Italia markets closed

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
90,08+0,14 (+0,16%)
Alla chiusura: 04:00PM EDT
90,16 +0,08 (+0,09%)
Dopo ore: 07:52PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AKAM240705C000840002024-06-14 1:51PM EDT84.005.704.208.300.00-3396.58%
AKAM240705C000880002024-06-27 11:18AM EDT88.001.962.104.300.00-4664.09%
AKAM240705C000890002024-06-28 2:50PM EDT89.001.781.651.85+0.13+7.88%73824.98%
AKAM240705C000900002024-06-28 3:37PM EDT90.000.991.001.25-0.23-18.85%367024.32%
AKAM240705C000910002024-06-28 2:00PM EDT91.000.600.600.80-0.13-17.81%42424.07%
AKAM240705C000920002024-06-28 2:26PM EDT92.000.400.350.50+0.10+33.33%1433124.41%
AKAM240705C000930002024-06-28 1:02PM EDT93.000.210.002.35-0.19-47.50%62271.68%
AKAM240705C000940002024-06-27 11:18AM EDT94.000.120.100.250.00-22728.13%
AKAM240705C000950002024-06-25 12:43PM EDT95.000.120.050.400.00-101738.09%
AKAM240705C000960002024-06-24 12:12PM EDT96.000.160.052.300.00-21764.84%
AKAM240705C000970002024-06-11 1:20PM EDT97.000.300.001.400.00--357.28%
AKAM240705C000980002024-06-20 11:48AM EDT98.000.150.051.400.00-31062.89%
AKAM240705C000990002024-05-30 10:17AM EDT99.000.320.051.350.00-3066.80%
AKAM240705C001000002024-06-07 3:01PM EDT100.000.150.051.400.00-1172.22%
AKAM240705C001010002024-05-29 2:42PM EDT101.000.270.001.350.00--174.90%
Opzioni di venditaper5 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AKAM240705P000650002024-06-17 3:30PM EDT65.000.050.001.350.00--1169.82%
AKAM240705P000700002024-06-25 10:14AM EDT70.000.050.001.300.00-712137.40%
AKAM240705P000750002024-06-26 12:15PM EDT75.000.040.000.050.00-204857.81%
AKAM240705P000810002024-06-28 1:24PM EDT81.000.040.000.05-0.09-69.23%13840.04%
AKAM240705P000840002024-06-12 11:11AM EDT84.000.450.000.400.00--246.68%
AKAM240705P000850002024-06-27 3:42PM EDT85.000.150.000.150.00-12130.86%
AKAM240705P000860002024-06-28 2:08PM EDT86.000.130.050.20-0.13-50.00%21928.32%
AKAM240705P000870002024-06-28 2:08PM EDT87.000.180.100.25-0.12-40.00%31224.90%
AKAM240705P000880002024-06-28 2:26PM EDT88.000.330.250.40-0.37-52.86%11323.44%
AKAM240705P000890002024-06-27 3:51PM EDT89.000.830.500.650.00-55422.36%
AKAM240705P000900002024-06-28 3:37PM EDT90.001.050.851.05-0.23-17.97%52521.92%
AKAM240705P000910002024-06-25 10:31AM EDT91.002.981.401.600.00-2821.56%
AKAM240705P000920002024-06-26 11:35AM EDT92.003.480.252.800.00-2133.15%
AKAM240705P000930002024-06-12 11:39AM EDT93.004.551.953.300.00-1727.15%
AKAM240705P000940002024-06-21 9:54AM EDT94.004.521.954.200.00-1429.20%
AKAM240705P000950002024-06-21 3:25PM EDT95.006.104.605.200.00-4633.94%