Italia markets closed
Dow Jones
38.768,25 +179,09 (+0,46%) Nasdaq
17.900,73 +211,85 (+1,20%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0739 +0,0030 (+0,28%) Bitcoin EUR
62.345,05 +342,94 (+0,55%) CMC Crypto 200
1.402,30 +14,14 (+1,02%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:54PM EDT. Mercato aperto.
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 | 5.20 | 5.40 | 0.00 | - | 3 | 3 | 29.15% |
| AKAM240705C00088000 | 2024-06-17 9:55AM EDT | 88.00 | 2.32 | 2.15 | 2.35 | -0.73 | -23.93% | 2 | 2 | 24.34% |
| AKAM240705C00089000 | 2024-06-10 3:55PM EDT | 89.00 | 3.10 | 1.65 | 1.85 | 0.00 | - | 3 | 7 | 24.44% |
| AKAM240705C00090000 | 2024-06-17 11:13AM EDT | 90.00 | 1.25 | 1.25 | 1.35 | +0.05 | +4.17% | 10 | 17 | 23.54% |
| AKAM240705C00091000 | 2024-06-07 12:51PM EDT | 91.00 | 1.85 | 0.90 | 1.00 | 0.00 | - | 1 | 12 | 23.51% |
| AKAM240705C00092000 | 2024-06-17 11:49AM EDT | 92.00 | 0.64 | 0.60 | 0.75 | -0.44 | -40.74% | 6 | 40 | 23.88% |
| AKAM240705C00093000 | 2024-06-07 11:40AM EDT | 93.00 | 1.20 | 0.40 | 0.55 | 0.00 | - | 1 | 6 | 24.17% |
| AKAM240705C00094000 | 2024-06-14 11:32AM EDT | 94.00 | 0.43 | 0.30 | 0.40 | 0.00 | - | 1 | 17 | 24.46% |
| AKAM240705C00095000 | 2024-06-13 12:17PM EDT | 95.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 10 | 25.10% |
| AKAM240705C00096000 | 2024-05-28 12:56PM EDT | 96.00 | 1.40 | 0.15 | 0.25 | 0.00 | - | 9 | 10 | 26.42% |
| AKAM240705C00097000 | 2024-06-11 1:20PM EDT | 97.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | - | 3 | 27.34% |
| AKAM240705C00098000 | 2024-05-30 10:17AM EDT | 98.00 | 0.43 | 0.05 | 0.20 | 0.00 | - | 3 | 0 | 29.69% |
| AKAM240705C00099000 | 2024-05-30 10:17AM EDT | 99.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 3 | 0 | 45.90% |
| AKAM240705C00100000 | 2024-06-07 3:01PM EDT | 100.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 48.63% |
| AKAM240705C00101000 | 2024-05-29 2:42PM EDT | 101.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | - | 1 | 51.27% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240705P00075000 | 2024-06-05 1:53PM EDT | 75.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | - | 8 | 54.10% |
| AKAM240705P00081000 | 2024-06-05 1:53PM EDT | 81.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | - | 8 | 30.13% |
| AKAM240705P00084000 | 2024-06-12 11:11AM EDT | 84.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | - | 2 | 25.20% |
| AKAM240705P00085000 | 2024-06-10 3:54PM EDT | 85.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 10 | 11 | 25.10% |
| AKAM240705P00086000 | 2024-06-10 11:47AM EDT | 86.00 | 0.78 | 0.70 | 0.85 | 0.00 | - | - | 3 | 24.10% |
| AKAM240705P00088000 | 2024-06-17 2:19PM EDT | 88.00 | 1.37 | 1.30 | 1.50 | -0.20 | -12.74% | 6 | 1 | 22.95% |
| AKAM240705P00089000 | 2024-06-17 2:19PM EDT | 89.00 | 1.82 | 1.75 | 1.95 | +0.08 | +4.60% | 6 | 12 | 22.46% |
| AKAM240705P00090000 | 2024-06-13 9:52AM EDT | 90.00 | 2.80 | 2.35 | 2.50 | 0.00 | - | 2 | 10 | 22.14% |
| AKAM240705P00091000 | 2024-06-13 1:06PM EDT | 91.00 | 3.60 | 3.00 | 3.20 | 0.00 | - | 6 | 10 | 22.68% |
| AKAM240705P00092000 | 2024-06-13 12:37PM EDT | 92.00 | 4.70 | 3.70 | 4.00 | 0.00 | - | 1 | 1 | 23.73% |
| AKAM240705P00093000 | 2024-06-12 11:39AM EDT | 93.00 | 4.55 | 4.50 | 4.80 | 0.00 | - | 1 | 7 | 24.00% |
| AKAM240705P00094000 | 2024-05-23 2:10PM EDT | 94.00 | 2.25 | 5.40 | 6.10 | 0.00 | - | - | 4 | 32.37% |
| AKAM240705P00095000 | 2024-05-23 1:31PM EDT | 95.00 | 2.50 | 6.30 | 7.80 | 0.00 | - | - | 2 | 46.63% |
© 2024 Yahoo. Tutti i diritti riservati.