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
61.687,06 +229,27 (+0,37%)
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:80.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524C00080000 | 2024-05-10 11:18AM EDT | 2024-05-24 | 14.85 | 15.00 | 17.00 | 0.00 | - | - | 1 | 116.80% |
| AKAM240621C00080000 | 2024-05-13 10:25AM EDT | 2024-06-21 | 13.87 | 13.90 | 16.10 | 0.00 | - | 5 | 122 | 50.85% |
| AKAM240920C00080000 | 2024-05-10 3:37PM EDT | 2024-09-20 | 14.50 | 17.60 | 18.10 | 0.00 | - | - | 2 | 41.22% |
| AKAM241018C00080000 | 2024-05-10 9:51AM EDT | 2024-10-18 | 17.96 | 18.20 | 18.80 | 0.00 | - | - | 1 | 41.22% |
| AKAM241115C00080000 | 2024-04-17 1:05PM EDT | 2024-11-15 | 25.90 | 19.30 | 21.70 | 0.00 | - | - | 5 | 51.88% |
| AKAM250117C00080000 | 2024-05-13 11:02AM EDT | 2025-01-17 | 20.80 | 20.70 | 23.20 | 0.00 | - | 7 | 67 | 50.62% |
| AKAM250321C00080000 | 2024-05-08 1:05PM EDT | 2025-03-21 | 29.10 | 20.80 | 23.10 | 0.00 | - | - | 1 | 44.78% |
| AKAM250620C00080000 | 2024-05-10 2:27PM EDT | 2025-06-20 | 21.35 | 23.80 | 26.90 | 0.00 | - | - | 10 | 50.84% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524P00080000 | 2024-05-16 3:01PM EDT | 2024-05-24 | 0.05 | 0.00 | 2.00 | 0.00 | - | 11 | 67 | 125.64% |
| AKAM240531P00080000 | 2024-05-17 3:24PM EDT | 2024-05-31 | 0.10 | 0.00 | 1.30 | -0.08 | -44.44% | 10 | 42 | 75.00% |
| AKAM240607P00080000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 0.27 | 0.00 | 1.40 | 0.00 | - | 12 | 13 | 61.72% |
| AKAM240614P00080000 | 2024-05-10 10:07AM EDT | 2024-06-14 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 54.20% |
| AKAM240621P00080000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.25 | 0.00 | - | 927 | 314 | 36.62% |
| AKAM240628P00080000 | 2024-05-14 12:18PM EDT | 2024-06-28 | 0.28 | 0.00 | 1.45 | 0.00 | - | 9 | 10 | 54.54% |
| AKAM240816P00080000 | 2024-05-16 11:15AM EDT | 2024-08-16 | 0.82 | 0.85 | 1.05 | 0.00 | - | 20 | 5,041 | 32.96% |
| AKAM240920P00080000 | 2024-05-16 3:47PM EDT | 2024-09-20 | 1.00 | 0.95 | 1.35 | 0.00 | - | 35 | 619 | 30.45% |
| AKAM241018P00080000 | 2024-05-15 3:41PM EDT | 2024-10-18 | 1.30 | 0.30 | 2.40 | 0.00 | - | 40 | 61 | 34.38% |
| AKAM241115P00080000 | 2024-05-15 10:52AM EDT | 2024-11-15 | 2.10 | 1.75 | 2.40 | 0.00 | - | 2 | 1,672 | 31.60% |
| AKAM241220P00080000 | 2024-05-10 3:12PM EDT | 2024-12-20 | 3.90 | 1.45 | 2.75 | 0.00 | - | - | 7 | 30.69% |
| AKAM250117P00080000 | 2024-05-13 12:57PM EDT | 2025-01-17 | 3.50 | 2.55 | 3.20 | 0.00 | - | 16 | 5,634 | 30.93% |
| AKAM250321P00080000 | 2024-05-16 10:09AM EDT | 2025-03-21 | 3.50 | 3.50 | 4.30 | 0.00 | - | 1 | 142 | 31.84% |
| AKAM250620P00080000 | 2024-05-17 12:26PM EDT | 2025-06-20 | 4.40 | 4.40 | 5.00 | +0.30 | +7.32% | 1 | 40 | 30.26% |
| AKAM260116P00080000 | 2024-05-16 1:00PM EDT | 2026-01-16 | 5.80 | 5.90 | 6.50 | 0.00 | - | 2 | 57 | 28.35% |
© 2024 Yahoo. Tutti i diritti riservati.