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
61.749,37 +212,30 (+0,34%)
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:95.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524C00095000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 1.30 | 1.15 | 1.25 | -1.20 | -48.00% | 22 | 67 | 23.49% |
| AKAM240531C00095000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.55 | 1.45 | 1.60 | -0.85 | -35.42% | 13 | 7 | 20.85% |
| AKAM240607C00095000 | 2024-05-17 10:55AM EDT | 2024-06-07 | 2.65 | 1.85 | 2.05 | -0.20 | -7.02% | 10 | 37 | 21.88% |
| AKAM240614C00095000 | 2024-05-17 10:55AM EDT | 2024-06-14 | 3.07 | 2.20 | 2.45 | +0.87 | +39.55% | 12 | 4 | 22.71% |
| AKAM240621C00095000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 2.65 | 2.50 | 2.70 | -1.15 | -30.26% | 109 | 806 | 22.40% |
| AKAM240628C00095000 | 2024-05-17 11:12AM EDT | 2024-06-28 | 3.64 | 2.70 | 3.30 | -0.31 | -7.85% | 10 | 17 | 25.12% |
| AKAM240816C00095000 | 2024-05-17 3:40PM EDT | 2024-08-16 | 6.20 | 6.00 | 6.20 | -0.90 | -12.68% | 23 | 109 | 32.37% |
| AKAM240920C00095000 | 2024-05-15 12:54PM EDT | 2024-09-20 | 7.60 | 6.70 | 7.00 | 0.00 | - | 10 | 35 | 31.09% |
| AKAM241018C00095000 | 2024-05-17 12:46PM EDT | 2024-10-18 | 8.10 | 6.30 | 8.00 | +0.40 | +5.19% | 1 | 120 | 32.19% |
| AKAM241115C00095000 | 2024-05-16 11:20AM EDT | 2024-11-15 | 9.88 | 7.90 | 10.10 | 0.00 | - | 10 | 65 | 37.51% |
| AKAM241220C00095000 | 2024-05-13 10:51AM EDT | 2024-12-20 | 9.80 | 9.90 | 10.60 | 0.00 | - | 10 | 17 | 36.06% |
| AKAM250117C00095000 | 2024-05-17 2:36PM EDT | 2025-01-17 | 11.00 | 10.70 | 11.30 | -0.27 | -2.40% | 1 | 890 | 36.21% |
| AKAM250321C00095000 | 2024-05-17 10:34AM EDT | 2025-03-21 | 13.20 | 12.50 | 13.10 | +0.15 | +1.15% | 1,731 | 1,398 | 37.52% |
| AKAM260116C00095000 | 2024-05-16 10:00AM EDT | 2026-01-16 | 18.80 | 16.50 | 21.50 | 0.00 | - | 2 | 37 | 44.27% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524P00095000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.80 | 0.85 | 0.95 | +0.30 | +60.00% | 133 | 421 | 21.63% |
| AKAM240531P00095000 | 2024-05-15 11:16AM EDT | 2024-05-31 | 1.22 | 1.10 | 1.25 | 0.00 | - | 13 | 47 | 18.90% |
| AKAM240607P00095000 | 2024-05-17 10:23AM EDT | 2024-06-07 | 1.18 | 1.40 | 1.65 | -0.39 | -24.84% | 1 | 1 | 19.75% |
| AKAM240614P00095000 | 2024-05-13 12:48PM EDT | 2024-06-14 | 1.80 | 1.70 | 1.90 | -1.13 | -38.57% | 5 | 3 | 19.41% |
| AKAM240621P00095000 | 2024-05-17 2:56PM EDT | 2024-06-21 | 1.90 | 1.95 | 2.05 | +0.39 | +25.83% | 149 | 545 | 18.60% |
| AKAM240628P00095000 | 2024-05-15 2:37PM EDT | 2024-06-28 | 2.16 | 2.10 | 2.50 | 0.00 | - | 1 | 3 | 20.48% |
| AKAM240816P00095000 | 2024-05-16 3:55PM EDT | 2024-08-16 | 4.00 | 4.50 | 4.90 | 0.00 | - | 2 | 873 | 26.59% |
| AKAM240920P00095000 | 2024-05-17 2:28PM EDT | 2024-09-20 | 5.00 | 4.90 | 5.20 | 0.00 | - | 95 | 52 | 23.91% |
| AKAM241018P00095000 | 2024-05-17 3:21PM EDT | 2024-10-18 | 5.30 | 5.40 | 6.80 | +0.10 | +1.92% | 113 | 214 | 28.16% |
| AKAM241115P00095000 | 2024-05-17 3:57PM EDT | 2024-11-15 | 6.90 | 6.70 | 7.00 | +0.80 | +13.11% | 145 | 940 | 26.64% |
| AKAM241220P00095000 | 2024-05-17 2:37PM EDT | 2024-12-20 | 7.00 | 6.00 | 7.50 | -1.40 | -16.67% | 5 | 10 | 26.11% |
| AKAM250117P00095000 | 2024-05-16 12:03PM EDT | 2025-01-17 | 6.98 | 7.30 | 7.90 | 0.00 | - | 1 | 1,272 | 25.86% |
| AKAM250321P00095000 | 2024-05-17 3:56PM EDT | 2025-03-21 | 8.90 | 8.40 | 9.10 | +0.88 | +10.97% | 874 | 54 | 26.53% |
| AKAM250620P00095000 | 2024-05-17 3:45PM EDT | 2025-06-20 | 9.90 | 9.40 | 10.20 | -0.60 | -5.71% | 109 | 740 | 26.11% |
| AKAM260116P00095000 | 2024-05-17 10:53AM EDT | 2026-01-16 | 11.00 | 10.70 | 11.90 | -0.20 | -1.79% | 4 | 305 | 24.63% |
© 2024 Yahoo. Tutti i diritti riservati.