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
38.811,12 +165,01 (+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:85.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00085000 | 2024-05-13 3:16PM EDT | 2024-06-21 | 10.80 | 8.10 | 11.50 | 0.00 | - | 3 | 113 | 61.18% |
| AKAM240719C00085000 | 2024-05-24 2:33PM EDT | 2024-07-19 | 10.10 | 10.10 | 12.00 | 0.00 | - | 1 | 0 | 46.83% |
| AKAM240816C00085000 | 2024-05-24 10:35AM EDT | 2024-08-16 | 11.90 | 11.10 | 11.90 | -1.58 | -11.72% | 2 | 40 | 37.29% |
| AKAM240920C00085000 | 2024-05-24 12:43PM EDT | 2024-09-20 | 12.50 | 11.60 | 12.70 | -0.90 | -6.72% | 1 | 10 | 35.82% |
| AKAM241018C00085000 | 2024-05-15 2:26PM EDT | 2024-10-18 | 14.70 | 13.00 | 13.40 | 0.00 | - | - | 1 | 35.68% |
| AKAM241115C00085000 | 2024-05-16 2:39PM EDT | 2024-11-15 | 16.50 | 13.60 | 14.70 | 0.00 | - | 2 | 6 | 38.48% |
| AKAM241220C00085000 | 2024-05-15 1:56PM EDT | 2024-12-20 | 16.90 | 14.70 | 15.50 | 0.00 | - | - | 1 | 38.31% |
| AKAM250117C00085000 | 2024-05-10 12:30PM EDT | 2025-01-17 | 15.50 | 15.10 | 16.30 | 0.00 | - | 1 | 9 | 38.95% |
| AKAM250321C00085000 | 2024-05-16 3:37PM EDT | 2025-03-21 | 19.90 | 16.60 | 18.00 | 0.00 | - | 1 | 81 | 40.19% |
| AKAM260116C00085000 | 2023-11-07 12:52PM EDT | 2026-01-16 | 39.60 | 39.80 | 44.00 | 0.00 | - | - | 40 | 85.21% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240531P00085000 | 2024-05-23 10:34AM EDT | 2024-05-31 | 0.10 | 0.00 | 1.85 | 0.00 | - | 20 | 21 | 93.55% |
| AKAM240607P00085000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 0.68 | 0.05 | 0.75 | 0.00 | - | 6 | 5 | 56.06% |
| AKAM240614P00085000 | 2024-05-15 12:37PM EDT | 2024-06-14 | 0.05 | 0.05 | 1.45 | 0.00 | - | 1 | 3 | 57.28% |
| AKAM240621P00085000 | 2024-05-24 2:01PM EDT | 2024-06-21 | 0.18 | 0.15 | 0.25 | -0.05 | -21.74% | 6 | 1,842 | 27.64% |
| AKAM240628P00085000 | 2024-05-22 10:20AM EDT | 2024-06-28 | 0.22 | 0.05 | 0.95 | 0.00 | - | 2 | 4 | 36.77% |
| AKAM240719P00085000 | 2024-05-24 12:37PM EDT | 2024-07-19 | 0.45 | 0.40 | 0.50 | 0.00 | - | 15 | 11 | 23.19% |
| AKAM240816P00085000 | 2024-05-24 1:37PM EDT | 2024-08-16 | 1.61 | 1.60 | 1.65 | -0.19 | -10.56% | 1 | 1,603 | 29.15% |
| AKAM240920P00085000 | 2024-05-17 12:02PM EDT | 2024-09-20 | 1.85 | 1.95 | 2.05 | 0.00 | - | 1 | 330 | 26.95% |
| AKAM241018P00085000 | 2024-05-20 9:53AM EDT | 2024-10-18 | 2.40 | 2.25 | 2.45 | 0.00 | - | 1 | 392 | 26.40% |
| AKAM241115P00085000 | 2024-05-23 2:50PM EDT | 2024-11-15 | 3.40 | 3.10 | 3.40 | 0.00 | - | 6 | 693 | 28.72% |
| AKAM241220P00085000 | 2024-05-16 11:34AM EDT | 2024-12-20 | 3.29 | 3.50 | 3.80 | 0.00 | - | 20 | 187 | 27.89% |
| AKAM250117P00085000 | 2024-05-23 1:02PM EDT | 2025-01-17 | 4.20 | 3.90 | 4.30 | 0.00 | - | 1 | 3,406 | 28.14% |
| AKAM250321P00085000 | 2024-05-24 3:24PM EDT | 2025-03-21 | 4.90 | 4.80 | 5.20 | -0.30 | -5.77% | 1 | 970 | 28.08% |
| AKAM250620P00085000 | 2024-05-23 1:24PM EDT | 2025-06-20 | 5.90 | 5.80 | 6.20 | 0.00 | - | 109 | 117 | 27.53% |
| AKAM260116P00085000 | 2024-05-24 11:41AM EDT | 2026-01-16 | 7.30 | 7.50 | 8.50 | -0.30 | -3.95% | 15 | 106 | 27.56% |
© 2024 Yahoo. Tutti i diritti riservati.