Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
38.290,73 +474,81 (+1,26%) Nasdaq
15.849,50 +191,67 (+1,22%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,13 -2,80 (-3,42%) Bitcoin EUR
55.001,84 -1.052,55 (-1,88%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:52PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503C00070000 | 2024-04-05 1:25PM EDT | 70.00 | 37.00 | 29.80 | 33.10 | 0.00 | - | 3 | 3 | 311.72% |
| AKAM240503C00096000 | 2024-04-25 2:40PM EDT | 96.00 | 6.05 | 5.00 | 5.90 | 0.00 | - | - | 3 | 0.00% |
| AKAM240503C00099000 | 2024-05-01 12:06PM EDT | 99.00 | 3.00 | 2.80 | 3.40 | +0.25 | +9.09% | 2 | 3 | 35.84% |
| AKAM240503C00100000 | 2024-04-29 1:02PM EDT | 100.00 | 2.90 | 2.05 | 2.30 | 0.00 | - | 6 | 6 | 24.02% |
| AKAM240503C00101000 | 2024-04-30 11:15AM EDT | 101.00 | 1.60 | 1.50 | 1.90 | +0.10 | +6.67% | 1 | 71 | 34.72% |
| AKAM240503C00102000 | 2024-04-30 11:27AM EDT | 102.00 | 1.05 | 0.90 | 1.10 | 0.00 | - | 3 | 95 | 28.42% |
| AKAM240503C00103000 | 2024-04-30 1:55PM EDT | 103.00 | 0.75 | 0.55 | 0.75 | +0.15 | +25.00% | 1 | 77 | 30.86% |
| AKAM240503C00104000 | 2024-04-30 12:36PM EDT | 104.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 3 | 343 | 32.81% |
| AKAM240503C00105000 | 2024-05-01 12:08PM EDT | 105.00 | 0.25 | 0.20 | 0.30 | -0.30 | -54.55% | 6 | 40 | 33.40% |
| AKAM240503C00106000 | 2024-05-01 10:33AM EDT | 106.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 5 | 258 | 35.35% |
| AKAM240503C00107000 | 2024-04-24 1:05PM EDT | 107.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 3 | 35 | 38.38% |
| AKAM240503C00108000 | 2024-04-29 2:40PM EDT | 108.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 152 | 312 | 85.01% |
| AKAM240503C00109000 | 2024-04-29 2:02PM EDT | 109.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 13 | 64 | 91.55% |
| AKAM240503C00110000 | 2024-05-01 11:28AM EDT | 110.00 | 0.12 | 0.00 | 0.60 | +0.01 | +9.09% | 1 | 62 | 64.65% |
| AKAM240503C00111000 | 2024-04-26 10:09AM EDT | 111.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 2 | 118 | 105.62% |
| AKAM240503C00112000 | 2024-04-30 10:58AM EDT | 112.00 | 1.35 | 0.00 | 2.15 | 0.00 | - | 1 | 169 | 112.31% |
| AKAM240503C00113000 | 2024-04-26 9:44AM EDT | 113.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 28 | 118.85% |
| AKAM240503C00114000 | 2024-04-30 10:58AM EDT | 114.00 | 1.39 | 0.00 | 2.15 | 0.00 | - | 1 | 180 | 125.15% |
| AKAM240503C00115000 | 2024-04-11 11:15AM EDT | 115.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 22 | 80.86% |
| AKAM240503C00116000 | 2024-04-10 9:30AM EDT | 116.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 2 | 2 | 126.07% |
| AKAM240503C00122000 | 2024-04-22 9:31AM EDT | 122.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 171.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503P00090000 | 2024-04-15 3:48PM EDT | 90.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | - | 1 | 142.38% |
| AKAM240503P00092000 | 2024-04-23 11:42AM EDT | 92.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 10 | 125.49% |
| AKAM240503P00094000 | 2024-04-18 12:09PM EDT | 94.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | - | 10 | 109.38% |
| AKAM240503P00095000 | 2024-05-01 12:35PM EDT | 95.00 | 0.05 | 0.05 | 0.15 | -0.07 | -58.33% | 2 | 16 | 53.91% |
| AKAM240503P00096000 | 2024-04-30 2:20PM EDT | 96.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 14 | 51.37% |
| AKAM240503P00097000 | 2024-05-01 11:19AM EDT | 97.00 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 1 | 1,013 | 47.75% |
| AKAM240503P00098000 | 2024-05-01 11:14AM EDT | 98.00 | 0.30 | 0.15 | 0.30 | +0.03 | +11.11% | 1 | 9 | 43.26% |
| AKAM240503P00099000 | 2024-05-01 12:02PM EDT | 99.00 | 0.40 | 0.30 | 0.45 | -0.22 | -35.48% | 1 | 38 | 41.90% |
| AKAM240503P00100000 | 2024-04-30 2:24PM EDT | 100.00 | 0.90 | 0.55 | 0.80 | 0.00 | - | 6 | 50 | 44.92% |
| AKAM240503P00101000 | 2024-04-29 11:51AM EDT | 101.00 | 0.88 | 0.95 | 1.10 | 0.00 | - | 39 | 422 | 43.26% |
| AKAM240503P00102000 | 2024-04-30 12:27PM EDT | 102.00 | 1.75 | 1.45 | 1.90 | 0.00 | - | 1 | 340 | 52.83% |
| AKAM240503P00103000 | 2024-05-01 1:53PM EDT | 103.00 | 1.97 | 0.85 | 2.30 | +0.27 | +15.88% | 4 | 323 | 48.93% |
| AKAM240503P00104000 | 2024-05-01 1:53PM EDT | 104.00 | 2.71 | 2.75 | 3.10 | -0.49 | -15.31% | 6 | 171 | 53.91% |
| AKAM240503P00105000 | 2024-04-29 9:30AM EDT | 105.00 | 3.60 | 3.00 | 3.90 | 0.00 | - | 11 | 43 | 57.32% |
| AKAM240503P00106000 | 2024-04-29 9:30AM EDT | 106.00 | 4.50 | 4.40 | 6.30 | 0.00 | - | 11 | 21 | 79.88% |
| AKAM240503P00107000 | 2024-04-15 1:24PM EDT | 107.00 | 4.93 | 5.40 | 6.00 | 0.00 | - | 2 | 0 | 66.94% |
| AKAM240503P00108000 | 2024-04-10 3:49PM EDT | 108.00 | 4.25 | 6.40 | 6.80 | 0.00 | - | - | 1 | 70.51% |
| AKAM240503P00109000 | 2024-04-19 3:58PM EDT | 109.00 | 7.60 | 7.30 | 7.90 | 0.00 | - | 22 | 59 | 77.34% |
| AKAM240503P00110000 | 2024-04-17 2:28PM EDT | 110.00 | 9.30 | 6.60 | 9.00 | 0.00 | - | 18 | 0 | 99.61% |
| AKAM240503P00111000 | 2024-04-10 3:34PM EDT | 111.00 | 7.28 | 9.40 | 10.10 | 0.00 | - | - | 0 | 96.78% |
© 2024 Yahoo. Tutti i diritti riservati.