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
56.880,65 -210,45 (-0,37%)
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'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240726C00084000 | 2024-06-18 11:07AM EDT | 84.00 | 6.53 | 6.10 | 9.00 | 0.00 | - | - | 3 | 56.49% |
| AKAM240726C00089000 | 2024-06-27 10:54AM EDT | 89.00 | 2.62 | 2.55 | 5.40 | 0.00 | - | 1 | 1 | 48.96% |
| AKAM240726C00090000 | 2024-06-25 1:00PM EDT | 90.00 | 1.80 | 1.35 | 3.00 | 0.00 | - | 4 | 14 | 29.76% |
| AKAM240726C00091000 | 2024-06-27 10:41AM EDT | 91.00 | 1.65 | 1.65 | 4.40 | 0.00 | - | 1 | 9 | 48.47% |
| AKAM240726C00092000 | 2024-06-26 12:24PM EDT | 92.00 | 1.37 | 0.55 | 3.90 | 0.00 | - | 5 | 6 | 47.73% |
| AKAM240726C00093000 | 2024-06-28 2:22PM EDT | 93.00 | 1.45 | 0.50 | 3.60 | +0.38 | +35.51% | 7 | 9 | 48.71% |
| AKAM240726C00094000 | 2024-06-27 3:43PM EDT | 94.00 | 1.00 | 0.20 | 3.20 | 0.00 | - | 6 | 32 | 48.35% |
| AKAM240726C00095000 | 2024-06-21 2:49PM EDT | 95.00 | 0.77 | 0.40 | 2.05 | 0.00 | - | 1 | 2 | 39.56% |
| AKAM240726C00097000 | 2024-06-14 11:42AM EDT | 97.00 | 0.55 | 0.20 | 2.75 | 0.00 | - | - | 1 | 53.64% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240726P00082000 | 2024-06-11 3:51PM EDT | 82.00 | 0.60 | 0.00 | 2.55 | 0.00 | - | 11 | 21 | 60.11% |
| AKAM240726P00084000 | 2024-06-12 12:20PM EDT | 84.00 | 1.00 | 0.25 | 2.75 | 0.00 | - | 5 | 15 | 54.54% |
| AKAM240726P00085000 | 2024-06-28 3:26PM EDT | 85.00 | 0.76 | 0.45 | 2.60 | -0.54 | -41.54% | 1 | 14 | 48.76% |
| AKAM240726P00087000 | 2024-06-27 3:45PM EDT | 87.00 | 1.25 | 0.65 | 3.30 | 0.00 | - | 2 | 10 | 47.88% |
| AKAM240726P00088000 | 2024-06-26 10:40AM EDT | 88.00 | 1.97 | 0.50 | 3.60 | 0.00 | - | 1 | 6 | 46.44% |
| AKAM240726P00089000 | 2024-06-14 9:59AM EDT | 89.00 | 2.54 | 0.20 | 4.00 | 0.00 | - | - | 13 | 45.72% |
| AKAM240726P00091000 | 2024-06-27 3:43PM EDT | 91.00 | 2.95 | 2.20 | 4.20 | 0.00 | - | 29 | 31 | 37.23% |
| AKAM240726P00092000 | 2024-06-14 9:50AM EDT | 92.00 | 4.40 | 1.45 | 5.40 | 0.00 | - | 8 | 13 | 43.51% |
| AKAM240726P00093000 | 2024-06-17 3:41PM EDT | 93.00 | 4.78 | 2.85 | 6.20 | 0.00 | - | 1 | 6 | 45.45% |
| AKAM240726P00094000 | 2024-06-21 2:53PM EDT | 94.00 | 6.00 | 4.10 | 6.70 | 0.00 | - | 1 | 0 | 43.98% |
| AKAM240726P00098000 | 2024-06-10 11:48AM EDT | 98.00 | 8.60 | 7.30 | 8.70 | 0.00 | - | - | 1 | 32.30% |
© 2024 Yahoo. Tutti i diritti riservati.