Italia markets close in 1 hour 21 minutes
FTSE MIB
33.506,25 -62,22 (-0,19%) Dow Jones
41.670,44 +276,66 (+0,67%) Nasdaq
17.583,46 -100,52 (-0,57%) Nikkei 225
36.581,76 -251,54 (-0,68%) Petrolio
70,34 +1,69 (+2,46%) Bitcoin EUR
52.361,86 -1.779,65 (-3,29%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:09AM EDT. Mercato aperto.
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250620C00050000 | 2024-06-07 11:55AM EDT | 50.00 | 43.80 | 41.50 | 45.90 | 0.00 | - | 1 | 1 | 0.00% |
| AKAM250620C00055000 | 2024-07-22 10:04AM EDT | 55.00 | 43.80 | 48.80 | 50.20 | 0.00 | - | 5 | 2 | 79.94% |
| AKAM250620C00060000 | 2024-05-10 11:27AM EDT | 60.00 | 39.60 | 33.40 | 35.40 | 0.00 | - | - | 15 | 0.00% |
| AKAM250620C00075000 | 2024-08-15 11:22AM EDT | 75.00 | 31.85 | 28.10 | 28.70 | 0.00 | - | 2 | 4 | 45.01% |
| AKAM250620C00080000 | 2024-09-06 2:05PM EDT | 80.00 | 23.70 | 23.00 | 25.60 | 0.00 | - | 7 | 17 | 45.86% |
| AKAM250620C00090000 | 2024-09-13 1:18PM EDT | 90.00 | 17.30 | 17.40 | 18.00 | 0.00 | - | 1 | 21 | 39.84% |
| AKAM250620C00095000 | 2024-09-06 11:14AM EDT | 95.00 | 13.50 | 13.10 | 15.00 | 0.00 | - | 3 | 27 | 38.45% |
| AKAM250620C00100000 | 2024-09-06 11:55AM EDT | 100.00 | 10.90 | 11.40 | 12.50 | 0.00 | - | 1 | 27 | 37.73% |
| AKAM250620C00105000 | 2024-09-06 12:30PM EDT | 105.00 | 8.24 | 8.10 | 10.20 | 0.00 | - | 2 | 559 | 36.77% |
| AKAM250620C00110000 | 2024-08-29 10:35AM EDT | 110.00 | 8.50 | 6.90 | 7.40 | 0.00 | - | 2 | 275 | 33.48% |
| AKAM250620C00115000 | 2024-08-13 12:37PM EDT | 115.00 | 7.50 | 4.70 | 5.80 | 0.00 | - | 57 | 120 | 32.86% |
| AKAM250620C00120000 | 2024-09-12 2:51PM EDT | 120.00 | 3.80 | 3.70 | 4.90 | 0.00 | - | 4 | 410 | 33.67% |
| AKAM250620C00125000 | 2024-09-06 10:17AM EDT | 125.00 | 2.85 | 2.05 | 4.50 | 0.00 | - | 7 | 305 | 35.64% |
| AKAM250620C00130000 | 2024-09-09 1:34PM EDT | 130.00 | 1.75 | 0.95 | 2.40 | 0.00 | - | 5 | 2,963 | 30.56% |
| AKAM250620C00135000 | 2024-09-06 9:54AM EDT | 135.00 | 1.50 | 1.35 | 1.85 | 0.00 | - | 3 | 239 | 30.57% |
| AKAM250620C00140000 | 2024-08-09 9:54AM EDT | 140.00 | 2.90 | 0.80 | 1.10 | 0.00 | - | 14 | 300 | 28.63% |
| AKAM250620C00145000 | 2024-05-09 3:39PM EDT | 145.00 | 4.08 | 0.05 | 1.70 | 0.00 | - | 1 | 65 | 34.28% |
| AKAM250620C00150000 | 2024-08-20 12:31PM EDT | 150.00 | 0.85 | 0.45 | 1.80 | 0.00 | - | 3 | 166 | 36.88% |
| AKAM250620C00155000 | 2024-04-03 11:10AM EDT | 155.00 | 2.30 | 1.60 | 2.05 | 0.00 | - | 2 | 421 | 40.21% |
| AKAM250620C00160000 | 2024-04-11 12:02PM EDT | 160.00 | 1.65 | 0.00 | 1.30 | 0.00 | - | 1 | 292 | 37.60% |
