Italia markets closed

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
90,04+0,86 (+0,97%)
In data: 03:04PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AKAM240628C000890002024-06-10 10:58AM EDT89.002.372.602.70-0.41-14.75%101126.22%
AKAM240628C000900002024-06-06 2:59PM EDT90.002.452.002.150.00--4125.95%
AKAM240628C000910002024-06-10 10:36AM EDT91.001.301.501.65-0.40-23.53%13825.39%
AKAM240628C000920002024-06-10 10:14AM EDT92.000.881.101.25-0.62-41.33%10025.15%
AKAM240628C000930002024-06-10 12:02PM EDT93.000.800.800.95-0.22-21.57%61625.29%
AKAM240628C000940002024-06-05 1:23PM EDT94.001.100.550.700.00-52325.24%
AKAM240628C000950002024-06-10 10:58AM EDT95.000.400.400.500.00-254425.15%
AKAM240628C000960002024-06-05 12:50PM EDT96.000.650.300.400.00-64826.12%
AKAM240628C000970002024-06-05 3:44PM EDT97.000.400.200.300.00-42126.56%
AKAM240628C000980002024-06-05 3:27PM EDT98.000.350.150.250.00-34227.74%
AKAM240628C000990002024-06-07 11:34AM EDT99.000.210.100.200.00-2428.57%
AKAM240628C001000002024-06-07 9:52AM EDT100.000.150.050.200.00-22330.86%
AKAM240628C001010002024-06-03 10:27AM EDT101.000.180.050.75-0.02-10.00%1847.14%
AKAM240628C001020002024-06-07 12:20PM EDT102.000.430.000.750.00-61349.81%
AKAM240628C001030002024-05-22 2:00PM EDT103.000.490.050.750.00-1052.34%
AKAM240628C001040002024-05-23 1:34PM EDT104.000.280.050.750.00-3054.88%
AKAM240628C001050002024-05-10 10:10AM EDT105.000.680.000.950.00--550.54%
AKAM240628C001060002024-06-07 12:20PM EDT106.000.360.050.750.00-64650.59%
AKAM240628C001080002024-05-30 9:38AM EDT108.000.120.000.000.00-1112.50%
AKAM240628C001090002024-05-23 1:34PM EDT109.000.140.000.750.00-3056.01%
AKAM240628C001100002024-05-13 12:06PM EDT110.000.320.000.750.00-606058.01%
AKAM240628C001120002024-05-22 3:41PM EDT112.000.120.000.750.00-2061.91%
AKAM240628C001150002024-05-10 9:39AM EDT115.000.280.000.450.00--361.04%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AKAM240628P000800002024-05-31 10:20AM EDT80.000.220.100.200.00-61634.72%
AKAM240628P000840002024-05-22 10:31AM EDT84.000.180.250.350.00--427.05%
AKAM240628P000850002024-06-04 3:50PM EDT85.000.400.350.450.00-91325.88%
AKAM240628P000860002024-06-10 2:19PM EDT86.000.600.500.60-0.05-7.69%56025.05%
AKAM240628P000870002024-06-10 9:47AM EDT87.001.140.700.80+0.39+52.00%67124.29%
AKAM240628P000880002024-06-10 2:19PM EDT88.001.100.951.050.00-206323.46%
AKAM240628P000890002024-06-10 2:19PM EDT89.001.451.301.40+0.05+3.57%6023.02%
AKAM240628P000900002024-06-10 11:31AM EDT90.001.901.701.85+0.45+31.03%76422.85%
AKAM240628P000910002024-06-10 11:55AM EDT91.002.552.202.35+0.50+24.39%51922.24%
AKAM240628P000920002024-06-07 3:05PM EDT92.003.702.802.950.00-62921.83%
AKAM240628P000930002024-06-05 2:34PM EDT93.002.853.503.700.00-42022.36%
AKAM240628P000940002024-05-29 1:19PM EDT94.003.504.204.500.00-1022.75%
AKAM240628P000950002024-06-05 9:37AM EDT95.004.805.105.800.00-1230.98%
AKAM240628P000960002024-05-21 2:22PM EDT96.002.906.006.400.00-2027.05%
AKAM240628P000970002024-05-30 2:48PM EDT97.007.306.907.200.00-1025.15%
AKAM240628P000980002024-06-04 2:58PM EDT98.006.677.908.200.00-1027.64%
AKAM240628P001000002024-05-30 2:48PM EDT100.0010.179.8010.200.00-1132.37%
AKAM240628P001020002024-05-10 10:21AM EDT102.008.9010.9014.300.00--076.76%
AKAM240628P001040002024-05-24 11:52AM EDT104.009.7713.8014.100.00-1036.91%