Italia markets open in 2 hours 46 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.170,28 +132,12 (+0,34%) EUR/USD
1,0774 +0,0008 (+0,08%) Bitcoin EUR
63.235,36 -1.357,11 (-2,10%) CMC Crypto 200
1.416,58 -30,09 (-2,08%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240816C00055000 | 2024-04-01 1:14PM EDT | 55.00 | 56.00 | 46.40 | 49.20 | 0.00 | - | 1 | 1 | 225.88% |
| AKAM240816C00070000 | 2024-04-26 11:21AM EDT | 70.00 | 33.85 | 23.30 | 27.20 | 0.00 | - | 1 | 1 | 92.63% |
| AKAM240816C00080000 | 2024-06-07 12:05PM EDT | 80.00 | 12.06 | 11.70 | 13.70 | 0.00 | - | 1 | 1 | 51.06% |
| AKAM240816C00085000 | 2024-05-24 10:35AM EDT | 85.00 | 11.90 | 7.40 | 8.80 | 0.00 | - | 2 | 0 | 38.34% |
| AKAM240816C00090000 | 2024-06-10 3:42PM EDT | 90.00 | 5.50 | 5.50 | 5.70 | +0.50 | +10.00% | 55 | 589 | 35.90% |
| AKAM240816C00095000 | 2024-06-10 3:43PM EDT | 95.00 | 3.30 | 3.20 | 3.40 | +0.40 | +13.79% | 69 | 767 | 34.22% |
| AKAM240816C00100000 | 2024-06-10 2:32PM EDT | 100.00 | 1.85 | 1.80 | 1.90 | +0.29 | +18.59% | 3 | 0 | 33.33% |
| AKAM240816C00105000 | 2024-06-07 2:56PM EDT | 105.00 | 0.93 | 0.95 | 2.00 | 0.00 | - | 2 | 925 | 42.24% |
| AKAM240816C00110000 | 2024-06-05 2:26PM EDT | 110.00 | 0.70 | 0.50 | 1.45 | 0.00 | - | 7 | 148 | 44.17% |
| AKAM240816C00115000 | 2024-05-31 11:55AM EDT | 115.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 0 | 37.01% |
| AKAM240816C00120000 | 2024-06-04 3:50PM EDT | 120.00 | 0.24 | 0.10 | 0.40 | 0.00 | - | 1 | 521 | 40.82% |
| AKAM240816C00125000 | 2024-05-17 2:30PM EDT | 125.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 517 | 47.36% |
| AKAM240816C00130000 | 2024-05-17 10:48AM EDT | 130.00 | 0.33 | 0.05 | 0.35 | 0.00 | - | 3 | 169 | 48.19% |
| AKAM240816C00135000 | 2024-05-24 11:39AM EDT | 135.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 5 | 1,339 | 53.37% |
| AKAM240816C00140000 | 2024-05-09 3:59PM EDT | 140.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 1,229 | 56.45% |
| AKAM240816C00145000 | 2024-05-28 1:58PM EDT | 145.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 4 | 0 | 56.01% |
| AKAM240816C00150000 | 2024-05-10 2:17PM EDT | 150.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 27 | 85 | 62.55% |
| AKAM240816C00165000 | 2024-02-01 4:10PM EDT | 165.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 88.67% |
| AKAM240816C00175000 | 2024-05-21 3:01PM EDT | 175.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 86.33% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240816P00060000 | 2024-05-16 11:15AM EDT | 60.00 | 0.67 | 0.05 | 2.30 | 0.00 | - | - | 20 | 75.83% |
| AKAM240816P00065000 | 2024-05-22 9:30AM EDT | 65.00 | 0.35 | 0.10 | 0.00 | 0.00 | - | 15 | 22 | 12.50% |
| AKAM240816P00070000 | 2024-06-07 2:00PM EDT | 70.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 7 | 24 | 42.92% |
| AKAM240816P00075000 | 2024-06-07 12:05PM EDT | 75.00 | 0.75 | 0.65 | 1.50 | 0.00 | - | 1 | 160 | 46.05% |
| AKAM240816P00080000 | 2024-06-10 10:08AM EDT | 80.00 | 1.44 | 1.25 | 1.45 | -0.01 | -0.69% | 7 | 5,062 | 34.51% |
| AKAM240816P00085000 | 2024-06-07 2:48PM EDT | 85.00 | 2.60 | 2.40 | 2.55 | -0.01 | -0.38% | 5 | 1,663 | 31.74% |
| AKAM240816P00090000 | 2024-06-10 12:56PM EDT | 90.00 | 4.79 | 4.20 | 4.40 | -0.10 | -2.04% | 16 | 0 | 29.66% |
| AKAM240816P00095000 | 2024-06-10 10:48AM EDT | 95.00 | 7.65 | 6.90 | 8.00 | +0.95 | +14.18% | 1 | 0 | 33.83% |
| AKAM240816P00100000 | 2024-06-07 10:04AM EDT | 100.00 | 10.70 | 10.50 | 12.40 | 0.00 | - | 1 | 1,726 | 39.76% |
| AKAM240816P00105000 | 2024-05-20 3:04PM EDT | 105.00 | 10.90 | 14.80 | 15.40 | 0.00 | - | 9 | 0 | 29.96% |
| AKAM240816P00110000 | 2024-05-30 9:37AM EDT | 110.00 | 19.26 | 19.00 | 19.90 | 0.00 | - | 1 | 90 | 27.78% |
| AKAM240816P00115000 | 2024-06-06 2:43PM EDT | 115.00 | 23.90 | 24.50 | 24.80 | 0.00 | - | 89 | 146 | 29.59% |
| AKAM240816P00120000 | 2024-06-06 2:18PM EDT | 120.00 | 29.29 | 28.60 | 31.30 | 0.00 | - | 54 | 0 | 58.20% |
| AKAM240816P00125000 | 2024-05-30 2:43PM EDT | 125.00 | 34.40 | 33.50 | 36.70 | 0.00 | - | 17 | 0 | 67.92% |
| AKAM240816P00130000 | 2024-02-26 10:51AM EDT | 130.00 | 21.41 | 20.80 | 21.30 | 0.00 | - | 4 | 2 | 0.00% |
| AKAM240816P00135000 | 2023-12-26 12:12PM EDT | 135.00 | 16.90 | 13.90 | 14.60 | 0.00 | - | 2 | 8 | 0.00% |
| AKAM240816P00140000 | 2024-02-13 1:10PM EDT | 140.00 | 16.50 | 29.30 | 33.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.