Italia markets open in 8 hours 50 minutes
Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
36.391,47 -265,63 (-0,72%) EUR/USD
1,1093 -0,0020 (-0,18%) Bitcoin EUR
49.038,88 +302,51 (+0,62%) XRP EUR
0,47 +0,00 (+0,17%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240920C00070000 | 2024-08-22 10:04AM EDT | 70.00 | 32.70 | 25.50 | 28.10 | 0.00 | - | 1 | 1 | 98.54% |
| AKAM240920C00075000 | 2024-08-12 2:54PM EDT | 75.00 | 25.64 | 19.50 | 22.50 | 0.00 | - | 1 | 2 | 110.16% |
| AKAM240920C00080000 | 2024-06-28 1:54PM EDT | 80.00 | 12.85 | 17.30 | 20.50 | 0.00 | - | 1 | 46 | 122.12% |
| AKAM240920C00085000 | 2024-07-26 2:59PM EDT | 85.00 | 14.06 | 16.60 | 18.00 | 0.00 | - | 4 | 17 | 154.98% |
| AKAM240920C00090000 | 2024-09-04 3:12PM EDT | 90.00 | 10.14 | 5.80 | 8.10 | 0.00 | - | 1 | 2,030 | 57.15% |
| AKAM240920C00095000 | 2024-09-04 3:30PM EDT | 95.00 | 5.69 | 2.95 | 3.20 | 0.00 | - | 2 | 1,397 | 32.59% |
| AKAM240920C00098000 | 2024-09-06 3:20PM EDT | 98.00 | 1.72 | 1.35 | 1.55 | -1.68 | -49.41% | 2 | 5 | 30.08% |
| AKAM240920C00099000 | 2024-09-06 12:13PM EDT | 99.00 | 1.50 | 0.90 | 1.15 | -1.05 | -41.18% | 1 | 12 | 29.35% |
| AKAM240920C00100000 | 2024-09-06 11:51AM EDT | 100.00 | 1.22 | 0.70 | 0.85 | -0.33 | -21.29% | 8 | 4,305 | 29.10% |
| AKAM240920C00101000 | 2024-09-06 3:45PM EDT | 101.00 | 0.65 | 0.45 | 0.60 | -0.50 | -43.48% | 12 | 145 | 28.61% |
| AKAM240920C00102000 | 2024-09-05 9:49AM EDT | 102.00 | 0.85 | 0.15 | 0.45 | 0.00 | - | 1 | 397 | 29.05% |
| AKAM240920C00103000 | 2024-09-06 3:53PM EDT | 103.00 | 0.31 | 0.20 | 0.30 | -0.69 | -69.00% | 15 | 175 | 28.57% |
| AKAM240920C00104000 | 2024-09-04 3:50PM EDT | 104.00 | 0.70 | 0.15 | 0.25 | 0.00 | - | 7 | 17 | 29.98% |
| AKAM240920C00105000 | 2024-09-06 10:33AM EDT | 105.00 | 0.23 | 0.10 | 0.20 | -0.07 | -23.33% | 10 | 1,420 | 31.06% |
| AKAM240920C00106000 | 2024-08-29 11:53AM EDT | 106.00 | 0.71 | 0.05 | 0.15 | 0.00 | - | 1 | 8 | 31.54% |
| AKAM240920C00107000 | 2024-09-06 11:51AM EDT | 107.00 | 0.12 | 0.05 | 0.15 | -0.04 | -25.00% | 2 | 9 | 33.99% |
| AKAM240920C00108000 | 2024-09-04 3:25PM EDT | 108.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 7 | 11 | 36.33% |
| AKAM240920C00109000 | 2024-08-29 12:57PM EDT | 109.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 57.86% |
| AKAM240920C00110000 | 2024-09-05 2:47PM EDT | 110.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 1,086 | 47.56% |
| AKAM240920C00115000 | 2024-09-05 3:58PM EDT | 115.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 74 | 50.10% |
| AKAM240920C00120000 | 2024-08-21 2:15PM EDT | 120.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 322 | 73.54% |
| AKAM240920C00125000 | 2024-08-09 11:52AM EDT | 125.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 23 | 22 | 83.94% |
| AKAM240920C00130000 | 2024-08-19 9:30AM EDT | 130.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 12 | 44 | 93.65% |
| AKAM240920C00140000 | 2024-07-16 10:03AM EDT | 140.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 125.10% |
| AKAM240920C00145000 | 2024-05-10 2:17PM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 119.43% |