| AKAM250620C00165000 | 2024-04-10 9:56AM EDT | 165.00 | 1.35 | 0.00 | 4.70 | 0.00 | - | 8 | 124 | 56.10% |
| AKAM250620C00170000 | 2024-02-09 1:13PM EDT | 170.00 | 4.20 | 1.25 | 1.55 | 0.00 | - | - | 9 | 42.64% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250620P00045000 | 2024-09-12 3:19PM EDT | 45.00 | 0.37 | 0.10 | 1.45 | 0.00 | - | 5 | 17 | 56.89% |
| AKAM250620P00050000 | 2024-06-06 3:55PM EDT | 50.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 17 | 58.75% |
| AKAM250620P00055000 | 2024-07-15 3:53PM EDT | 55.00 | 1.15 | 0.35 | 1.95 | 0.00 | - | 31 | 42 | 55.80% |
| AKAM250620P00060000 | 2024-09-12 1:20PM EDT | 60.00 | 1.05 | 0.10 | 1.10 | 0.00 | - | 2 | 10 | 41.97% |
| AKAM250620P00070000 | 2024-08-30 2:38PM EDT | 70.00 | 1.45 | 1.60 | 1.95 | 0.00 | - | 2 | 42 | 37.12% |
| AKAM250620P00075000 | 2024-08-20 1:32PM EDT | 75.00 | 2.15 | 1.95 | 2.65 | 0.00 | - | 5 | 157 | 35.33% |
| AKAM250620P00080000 | 2024-09-13 10:15AM EDT | 80.00 | 3.30 | 2.00 | 3.50 | 0.00 | - | 1 | 137 | 33.40% |
| AKAM250620P00085000 | 2024-09-13 11:12AM EDT | 85.00 | 4.40 | 4.00 | 4.60 | 0.00 | - | 1 | 148 | 31.64% |
| AKAM250620P00090000 | 2024-08-16 10:15AM EDT | 90.00 | 5.50 | 5.50 | 6.00 | 0.00 | - | 54 | 568 | 30.02% |
| AKAM250620P00095000 | 2024-08-12 1:33PM EDT | 95.00 | 8.00 | 8.10 | 8.50 | 0.00 | - | 49 | 829 | 30.79% |
| AKAM250620P00100000 | 2024-09-03 3:47PM EDT | 100.00 | 9.19 | 9.20 | 10.20 | 0.00 | - | 2 | 1,256 | 28.00% |
| AKAM250620P00105000 | 2024-08-29 10:51AM EDT | 105.00 | 10.30 | 11.70 | 13.60 | 0.00 | - | 12 | 644 | 29.11% |
| AKAM250620P00110000 | 2024-08-12 1:20PM EDT | 110.00 | 15.20 | 16.10 | 18.60 | 0.00 | - | 1 | 283 | 33.99% |
| AKAM250620P00115000 | 2024-08-29 12:11PM EDT | 115.00 | 15.80 | 18.00 | 20.60 | 0.00 | - | 5 | 429 | 28.95% |
| AKAM250620P00120000 | 2024-08-21 10:41AM EDT | 120.00 | 19.30 | 21.60 | 24.00 | 0.00 | - | 1 | 1,557 | 26.97% |
| AKAM250620P00125000 | 2024-08-15 1:06PM EDT | 125.00 | 24.70 | 26.00 | 29.00 | 0.00 | - | 1 | 17 | 30.07% |
| AKAM250620P00130000 | 2024-08-01 10:21AM EDT | 130.00 | 33.60 | 27.70 | 28.80 | 0.00 | - | 1 | 95 | 0.00% |
| AKAM250620P00135000 | 2024-07-31 10:54AM EDT | 135.00 | 36.80 | 30.70 | 34.10 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM250620P00140000 | 2024-04-11 2:33PM EDT | 140.00 | 34.40 | 46.50 | 50.80 | 0.00 | - | - | 1 | 54.93% |
| AKAM250620P00150000 | 2024-01-25 10:49AM EDT | 150.00 | 26.90 | 40.30 | 43.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.