.80 | 0.00 | - | 3 | 399 | 32.28% |
| AKAM260116C00120000 | 2024-05-15 2:25PM EDT | 2026-01-16 | 8.61 | 7.50 | 8.90 | 0.00 | - | 9 | 27 | 35.36% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00120000 | 2024-05-08 10:48AM EDT | 2024-06-21 | 19.00 | 24.10 | 27.80 | 0.00 | - | 1 | 0 | 87.99% |
| AKAM240816P00120000 | 2024-05-22 2:45PM EDT | 2024-08-16 | 24.80 | 24.10 | 27.20 | 0.00 | - | 92 | 22 | 44.09% |
| AKAM241018P00120000 | 2024-05-08 12:06PM EDT | 2024-10-18 | 20.10 | 24.30 | 27.80 | 0.00 | - | - | 0 | 37.28% |
| AKAM241115P00120000 | 2024-04-12 1:36PM EDT | 2024-11-15 | 19.10 | 27.60 | 30.70 | 0.00 | - | 12 | 13 | 48.68% |
| AKAM241220P00120000 | 2024-05-08 2:53PM EDT | 2024-12-20 | 20.80 | 24.60 | 27.50 | 0.00 | - | - | 0 | 29.48% |
| AKAM250117P00120000 | 2024-05-08 2:43PM EDT | 2025-01-17 | 21.00 | 24.10 | 26.40 | 0.00 | - | 2 | 107 | 20.51% |
| AKAM250321P00120000 | 2024-05-08 2:50PM EDT | 2025-03-21 | 21.50 | 24.20 | 26.40 | 0.00 | - | 4 | 149 | 18.24% |
| AKAM250620P00120000 | 2024-05-01 10:29AM EDT | 2025-06-20 | 22.30 | 24.40 | 28.60 | 0.00 | - | 2 | 1,811 | 25.70% |
| AKAM260116P00120000 | 2024-05-20 2:11PM EDT | 2026-01-16 | 26.80 | 26.70 | 29.40 | 0.00 | - | 1 | 119 | 22.90% |
© 2024 Yahoo. Tutti i diritti riservati.