| AKAM240920C00150000 | 2024-08-09 10:48AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 88.28% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240920P00045000 | 2024-07-09 12:03PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 222.85% |
| AKAM240920P00055000 | 2024-08-21 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 115.63% |
| AKAM240920P00060000 | 2024-08-09 11:31AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 26 | 99.22% |
| AKAM240920P00065000 | 2024-08-09 10:10AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 19 | 1,162 | 83.59% |
| AKAM240920P00070000 | 2024-09-06 11:22AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 482 | 574 | 69.53% |
| AKAM240920P00075000 | 2024-09-06 11:35AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 207 | 379 | 55.86% |
| AKAM240920P00080000 | 2024-09-04 1:05PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 746 | 52.73% |
| AKAM240920P00085000 | 2024-09-05 2:12PM EDT | 85.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 51 | 1,725 | 46.09% |
| AKAM240920P00089000 | 2024-08-19 12:07PM EDT | 89.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 35.84% |
| AKAM240920P00090000 | 2024-09-05 3:51PM EDT | 90.00 | 0.20 | 0.25 | 0.45 | 0.00 | - | 1 | 1,765 | 34.86% |
| AKAM240920P00092000 | 2024-09-06 12:54PM EDT | 92.00 | 0.50 | 0.50 | 0.65 | +0.23 | +85.19% | 1 | 1 | 31.30% |
| AKAM240920P00094000 | 2024-08-30 3:43PM EDT | 94.00 | 0.25 | 0.90 | 1.10 | 0.00 | - | 2 | 2 | 29.76% |
| AKAM240920P00095000 | 2024-09-06 1:15PM EDT | 95.00 | 1.00 | 1.30 | 1.45 | +0.45 | +81.82% | 2 | 1,459 | 29.57% |
| AKAM240920P00096000 | 2024-08-20 10:41AM EDT | 96.00 | 0.60 | 1.65 | 1.85 | 0.00 | - | - | 7 | 29.10% |
| AKAM240920P00097000 | 2024-08-20 10:41AM EDT | 97.00 | 0.75 | 2.10 | 2.30 | 0.00 | - | 6 | 7 | 28.30% |
| AKAM240920P00098000 | 2024-09-06 3:48PM EDT | 98.00 | 2.50 | 2.65 | 2.85 | +1.06 | +73.61% | 68 | 24 | 27.83% |
| AKAM240920P00099000 | 2024-09-06 11:43AM EDT | 99.00 | 2.50 | 3.30 | 3.50 | +0.61 | +32.28% | 40 | 7 | 27.69% |
| AKAM240920P00100000 | 2024-09-06 2:10PM EDT | 100.00 | 3.43 | 4.00 | 4.30 | +0.93 | +37.20% | 5 | 1,067 | 28.93% |
| AKAM240920P00101000 | 2024-09-04 10:55AM EDT | 101.00 | 2.15 | 3.30 | 5.80 | 0.00 | - | 1 | 314 | 41.28% |
| AKAM240920P00102000 | 2024-09-04 11:10AM EDT | 102.00 | 2.60 | 5.60 | 5.90 | 0.00 | - | 2 | 88 | 28.81% |
| AKAM240920P00103000 | 2024-08-30 3:50PM EDT | 103.00 | 2.25 | 6.50 | 8.50 | 0.00 | - | 2 | 34 | 60.77% |
| AKAM240920P00104000 | 2024-09-05 1:12PM EDT | 104.00 | 4.90 | 7.10 | 7.90 | 0.00 | - | 1 | 14 | 35.25% |
| AKAM240920P00105000 | 2024-09-06 3:05PM EDT | 105.00 | 7.80 | 6.80 | 10.40 | +1.80 | +30.00% | 6 | 120 | 67.19% |
| AKAM240920P00106000 | 2024-08-26 3:42PM EDT | 106.00 | 5.00 | 8.80 | 10.10 | 0.00 | - | 1 | 4 | 46.24% |
| AKAM240920P00107000 | 2024-08-23 3:54PM EDT | 107.00 | 5.30 | 9.10 | 11.00 | 0.00 | - | 1 | 1 | 46.78% |
| AKAM240920P00110000 | 2024-08-09 9:45AM EDT | 110.00 | 10.49 | 12.80 | 15.40 | 0.00 | - | 1 | 12 | 57.96% |
| AKAM240920P00115000 | 2024-07-30 10:44AM EDT | 115.00 | 17.60 | 12.60 | 14.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.