Italia markets closed
Dow Jones
38.755,38 +184,35 (+0,48%) Nasdaq
16.870,52 +41,85 (+0,25%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0886 -0,0020 (-0,19%) Bitcoin EUR
65.150,46 +1.445,99 (+2,27%) CMC Crypto 200
1.477,72 +30,57 (+2,11%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:32PM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240920C00070000 | 2024-05-10 11:00AM EDT | 70.00 | 27.10 | 22.90 | 23.30 | 0.00 | - | - | 1 | 50.21% |
| AKAM240920C00080000 | 2024-05-10 3:37PM EDT | 80.00 | 14.50 | 13.10 | 14.30 | 0.00 | - | - | 2 | 38.82% |
| AKAM240920C00085000 | 2024-05-31 12:18PM EDT | 85.00 | 10.10 | 10.20 | 11.40 | 0.00 | - | 2 | 13 | 40.65% |
| AKAM240920C00090000 | 2024-06-04 12:52PM EDT | 90.00 | 7.10 | 7.00 | 7.20 | +0.20 | +2.90% | 9 | 18 | 32.85% |
| AKAM240920C00095000 | 2024-06-04 12:29PM EDT | 95.00 | 4.41 | 4.50 | 4.70 | +0.21 | +5.00% | 1 | 48 | 31.28% |
| AKAM240920C00100000 | 2024-06-03 3:33PM EDT | 100.00 | 2.70 | 2.75 | 2.85 | 0.00 | - | 19 | 138 | 29.93% |
| AKAM240920C00105000 | 2024-06-03 12:55PM EDT | 105.00 | 1.55 | 1.60 | 1.75 | 0.00 | - | 14 | 96 | 29.86% |
| AKAM240920C00110000 | 2024-06-04 12:29PM EDT | 110.00 | 0.91 | 0.90 | 1.10 | +0.03 | +3.41% | 1 | 136 | 30.36% |
| AKAM240920C00115000 | 2024-05-21 9:30AM EDT | 115.00 | 0.65 | 0.50 | 0.65 | -0.36 | -35.64% | 5 | 7 | 30.45% |
| AKAM240920C00120000 | 2024-05-15 3:39PM EDT | 120.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | 280 | 283 | 31.74% |
| AKAM240920C00125000 | 2024-05-23 11:33AM EDT | 125.00 | 0.37 | 0.05 | 1.55 | 0.00 | - | - | 1 | 47.71% |
| AKAM240920C00140000 | 2024-05-09 3:59PM EDT | 140.00 | 1.10 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 57.32% |
| AKAM240920C00145000 | 2024-05-10 2:17PM EDT | 145.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 6 | 51.44% |
| AKAM240920C00150000 | 2024-05-10 2:17PM EDT | 150.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 6 | 54.25% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240920P00060000 | 2024-05-07 3:17PM EDT | 60.00 | 0.40 | 0.10 | 1.65 | 0.00 | - | - | 7 | 56.06% |
| AKAM240920P00065000 | 2024-05-10 2:18PM EDT | 65.00 | 0.54 | 0.05 | 1.75 | 0.00 | - | 1 | 3 | 58.03% |
| AKAM240920P00070000 | 2024-05-23 12:13PM EDT | 70.00 | 0.52 | 0.45 | 0.60 | 0.00 | - | 3 | 19 | 35.50% |
| AKAM240920P00075000 | 2024-05-31 10:49AM EDT | 75.00 | 1.05 | 0.85 | 1.05 | 0.00 | - | 28 | 44 | 33.20% |
| AKAM240920P00080000 | 2024-05-29 3:49PM EDT | 80.00 | 1.50 | 1.45 | 1.60 | 0.00 | - | 6 | 630 | 29.64% |
| AKAM240920P00085000 | 2024-05-29 3:40PM EDT | 85.00 | 2.57 | 2.55 | 2.70 | 0.00 | - | 2 | 331 | 27.55% |
| AKAM240920P00090000 | 2024-05-28 1:35PM EDT | 90.00 | 3.60 | 4.20 | 4.50 | 0.00 | - | 12 | 85 | 26.14% |
| AKAM240920P00095000 | 2024-06-04 1:58PM EDT | 95.00 | 6.70 | 6.70 | 7.00 | +0.30 | +4.69% | 17 | 459 | 24.55% |
| AKAM240920P00100000 | 2024-06-03 11:37AM EDT | 100.00 | 10.50 | 9.60 | 10.30 | 0.00 | - | 2 | 71 | 23.11% |
| AKAM240920P00105000 | 2024-05-21 1:05PM EDT | 105.00 | 11.20 | 14.00 | 14.30 | 0.00 | - | 3 | 17 | 21.63% |
| AKAM240920P00110000 | 2024-05-14 11:05AM EDT | 110.00 | 17.10 | 18.40 | 18.90 | 0.00 | - | 1 | 16 | 21.44% |
© 2024 Yahoo. Tutti i diritti riservati.