Italia markets open in 7 hours 29 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 +0,0004 (+0,03%) Bitcoin EUR
49.501,64 +775,56 (+1,59%) XRP EUR
0,48 +0,01 (+1,06%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM260116C00045000 | 2024-07-03 12:22PM EDT | 45.00 | 49.99 | 51.00 | 56.00 | 0.00 | - | - | 1 | 52.25% |
| AKAM260116C00060000 | 2024-08-02 10:09AM EDT | 60.00 | 41.32 | 46.30 | 47.70 | 0.00 | - | 1 | 6 | 70.54% |
| AKAM260116C00065000 | 2024-09-05 10:09AM EDT | 65.00 | 41.00 | 37.00 | 38.10 | 0.00 | - | 1 | 1 | 49.55% |
| AKAM260116C00070000 | 2024-09-04 3:49PM EDT | 70.00 | 37.00 | 31.70 | 34.00 | 0.00 | - | 1 | 27 | 46.50% |
| AKAM260116C00075000 | 2024-06-10 12:44PM EDT | 75.00 | 26.00 | 28.80 | 30.80 | 0.00 | - | 1 | 6 | 45.94% |
| AKAM260116C00080000 | 2024-08-20 1:40PM EDT | 80.00 | 30.60 | 25.70 | 26.60 | 0.00 | - | 5 | 85 | 42.11% |
| AKAM260116C00085000 | 2024-08-14 2:25PM EDT | 85.00 | 26.50 | 22.20 | 23.20 | 0.00 | - | 3 | 47 | 40.21% |
| AKAM260116C00090000 | 2024-08-16 3:18PM EDT | 90.00 | 23.50 | 19.10 | 20.00 | 0.00 | - | 2 | 491 | 38.42% |
| AKAM260116C00092500 | 2024-08-26 12:02PM EDT | 92.50 | 21.77 | 17.70 | 18.40 | 0.00 | - | 2 | 31 | 37.37% |
| AKAM260116C00095000 | 2024-09-06 10:48AM EDT | 95.00 | 17.78 | 16.30 | 17.00 | -0.62 | -3.37% | 1 | 409 | 36.68% |
| AKAM260116C00097500 | 2024-09-03 11:08AM EDT | 97.50 | 18.41 | 14.90 | 15.80 | 0.00 | - | 11 | 63 | 36.33% |
| AKAM260116C00100000 | 2024-09-06 10:48AM EDT | 100.00 | 15.10 | 13.60 | 14.50 | -1.50 | -9.04% | 1 | 196 | 35.63% |
| AKAM260116C00105000 | 2024-09-06 10:17AM EDT | 105.00 | 12.90 | 11.40 | 12.20 | -1.25 | -8.83% | 1 | 371 | 34.55% |
| AKAM260116C00110000 | 2024-09-06 10:48AM EDT | 110.00 | 10.51 | 9.30 | 10.10 | -0.84 | -7.40% | 2 | 768 | 33.42% |
| AKAM260116C00115000 | 2024-09-03 2:42PM EDT | 115.00 | 9.70 | 7.70 | 8.30 | 0.00 | - | 5 | 263 | 32.49% |
| AKAM260116C00120000 | 2024-09-06 1:15PM EDT | 120.00 | 7.05 | 6.20 | 6.80 | -0.35 | -4.73% | 3 | 446 | 31.76% |
| AKAM260116C00125000 | 2024-09-06 3:47PM EDT | 125.00 | 5.50 | 5.00 | 6.70 | -0.90 | -14.06% | 1 | 360 | 34.06% |
| AKAM260116C00130000 | 2024-08-13 12:47PM EDT | 130.00 | 6.40 | 4.00 | 4.40 | 0.00 | - | 21 | 233 | 30.38% |
| AKAM260116C00135000 | 2024-08-28 3:50PM EDT | 135.00 | 4.29 | 3.10 | 4.90 | 0.00 | - | 3 | 155 | 33.84% |
| AKAM260116C00140000 | 2024-09-05 12:35PM EDT | 140.00 | 3.90 | 2.50 | 2.90 | 0.00 | - | 1 | 280 | 29.76% |
| AKAM260116C00145000 | 2024-08-21 1:03PM EDT | 145.00 | 3.15 | 1.95 | 2.40 | 0.00 | - | 1 | 175 | 29.71% |
| AKAM260116C00150000 | 2024-08-29 9:30AM EDT | 150.00 | 2.32 | 1.50 | 5.00 | 0.00 | - | 15 | 689 | 39.71% |
| AKAM260116C00155000 | 2024-08-29 9:35AM EDT | 155.00 | 1.72 | 1.15 | 1.65 | 0.00 | - | 9 | 15 | 29.69% |
| AKAM260116C00160000 | 2024-08-14 3:53PM EDT | 160.00 | 1.90 | 0.95 | 3.60 | 0.00 | - | 6 | 115 | 38.57% |
| AKAM260116C00165000 | 2024-05-06 2:29PM EDT | 165.00 | 2.87 | 0.70 | 1.25 | 0.00 | - | - | 1 | 30.35% |
