Italia markets open in 6 hours 53 minutes
Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
36.391,47 0,00 (0,00%) EUR/USD
1,1091 +0,0002 (+0,02%) Bitcoin EUR
49.416,20 +596,89 (+1,22%) XRP EUR
0,48 +0,00 (+0,84%)
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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241115C00065000 | 2024-08-19 1:07PM EDT | 65.00 | 37.45 | 31.30 | 33.80 | 0.00 | - | 1 | 1 | 69.09% |
| AKAM241115C00075000 | 2024-08-06 12:52PM EDT | 75.00 | 23.00 | 25.00 | 27.40 | 0.00 | - | 3 | 142 | 86.33% |
| AKAM241115C00080000 | 2024-08-09 10:12AM EDT | 80.00 | 23.50 | 16.40 | 19.70 | 0.00 | - | 3 | 18 | 60.52% |
| AKAM241115C00085000 | 2024-08-06 9:47AM EDT | 85.00 | 14.50 | 0.00 | 17.60 | 0.00 | - | 14 | 145 | 69.90% |
| AKAM241115C00090000 | 2024-09-05 2:24PM EDT | 90.00 | 12.30 | 8.80 | 12.00 | 0.00 | - | 18 | 108 | 51.95% |
| AKAM241115C00095000 | 2024-09-06 11:15AM EDT | 95.00 | 7.90 | 6.90 | 7.30 | -2.45 | -23.67% | 2 | 420 | 39.47% |
| AKAM241115C00100000 | 2024-09-06 3:50PM EDT | 100.00 | 4.70 | 4.30 | 4.70 | -0.90 | -16.07% | 156 | 1,082 | 37.15% |
| AKAM241115C00105000 | 2024-09-06 12:59PM EDT | 105.00 | 3.00 | 2.60 | 2.85 | -0.50 | -14.29% | 1 | 1,065 | 35.67% |
| AKAM241115C00110000 | 2024-09-06 12:30PM EDT | 110.00 | 1.67 | 1.45 | 1.65 | -0.33 | -16.50% | 2 | 497 | 34.86% |
| AKAM241115C00115000 | 2024-09-06 1:08PM EDT | 115.00 | 1.00 | 0.10 | 1.00 | -0.10 | -9.09% | 1 | 1,473 | 35.32% |
| AKAM241115C00120000 | 2024-09-03 11:55AM EDT | 120.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 3 | 201 | 35.08% |
| AKAM241115C00125000 | 2024-08-27 10:24AM EDT | 125.00 | 0.35 | 0.10 | 0.85 | 0.00 | - | 1 | 497 | 44.24% |
| AKAM241115C00130000 | 2024-08-19 11:22AM EDT | 130.00 | 0.41 | 0.05 | 1.25 | 0.00 | - | 1 | 25 | 54.08% |
| AKAM241115C00135000 | 2024-08-16 10:46AM EDT | 135.00 | 0.37 | 0.00 | 2.25 | 0.00 | - | 2 | 84 | 57.18% |
| AKAM241115C00140000 | 2024-07-30 9:30AM EDT | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 25.00% |
| AKAM241115C00145000 | 2024-05-09 10:05AM EDT | 145.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.25% |
| AKAM241115C00150000 | 2024-04-29 10:53AM EDT | 150.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 622 | 622 | 56.25% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241115P00045000 | 2024-08-14 10:57AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 300 | 300 | 97.46% |
| AKAM241115P00055000 | 2024-05-09 1:54PM EDT | 55.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 3 | 77.15% |
| AKAM241115P00060000 | 2024-07-02 3:23PM EDT | 60.00 | 0.55 | 0.20 | 2.50 | 0.00 | - | 40 | 42 | 86.47% |
| AKAM241115P00065000 | 2024-08-09 3:24PM EDT | 65.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 55.13% |
| AKAM241115P00070000 | 2024-08-16 2:57PM EDT | 70.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 523 | 50.44% |
| AKAM241115P00075000 | 2024-08-29 2:55PM EDT | 75.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 1 | 802 | 45.78% |
| AKAM241115P00080000 | 2024-09-04 3:22PM EDT | 80.00 | 0.71 | 0.80 | 1.20 | 0.00 | - | 1 | 1,685 | 41.63% |
| AKAM241115P00085000 | 2024-09-05 10:03AM EDT | 85.00 | 1.20 | 1.60 | 1.90 | 0.00 | - | 3 | 1,067 | 38.36% |
| AKAM241115P00090000 | 2024-09-05 12:27PM EDT | 90.00 | 2.10 | 2.75 | 3.00 | 0.00 | - | 7 | 1,340 | 35.43% |
| AKAM241115P00095000 | 2024-09-06 12:11PM EDT | 95.00 | 4.20 | 4.50 | 4.80 | +1.40 | +50.00% | 1 | 2,838 | 33.61% |
| AKAM241115P00100000 | 2024-09-06 3:42PM EDT | 100.00 | 6.92 | 7.00 | 7.30 | +1.82 | +35.69% | 45 | 678 | 31.91% |
| AKAM241115P00105000 | 2024-09-03 11:48AM EDT | 105.00 | 7.10 | 9.80 | 10.50 | 0.00 | - | 51 | 1,387 | 30.10% |
| AKAM241115P00110000 | 2024-09-05 3:50PM EDT | 110.00 | 12.00 | 14.00 | 14.40 | 0.00 | - | 3 | 248 | 28.54% |
| AKAM241115P00115000 | 2024-07-17 2:40PM EDT | 115.00 | 19.20 | 14.60 | 15.10 | 0.00 | - | 3 | 5 | 0.00% |
| AKAM241115P00120000 | 2024-07-15 12:09PM EDT | 120.00 | 24.00 | 18.10 | 21.80 | 0.00 | - | 1 | 13 | 0.00% |
| AKAM241115P00130000 | 2024-05-08 10:30AM EDT | 130.00 | 29.60 | 39.00 | 42.80 | 0.00 | - | - | 0 | 103.35% |
© 2024 Yahoo. Tutti i diritti riservati.