Italia Markets closed

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
95,14+1,04 (+1,11%)
Alla chiusura: 04:00PM EDT
95,14 0,00 (0,00%)
Dopo ore: 07:53PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AKAM240719C000700002024-06-10 10:37AM EDT70.0019.9022.4022.900.00-550.00%
AKAM240719C000810002024-07-12 11:49AM EDT81.0014.8812.4014.60+6.38+75.06%3194.73%
AKAM240719C000840002024-06-27 11:38AM EDT84.006.109.8011.800.00--286.91%
AKAM240719C000850002024-07-02 3:46PM EDT85.006.5010.0010.700.00-414059.38%
AKAM240719C000860002024-07-02 12:57PM EDT86.004.807.409.800.00--175.10%
AKAM240719C000880002024-07-08 3:53PM EDT88.005.507.007.900.00-1366.41%
AKAM240719C000890002024-07-08 10:57AM EDT89.003.835.706.900.00-21960.16%
AKAM240719C000900002024-07-12 3:50PM EDT90.005.514.805.60+1.01+22.44%341,74044.43%
AKAM240719C000910002024-07-12 2:51PM EDT91.004.832.654.60+0.97+25.13%44738.48%
AKAM240719C000920002024-07-12 3:46PM EDT92.003.502.903.70+1.31+59.82%168335.21%
AKAM240719C000930002024-07-12 1:24PM EDT93.003.602.202.85+0.57+18.81%11332.23%
AKAM240719C000940002024-07-12 1:49PM EDT94.002.851.952.15+1.33+87.50%210731.25%
AKAM240719C000950002024-07-12 2:22PM EDT95.001.751.401.55+0.67+62.04%1721,36530.42%
AKAM240719C000960002024-07-12 2:41PM EDT96.001.250.951.10-0.10-7.41%253530.49%
AKAM240719C000970002024-07-12 11:00AM EDT97.000.950.650.75+0.50+111.11%3124030.52%
AKAM240719C000980002024-07-12 2:01PM EDT98.000.700.400.55+0.26+59.09%34639832.13%
AKAM240719C000990002024-07-12 2:22PM EDT99.000.450.250.400.00-3515833.55%
AKAM240719C001000002024-07-12 11:56AM EDT100.000.200.200.30-0.12-37.50%5532435.21%
AKAM240719C001050002024-07-05 9:42AM EDT105.000.100.000.45-0.28-73.68%532753.13%
AKAM240719C001100002024-06-04 3:05PM EDT110.000.220.000.850.00-1182.72%
AKAM240719C001150002024-05-21 3:01PM EDT115.000.210.000.000.00--125.00%
AKAM240719C001200002024-06-03 10:56AM EDT120.000.050.002.150.00-11147.75%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AKAM240719P000650002024-06-25 3:46PM EDT65.000.050.000.050.00--14119.53%
AKAM240719P000700002024-06-27 1:44PM EDT70.000.050.000.600.00-4464143.95%
AKAM240719P000750002024-07-09 9:30AM EDT75.000.050.000.050.00-160878.13%
AKAM240719P000790002024-07-10 12:24PM EDT79.000.050.001.350.00-114117.19%
AKAM240719P000800002024-07-12 12:07PM EDT80.000.060.000.05-0.01-14.29%1331358.98%
AKAM240719P000810002024-06-28 11:18AM EDT81.000.210.001.350.00-22105.27%
AKAM240719P000830002024-06-26 12:01PM EDT83.000.500.000.950.00--184.47%
AKAM240719P000840002024-06-26 12:16PM EDT84.000.600.051.350.00--2988.57%
AKAM240719P000850002024-07-12 2:32PM EDT85.000.050.050.20-0.05-50.00%491,79653.13%
AKAM240719P000860002024-07-09 9:33AM EDT86.000.200.051.350.00-43076.56%
AKAM240719P000870002024-07-10 3:05PM EDT87.000.150.001.850.00-28478.08%
AKAM240719P000880002024-07-10 12:14PM EDT88.000.300.000.550.00-17059.28%
AKAM240719P000890002024-07-11 1:47PM EDT89.000.210.050.150.00-104136.52%
AKAM240719P000900002024-07-12 1:24PM EDT90.000.130.100.20-0.22-62.86%1656234.28%
AKAM240719P000910002024-07-12 3:34PM EDT91.000.200.150.30-0.71-78.02%151533.11%
AKAM240719P000920002024-07-12 11:20AM EDT92.000.320.250.70-0.45-58.44%52038.97%
AKAM240719P000930002024-07-12 12:47PM EDT93.000.460.500.60-0.33-41.77%38329.54%
AKAM240719P000940002024-07-12 1:56PM EDT94.000.550.650.90-1.00-64.52%283328.86%
AKAM240719P000950002024-07-12 3:45PM EDT95.001.001.101.30-1.07-51.69%1245628.15%
AKAM240719P001000002024-06-28 9:30AM EDT100.009.804.906.000.00-1859.28%