| AKAM260116C00170000 | 2024-08-29 9:30AM EDT | 170.00 | 0.75 | 0.55 | 0.90 | 0.00 | - | 21 | 480 | 29.43% |
| AKAM260116C00175000 | 2024-04-15 3:14PM EDT | 175.00 | 1.85 | 0.90 | 2.65 | 0.00 | - | 16 | 204 | 39.21% |
| AKAM260116C00180000 | 2024-08-14 3:53PM EDT | 180.00 | 0.85 | 0.15 | 1.80 | 0.00 | - | 12 | 24 | 36.72% |
| AKAM260116C00185000 | 2024-05-09 3:39PM EDT | 185.00 | 1.72 | 0.15 | 1.30 | 0.00 | - | 30 | 132 | 35.19% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM260116P00045000 | 2024-08-07 2:28PM EDT | 45.00 | 1.75 | 0.40 | 1.85 | 0.00 | - | - | 2 | 51.47% |
| AKAM260116P00050000 | 2024-08-20 3:27PM EDT | 50.00 | 1.00 | 0.95 | 2.20 | 0.00 | - | 1 | 661 | 47.80% |
| AKAM260116P00055000 | 2024-08-09 10:12AM EDT | 55.00 | 1.95 | 0.10 | 1.70 | 0.00 | - | 1 | 41 | 39.08% |
| AKAM260116P00060000 | 2023-09-20 11:23AM EDT | 60.00 | 2.00 | 0.80 | 3.10 | 0.00 | - | - | 1 | 41.47% |
| AKAM260116P00065000 | 2024-08-21 3:55PM EDT | 65.00 | 2.10 | 2.30 | 2.75 | 0.00 | - | 3 | 1,141 | 34.72% |
| AKAM260116P00070000 | 2024-08-29 12:36PM EDT | 70.00 | 2.60 | 2.95 | 3.50 | 0.00 | - | 3 | 21 | 32.90% |
| AKAM260116P00075000 | 2024-08-09 9:37AM EDT | 75.00 | 5.30 | 3.90 | 4.50 | 0.00 | - | 31 | 433 | 31.46% |
| AKAM260116P00080000 | 2024-08-26 10:21AM EDT | 80.00 | 4.50 | 5.00 | 5.60 | 0.00 | - | 1 | 537 | 29.76% |
| AKAM260116P00085000 | 2024-09-03 12:55PM EDT | 85.00 | 5.50 | 6.40 | 7.00 | 0.00 | - | 4 | 113 | 28.35% |
| AKAM260116P00090000 | 2024-08-29 12:08PM EDT | 90.00 | 6.70 | 8.10 | 8.80 | 0.00 | - | 1 | 672 | 27.30% |
| AKAM260116P00092500 | 2024-08-16 10:01AM EDT | 92.50 | 8.50 | 9.00 | 9.60 | 0.00 | - | 1 | 47 | 26.30% |
| AKAM260116P00095000 | 2024-09-06 3:40PM EDT | 95.00 | 10.60 | 10.00 | 10.70 | +1.00 | +10.42% | 10 | 286 | 25.83% |
| AKAM260116P00097500 | 2024-08-21 1:57PM EDT | 97.50 | 9.60 | 11.10 | 11.90 | 0.00 | - | 36 | 61 | 25.40% |
| AKAM260116P00100000 | 2024-08-27 2:11PM EDT | 100.00 | 10.40 | 12.30 | 13.10 | 0.00 | - | 1 | 775 | 24.80% |
| AKAM260116P00105000 | 2024-09-03 2:45PM EDT | 105.00 | 13.30 | 14.90 | 15.70 | 0.00 | - | 6 | 180 | 23.48% |
| AKAM260116P00110000 | 2024-08-14 9:43AM EDT | 110.00 | 16.60 | 17.60 | 18.70 | 0.00 | - | 100 | 580 | 22.28% |
| AKAM260116P00115000 | 2024-07-19 11:52AM EDT | 115.00 | 24.20 | 18.90 | 19.80 | 0.00 | - | 1 | 126 | 14.39% |
| AKAM260116P00120000 | 2024-09-03 2:42PM EDT | 120.00 | 22.30 | 22.80 | 27.40 | 0.00 | - | 4 | 117 | 24.57% |
| AKAM260116P00125000 | 2024-07-31 1:22PM EDT | 125.00 | 28.70 | 24.10 | 25.10 | 0.00 | - | 2 | 74 | 0.00% |
| AKAM260116P00130000 | 2024-08-06 1:27PM EDT | 130.00 | 37.80 | 29.00 | 34.00 | 0.00 | - | 1 | 2 | 16.44% |
| AKAM260116P00135000 | 2024-07-16 11:17AM EDT | 135.00 | 39.10 | 32.00 | 37.00 | 0.00 | - | 1 | 1 | 0.00% |
| AKAM260116P00140000 | 2024-02-08 4:25PM EDT | 140.00 | 19.10 | 29.30 | 30.50 | 0.00 | - | 83 | 84 | 0.00% |
| AKAM260116P00145000 | 2024-05-08 12:51PM EDT | 145.00 | 43.70 | 53.80 | 58.20 | 0.00 | - | - | 0 | 50.24% |
© 2024 Yahoo. Tutti i diritti riservati.