Italia markets open in 7 hours 4 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
1,1090 +0,0001 (+0,01%) Bitcoin EUR
49.413,34 +604,10 (+1,24%) XRP EUR
0,48 +0,00 (+0,96%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250117C00040000 | 2023-10-11 1:48PM EDT | 40.00 | 70.50 | 72.10 | 74.70 | 0.00 | - | 1 | 2 | 281.89% |
| AKAM250117C00050000 | 2023-11-03 11:30AM EDT | 50.00 | 60.80 | 67.80 | 71.30 | 0.00 | - | 1 | 1 | 278.30% |
| AKAM250117C00055000 | 2023-04-18 12:01PM EDT | 55.00 | 34.87 | 36.80 | 39.30 | 0.00 | - | 2 | 2 | 0.00% |
| AKAM250117C00060000 | 2024-07-16 10:13AM EDT | 60.00 | 38.80 | 41.80 | 43.50 | 0.00 | - | 2 | 12 | 105.14% |
| AKAM250117C00062500 | 2023-10-24 2:32PM EDT | 62.50 | 46.90 | 53.50 | 56.10 | 0.00 | - | - | 1 | 198.52% |
| AKAM250117C00065000 | 2024-08-29 10:14AM EDT | 65.00 | 38.50 | 31.30 | 33.90 | 0.00 | - | 1 | 26 | 50.22% |
| AKAM250117C00067500 | 2023-11-08 1:52PM EDT | 67.50 | 48.50 | 49.60 | 52.20 | 0.00 | - | 11 | 7 | 186.21% |
| AKAM250117C00070000 | 2024-06-12 9:42AM EDT | 70.00 | 23.60 | 28.90 | 29.60 | 0.00 | - | 1 | 15 | 57.74% |
| AKAM250117C00072500 | 2023-11-03 11:44AM EDT | 72.50 | 41.40 | 47.50 | 49.40 | 0.00 | - | 5 | 25 | 183.29% |
| AKAM250117C00075000 | 2024-08-09 11:33AM EDT | 75.00 | 28.50 | 23.90 | 24.50 | 0.00 | - | 1 | 207 | 50.78% |
| AKAM250117C00077500 | 2024-08-09 9:30AM EDT | 77.50 | 25.00 | 21.70 | 22.20 | 0.00 | - | 3 | 93 | 47.77% |
| AKAM250117C00080000 | 2024-09-06 2:05PM EDT | 80.00 | 20.70 | 18.00 | 22.00 | +1.20 | +6.15% | 7 | 71 | 56.87% |
| AKAM250117C00082500 | 2024-07-11 12:27PM EDT | 82.50 | 17.70 | 22.80 | 23.90 | 0.00 | - | 85 | 110 | 72.02% |
| AKAM250117C00085000 | 2024-08-05 9:47AM EDT | 85.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 175 | 208 | 0.00% |
| AKAM250117C00087500 | 2024-07-10 9:30AM EDT | 87.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 674 | 0.00% |
| AKAM250117C00090000 | 2024-09-05 3:55PM EDT | 90.00 | 13.70 | 11.90 | 12.20 | 0.00 | - | 3 | 1,509 | 38.23% |
| AKAM250117C00092500 | 2024-08-26 12:58PM EDT | 92.50 | 13.80 | 10.10 | 10.60 | 0.00 | - | 1 | 893 | 37.23% |
| AKAM250117C00095000 | 2024-08-27 10:05AM EDT | 95.00 | 11.50 | 8.60 | 9.00 | 0.00 | - | 1 | 1,789 | 35.78% |
| AKAM250117C00097500 | 2024-08-27 12:06PM EDT | 97.50 | 10.38 | 7.30 | 7.50 | 0.00 | - | 20 | 929 | 34.30% |
| AKAM250117C00100000 | 2024-09-04 11:47AM EDT | 100.00 | 8.00 | 6.00 | 6.30 | 0.00 | - | 1 | 4,106 | 33.61% |
| AKAM250117C00105000 | 2024-09-05 3:11PM EDT | 105.00 | 5.10 | 3.90 | 4.20 | 0.00 | - | 1 | 1,327 | 31.92% |
| AKAM250117C00110000 | 2024-09-05 9:35AM EDT | 110.00 | 3.40 | 2.45 | 2.70 | 0.00 | - | 1 | 1,858 | 30.80% |
| AKAM250117C00115000 | 2024-09-06 3:46PM EDT | 115.00 | 1.73 | 1.45 | 1.70 | -0.37 | -17.62% | 1 | 4,470 | 30.18% |
