Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.830,25 -517,56 (-0,90%)
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'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240705C00084000 | 2024-06-14 1:51PM EDT | 84.00 | 5.70 | 4.20 | 8.30 | 0.00 | - | 3 | 3 | 96.58% |
| AKAM240705C00088000 | 2024-06-27 11:18AM EDT | 88.00 | 1.96 | 2.10 | 4.30 | 0.00 | - | 4 | 6 | 64.09% |
| AKAM240705C00089000 | 2024-06-28 2:50PM EDT | 89.00 | 1.78 | 1.65 | 1.85 | +0.13 | +7.88% | 7 | 38 | 24.98% |
| AKAM240705C00090000 | 2024-06-28 3:37PM EDT | 90.00 | 0.99 | 1.00 | 1.25 | -0.23 | -18.85% | 36 | 70 | 24.32% |
| AKAM240705C00091000 | 2024-06-28 2:00PM EDT | 91.00 | 0.60 | 0.60 | 0.80 | -0.13 | -17.81% | 4 | 24 | 24.07% |
| AKAM240705C00092000 | 2024-06-28 2:26PM EDT | 92.00 | 0.40 | 0.35 | 0.50 | +0.10 | +33.33% | 143 | 31 | 24.41% |
| AKAM240705C00093000 | 2024-06-28 1:02PM EDT | 93.00 | 0.21 | 0.00 | 2.35 | -0.19 | -47.50% | 6 | 22 | 71.68% |
| AKAM240705C00094000 | 2024-06-27 11:18AM EDT | 94.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 2 | 27 | 28.13% |
| AKAM240705C00095000 | 2024-06-25 12:43PM EDT | 95.00 | 0.12 | 0.05 | 0.40 | 0.00 | - | 10 | 17 | 38.09% |
| AKAM240705C00096000 | 2024-06-24 12:12PM EDT | 96.00 | 0.16 | 0.05 | 2.30 | 0.00 | - | 2 | 17 | 64.84% |
| AKAM240705C00097000 | 2024-06-11 1:20PM EDT | 97.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | - | 3 | 57.28% |
| AKAM240705C00098000 | 2024-06-20 11:48AM EDT | 98.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 3 | 10 | 62.89% |
| AKAM240705C00099000 | 2024-05-30 10:17AM EDT | 99.00 | 0.32 | 0.05 | 1.35 | 0.00 | - | 3 | 0 | 66.80% |
| AKAM240705C00100000 | 2024-06-07 3:01PM EDT | 100.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 72.22% |
| AKAM240705C00101000 | 2024-05-29 2:42PM EDT | 101.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | - | 1 | 74.90% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240705P00065000 | 2024-06-17 3:30PM EDT | 65.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 169.82% |
| AKAM240705P00070000 | 2024-06-25 10:14AM EDT | 70.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 7 | 12 | 137.40% |
| AKAM240705P00075000 | 2024-06-26 12:15PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 48 | 57.81% |
| AKAM240705P00081000 | 2024-06-28 1:24PM EDT | 81.00 | 0.04 | 0.00 | 0.05 | -0.09 | -69.23% | 13 | 8 | 40.04% |
| AKAM240705P00084000 | 2024-06-12 11:11AM EDT | 84.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | - | 2 | 46.68% |
| AKAM240705P00085000 | 2024-06-27 3:42PM EDT | 85.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 30.86% |
| AKAM240705P00086000 | 2024-06-28 2:08PM EDT | 86.00 | 0.13 | 0.05 | 0.20 | -0.13 | -50.00% | 2 | 19 | 28.32% |
| AKAM240705P00087000 | 2024-06-28 2:08PM EDT | 87.00 | 0.18 | 0.10 | 0.25 | -0.12 | -40.00% | 3 | 12 | 24.90% |
| AKAM240705P00088000 | 2024-06-28 2:26PM EDT | 88.00 | 0.33 | 0.25 | 0.40 | -0.37 | -52.86% | 1 | 13 | 23.44% |
| AKAM240705P00089000 | 2024-06-27 3:51PM EDT | 89.00 | 0.83 | 0.50 | 0.65 | 0.00 | - | 5 | 54 | 22.36% |
| AKAM240705P00090000 | 2024-06-28 3:37PM EDT | 90.00 | 1.05 | 0.85 | 1.05 | -0.23 | -17.97% | 5 | 25 | 21.92% |
| AKAM240705P00091000 | 2024-06-25 10:31AM EDT | 91.00 | 2.98 | 1.40 | 1.60 | 0.00 | - | 2 | 8 | 21.56% |
| AKAM240705P00092000 | 2024-06-26 11:35AM EDT | 92.00 | 3.48 | 0.25 | 2.80 | 0.00 | - | 2 | 1 | 33.15% |
| AKAM240705P00093000 | 2024-06-12 11:39AM EDT | 93.00 | 4.55 | 1.95 | 3.30 | 0.00 | - | 1 | 7 | 27.15% |
| AKAM240705P00094000 | 2024-06-21 9:54AM EDT | 94.00 | 4.52 | 1.95 | 4.20 | 0.00 | - | 1 | 4 | 29.20% |
| AKAM240705P00095000 | 2024-06-21 3:25PM EDT | 95.00 | 6.10 | 4.60 | 5.20 | 0.00 | - | 4 | 6 | 33.94% |
© 2024 Yahoo. Tutti i diritti riservati.