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
61.757,39 +218,38 (+0,35%)
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:90.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524C00090000 | 2024-05-13 10:56AM EDT | 2024-05-24 | 4.20 | 5.00 | 6.10 | 0.00 | - | 8 | 1 | 57.96% |
| AKAM240531C00090000 | 2024-05-16 11:56AM EDT | 2024-05-31 | 6.74 | 5.30 | 6.10 | 0.00 | - | 1 | 7 | 39.36% |
| AKAM240614C00090000 | 2024-05-15 9:32AM EDT | 2024-06-14 | 5.90 | 5.80 | 6.40 | 0.00 | - | 1 | 1 | 31.15% |
| AKAM240621C00090000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 6.10 | 6.10 | 7.10 | -1.90 | -23.75% | 15 | 405 | 35.16% |
| AKAM240816C00090000 | 2024-05-17 3:46PM EDT | 2024-08-16 | 9.40 | 9.10 | 9.40 | -1.10 | -10.48% | 29 | 311 | 35.28% |
| AKAM240920C00090000 | 2024-05-14 3:34PM EDT | 2024-09-20 | 8.30 | 9.20 | 11.90 | 0.00 | - | 4 | 10 | 42.00% |
| AKAM241018C00090000 | 2024-05-16 3:36PM EDT | 2024-10-18 | 11.80 | 11.70 | 13.20 | 0.00 | - | 3 | 6 | 43.58% |
| AKAM241115C00090000 | 2024-05-15 10:40AM EDT | 2024-11-15 | 12.50 | 11.30 | 12.80 | 0.00 | - | 4 | 21 | 38.48% |
| AKAM241220C00090000 | 2024-05-15 11:10AM EDT | 2024-12-20 | 13.40 | 11.80 | 13.60 | 0.00 | - | 124 | 124 | 38.12% |
| AKAM250117C00090000 | 2024-05-10 1:57PM EDT | 2025-01-17 | 11.80 | 13.60 | 14.30 | 0.00 | - | 21 | 1,355 | 38.25% |
| AKAM250321C00090000 | 2024-05-16 10:24AM EDT | 2025-03-21 | 15.60 | 15.30 | 16.20 | 0.00 | - | 1 | 81 | 39.87% |
| AKAM250620C00090000 | 2024-05-15 10:34AM EDT | 2025-06-20 | 17.54 | 17.30 | 20.50 | 0.00 | - | 2 | 6 | 46.53% |
| AKAM260116C00090000 | 2024-05-15 3:52PM EDT | 2026-01-16 | 22.00 | 19.00 | 22.70 | 0.00 | - | 4 | 473 | 42.44% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524P00090000 | 2024-05-16 3:52PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.50 | 0.00 | - | 10 | 132 | 46.14% |
| AKAM240531P00090000 | 2024-05-17 10:53AM EDT | 2024-05-31 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 149 | 23.54% |
| AKAM240607P00090000 | 2024-05-15 2:43PM EDT | 2024-06-07 | 0.35 | 0.20 | 0.65 | 0.00 | - | 1 | 57 | 27.88% |
| AKAM240614P00090000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 0.52 | 0.45 | 0.60 | -0.03 | -5.45% | 6 | 446 | 23.27% |
| AKAM240621P00090000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.62 | 0.60 | 0.70 | +0.22 | +55.00% | 50 | 2,703 | 22.02% |
| AKAM240628P00090000 | 2024-05-15 1:28PM EDT | 2024-06-28 | 0.67 | 0.65 | 1.65 | -0.13 | -16.25% | 10 | 60 | 29.77% |
| AKAM240816P00090000 | 2024-05-17 3:40PM EDT | 2024-08-16 | 2.70 | 2.80 | 2.90 | +0.38 | +16.38% | 69 | 112 | 27.76% |
| AKAM240920P00090000 | 2024-05-17 1:09PM EDT | 2024-09-20 | 3.04 | 3.00 | 3.30 | -1.36 | -30.91% | 2 | 68 | 25.56% |
| AKAM241018P00090000 | 2024-05-14 12:29PM EDT | 2024-10-18 | 4.70 | 3.10 | 5.30 | 0.00 | - | 101 | 102 | 31.95% |
| AKAM241115P00090000 | 2024-05-17 3:53PM EDT | 2024-11-15 | 4.90 | 4.60 | 5.00 | +0.70 | +16.67% | 194 | 196 | 28.16% |
| AKAM241220P00090000 | 2024-05-16 10:15AM EDT | 2024-12-20 | 5.00 | 5.00 | 5.50 | 0.00 | - | 1 | 72 | 27.62% |
| AKAM250117P00090000 | 2024-05-17 10:31AM EDT | 2025-01-17 | 5.25 | 5.60 | 6.00 | -0.15 | -2.78% | 1 | 3,181 | 27.71% |
| AKAM250321P00090000 | 2024-05-17 3:57PM EDT | 2025-03-21 | 7.00 | 6.40 | 7.00 | +0.62 | +9.72% | 1,771 | 7 | 27.77% |
| AKAM250620P00090000 | 2024-05-17 3:45PM EDT | 2025-06-20 | 8.00 | 7.30 | 8.10 | -0.10 | -1.23% | 115 | 209 | 27.33% |
| AKAM260116P00090000 | 2024-05-16 3:37PM EDT | 2026-01-16 | 8.80 | 8.60 | 9.90 | 0.00 | - | 7 | 51 | 26.00% |
© 2024 Yahoo. Tutti i diritti riservati.