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
38.811,33 +165,22 (+0,43%) EUR/USD
1,0852 +0,0002 (+0,02%) Bitcoin EUR
63.144,31 -477,84 (-0,75%) 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:125.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240531C00125000 | 2024-05-13 1:55PM EDT | 2024-05-31 | 0.20 | 0.00 | 1.35 | 0.00 | - | 3 | 22 | 166.02% |
| AKAM240607C00125000 | 2024-05-10 10:45AM EDT | 2024-06-07 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 107.13% |
| AKAM240614C00125000 | 2024-05-14 1:12PM EDT | 2024-06-14 | 0.31 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 85.16% |
| AKAM240621C00125000 | 2024-05-17 1:30PM EDT | 2024-06-21 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 299 | 68.07% |
| AKAM240816C00125000 | 2024-05-17 2:30PM EDT | 2024-08-16 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 517 | 42.02% |
| AKAM240920C00125000 | 2024-05-23 11:33AM EDT | 2024-09-20 | 0.37 | 0.30 | 0.40 | 0.00 | - | - | 1 | 30.62% |
| AKAM241115C00125000 | 2024-05-10 3:53PM EDT | 2024-11-15 | 1.00 | 0.80 | 0.95 | 0.00 | - | 4 | 30 | 30.69% |
| AKAM241220C00125000 | 2024-05-22 10:06AM EDT | 2024-12-20 | 1.40 | 1.05 | 1.20 | 0.00 | - | - | 1 | 29.77% |
| AKAM250117C00125000 | 2024-05-20 12:20PM EDT | 2025-01-17 | 1.75 | 1.30 | 1.50 | 0.00 | - | 300 | 581 | 29.79% |
| AKAM250321C00125000 | 2024-05-13 10:38AM EDT | 2025-03-21 | 2.78 | 1.60 | 2.45 | 0.00 | - | 1 | 1,543 | 30.91% |
| AKAM250620C00125000 | 2024-05-24 11:34AM EDT | 2025-06-20 | 3.60 | 2.45 | 4.60 | 0.00 | - | 1 | 128 | 34.35% |
| AKAM260116C00125000 | 2024-05-24 10:29AM EDT | 2026-01-16 | 6.50 | 6.10 | 6.80 | -5.50 | -45.83% | 1 | 45 | 32.97% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00125000 | 2024-05-14 3:11PM EDT | 2024-06-21 | 32.66 | 29.10 | 32.80 | 0.00 | - | 1 | 0 | 50.29% |
| AKAM240816P00125000 | 2024-05-22 3:03PM EDT | 2024-08-16 | 28.90 | 29.20 | 32.80 | 0.00 | - | 44 | 11 | 54.69% |
| AKAM241220P00125000 | 2024-05-08 10:25AM EDT | 2024-12-20 | 25.40 | 29.10 | 32.80 | 0.00 | - | - | 0 | 34.36% |
| AKAM250117P00125000 | 2024-05-08 10:29AM EDT | 2025-01-17 | 25.40 | 29.50 | 32.40 | 0.00 | - | 2 | 11 | 30.07% |
| AKAM250321P00125000 | 2024-05-08 3:07PM EDT | 2025-03-21 | 25.50 | 30.40 | 32.40 | 0.00 | - | 7 | 23 | 26.72% |
| AKAM250620P00125000 | 2024-02-13 3:57PM EDT | 2025-06-20 | 11.20 | 19.10 | 19.80 | 0.00 | - | 595 | 436 | 0.00% |
| AKAM260116P00125000 | 2024-03-08 10:30AM EDT | 2026-01-16 | 18.40 | 20.20 | 22.90 | 0.00 | - | 4 | 101 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.