| AKAM250117C00120000 | 2024-09-06 3:54PM EDT | 120.00 | 1.00 | 0.90 | 1.05 | -0.35 | -25.93% | 1 | 1,146 | 29.81% |
| AKAM250117C00125000 | 2024-09-04 3:20PM EDT | 125.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 21 | 1,070 | 29.74% |
| AKAM250117C00130000 | 2024-09-03 10:07AM EDT | 130.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 7 | 412 | 30.47% |
| AKAM250117C00135000 | 2024-09-03 11:00AM EDT | 135.00 | 0.31 | 0.10 | 0.70 | 0.00 | - | 1 | 141 | 36.65% |
| AKAM250117C00140000 | 2024-08-30 1:35PM EDT | 140.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 301 | 33.55% |
| AKAM250117C00145000 | 2024-07-09 2:23PM EDT | 145.00 | 0.45 | 0.05 | 0.85 | 0.00 | - | 1 | 946 | 44.14% |
| AKAM250117C00150000 | 2024-06-12 9:46AM EDT | 150.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 363 | 45.61% |
| AKAM250117C00155000 | 2024-08-12 11:19AM EDT | 155.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 55 | 558 | 54.81% |
| AKAM250117C00160000 | 2024-05-14 1:25PM EDT | 160.00 | 0.24 | 0.05 | 0.25 | 0.00 | - | 23 | 633 | 41.60% |
| AKAM250117C00165000 | 2024-06-24 9:49AM EDT | 165.00 | 0.15 | 0.05 | 2.35 | 0.00 | - | 15 | 72 | 58.30% |
| AKAM250117C00170000 | 2024-02-02 3:44PM EDT | 170.00 | 1.40 | 0.05 | 1.30 | 0.00 | - | 10 | 27 | 53.96% |
| AKAM250117C00175000 | 2024-05-03 3:57PM EDT | 175.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 50.59% |
| AKAM250117C00180000 | 2024-05-09 11:20AM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 52.49% |
| AKAM250117C00185000 | 2024-06-20 10:32AM EDT | 185.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 8 | 119 | 49.46% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250117P00037500 | 2024-09-04 3:30PM EDT | 37.50 | 0.07 | 0.00 | 2.20 | 0.00 | - | 11 | 1,322 | 105.44% |
| AKAM250117P00040000 | 2024-08-30 11:07AM EDT | 40.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 2 | 33 | 62.70% |
| AKAM250117P00042500 | 2023-05-23 12:04PM EDT | 42.50 | 1.37 | 0.30 | 2.00 | 0.00 | - | 30 | 31 | 93.99% |
| AKAM250117P00045000 | 2024-05-10 9:49AM EDT | 45.00 | 0.30 | 0.15 | 0.70 | 0.00 | - | 1 | 6 | 71.58% |
| AKAM250117P00047500 | 2024-05-10 9:55AM EDT | 47.50 | 0.50 | 0.15 | 0.75 | 0.00 | - | 6 | 5 | 67.77% |
| AKAM250117P00050000 | 2024-08-05 1:31PM EDT | 50.00 | 0.85 | 0.00 | 2.30 | 0.00 | - | 1 | 21 | 77.76% |
| AKAM250117P00055000 | 2024-08-08 3:04PM EDT | 55.00 | 1.13 | 0.05 | 2.40 | 0.00 | - | 2 | 28 | 69.34% |
| AKAM250117P00060000 | 2024-07-30 1:24PM EDT | 60.00 | 0.71 | 0.10 | 0.75 | 0.00 | - | 1 | 38 | 53.56% |
| AKAM250117P00062500 | 2024-06-04 3:53PM EDT | 62.50 | 1.05 | 1.05 | 1.30 | 0.00 | - | 1 | 9 | 55.66% |
| AKAM250117P00065000 | 2024-09-05 1:58PM EDT | 65.00 | 0.51 | 0.25 | 2.60 | 0.00 | - | 2 | 281 | 54.52% |
| AKAM250117P00067500 | 2024-08-12 12:57PM EDT | 67.50 | 0.82 | 0.65 | 0.90 | 0.00 | - | 4 | 18 | 44.46% |
| AKAM250117P00070000 | 2024-08-27 1:45PM EDT | 70.00 | 0.62 | 0.75 | 1.00 | 0.00 | - | 1 | 980 | 42.04% |
| AKAM250117P00072500 | 2024-09-06 3:38PM EDT | 72.50 | 1.06 | 0.95 | 1.25 | +0.32 | +43.24% | 250 | 6,202 | 41.04% |
| AKAM250117P00075000 | 2024-09-06 2:42PM EDT | 75.00 | 1.22 | 1.20 | 1.45 | +0.47 | +62.67% | 1 | 333 | 39.20% |
| AKAM250117P00077500 | 2024-09-04 2:28PM EDT | 77.50 | 1.15 | 1.40 | 1.70 | 0.00 | - | 1 | 547 | 37.50% |
| AKAM250117P00080000 | 2024-09-03 3:54PM EDT | 80.00 | 1.40 | 1.70 | 1.95 | 0.00 | - | 2 | 5,643 | 35.52% |
| AKAM250117P00082500 | 2024-09-03 3:41PM EDT | 82.50 | 1.65 | 2.10 | 2.35 | 0.00 | - | 2 | 759 | 34.25% |
| AKAM250117P00085000 | 2024-09-03 3:54PM EDT | 85.00 | 2.05 | 2.55 | 2.85 | 0.00 | - | 2 | 4,534 | 33.14% |
| AKAM250117P00087500 | 2024-09-03 3:41PM EDT | 87.50 | 2.40 | 3.10 | 3.40 | 0.00 | - | 1 | 922 | 31.85% |
| AKAM250117P00090000 | 2024-09-04 3:27PM EDT | 90.00 | 2.95 | 3.80 | 4.10 | 0.00 | - | 1 | 3,613 | 30.81% |
| AKAM250117P00092500 | 2024-09-04 3:52PM EDT | 92.50 | 3.50 | 4.50 | 4.90 | 0.00 | - | 1 | 1,391 | 29.72% |
| AKAM250117P00095000 | 2024-09-05 3:53PM EDT | 95.00 | 4.65 | 5.50 | 5.80 | 0.00 | - | 1 | 1,432 | 28.52% |
| AKAM250117P00097500 | 2024-09-04 3:33PM EDT | 97.50 | 5.20 | 6.60 | 6.90 | 0.00 | - | 1 | 3,018 | 27.58% |
| AKAM250117P00100000 | 2024-09-06 3:38PM EDT | 100.00 | 7.80 | 7.90 | 8.10 | +1.20 | +18.18% | 15 | 2,063 | 26.41% |
| AKAM250117P00105000 | 2024-08-30 10:25AM EDT | 105.00 | 7.80 | 10.80 | 11.10 | 0.00 | - | 1 | 1,124 | 24.60% |
| AKAM250117P00110000 | 2024-08-20 3:54PM EDT | 110.00 | 10.60 | 14.30 | 14.80 | 0.00 | - | 9 | 1,534 | 23.16% |
| AKAM250117P00115000 | 2024-09-06 12:26PM EDT | 115.00 | 17.84 | 18.70 | 19.30 | +3.34 | +23.03% | 4 | 443 | 24.11% |
| AKAM250117P00120000 | 2024-08-09 10:07AM EDT | 120.00 | 20.40 | 21.50 | 25.60 | 0.00 | - | 4 | 318 | 37.44% |
| AKAM250117P00125000 | 2024-05-08 10:29AM EDT | 125.00 | 25.40 | 33.90 | 37.80 | 0.00 | - | 1 | 0 | 69.33% |
| AKAM250117P00130000 | 2024-05-13 2:30PM EDT | 130.00 | 34.10 | 39.50 | 43.10 | 0.00 | - | 10 | 6 | 76.07% |
| AKAM250117P00135000 | 2024-09-05 3:46PM EDT | 135.00 | 35.99 | 37.60 | 39.10 | 0.00 | - | 11 | 69 | 36.01% |
| AKAM250117P00140000 | 2024-09-05 3:46PM EDT | 140.00 | 41.02 | 42.60 | 44.60 | 0.00 | - | 11 | 0 | 44.34% |
| AKAM250117P00145000 | 2023-12-22 1:06PM EDT | 145.00 | 25.40 | 20.70 | 21.50 | 0.00 | - | 6 | 0 | 0.00% |
| AKAM250117P00155000 | 2024-02-06 12:05PM EDT | 155.00 | 30.70 | 39.60 | 44.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.