Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.639,82 -23,62 (-0,04%) CMC Crypto 200
1.441,40 -5,27 (-0,36%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241018C00080000 | 2024-05-10 9:51AM EDT | 80.00 | 17.96 | 12.60 | 13.20 | 0.00 | - | - | 1 | 33.58% |
| AKAM241018C00085000 | 2024-05-28 2:47PM EDT | 85.00 | 12.10 | 8.20 | 10.50 | 0.00 | - | 4 | 5 | 36.01% |
| AKAM241018C00090000 | 2024-05-30 1:36PM EDT | 90.00 | 7.33 | 7.10 | 7.50 | 0.00 | - | 1 | 9 | 34.06% |
| AKAM241018C00095000 | 2024-06-07 2:18PM EDT | 95.00 | 4.60 | 4.80 | 5.00 | 0.00 | - | 1 | 136 | 32.05% |
| AKAM241018C00100000 | 2024-06-10 2:04PM EDT | 100.00 | 2.90 | 3.00 | 3.30 | -0.40 | -12.12% | 3 | 15 | 31.32% |
| AKAM241018C00105000 | 2024-05-31 1:22PM EDT | 105.00 | 2.15 | 1.85 | 2.25 | 0.00 | - | 10 | 464 | 31.70% |
| AKAM241018C00110000 | 2024-06-10 3:18PM EDT | 110.00 | 1.20 | 1.10 | 1.35 | +0.13 | +12.15% | 304 | 775 | 30.85% |
| AKAM241018C00115000 | 2024-05-24 12:32PM EDT | 115.00 | 1.10 | 0.60 | 0.90 | 0.00 | - | 144 | 332 | 31.37% |
| AKAM241018C00120000 | 2024-06-07 11:26AM EDT | 120.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 112 | 116 | 31.89% |
| AKAM241018C00125000 | 2024-06-07 11:26AM EDT | 125.00 | 0.35 | 0.25 | 1.00 | 0.00 | - | 1 | 1 | 39.75% |
| AKAM241018C00130000 | 2024-05-10 11:26AM EDT | 130.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | - | 1 | 42.58% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241018P00055000 | 2024-05-10 10:12AM EDT | 55.00 | 0.55 | 0.10 | 1.65 | 0.00 | - | - | 15 | 58.67% |
| AKAM241018P00060000 | 2024-05-09 2:08PM EDT | 60.00 | 0.50 | 0.20 | 1.70 | 0.00 | - | 3 | 7 | 51.22% |
| AKAM241018P00070000 | 2024-05-29 1:14PM EDT | 70.00 | 0.70 | 0.75 | 0.95 | 0.00 | - | 5 | 9 | 35.55% |
| AKAM241018P00075000 | 2024-05-24 3:26PM EDT | 75.00 | 1.50 | 1.20 | 1.45 | +0.60 | +66.67% | 1 | 206 | 32.52% |
| AKAM241018P00080000 | 2024-06-05 2:03PM EDT | 80.00 | 1.80 | 1.55 | 2.25 | 0.00 | - | 1 | 64 | 29.90% |
| AKAM241018P00085000 | 2024-06-10 10:40AM EDT | 85.00 | 3.72 | 3.30 | 3.50 | -0.11 | -2.87% | 3 | 387 | 27.64% |
| AKAM241018P00090000 | 2024-06-03 10:04AM EDT | 90.00 | 4.70 | 5.20 | 5.50 | 0.00 | - | 1 | 0 | 26.34% |
| AKAM241018P00095000 | 2024-06-06 2:56PM EDT | 95.00 | 7.83 | 7.80 | 8.10 | 0.00 | - | 1 | 0 | 24.67% |
| AKAM241018P00100000 | 2024-05-28 10:44AM EDT | 100.00 | 8.70 | 9.20 | 11.60 | 0.00 | - | 10 | 48 | 24.09% |
| AKAM241018P00105000 | 2024-05-10 12:15PM EDT | 105.00 | 13.80 | 16.00 | 18.30 | 0.00 | - | - | 12 | 39.44% |
| AKAM241018P00110000 | 2024-05-09 3:57PM EDT | 110.00 | 12.50 | 18.90 | 21.40 | 0.00 | - | 41 | 27 | 33.64% |
| AKAM241018P00115000 | 2024-05-08 11:29AM EDT | 115.00 | 16.50 | 23.90 | 27.80 | 0.00 | - | - | 0 | 47.28% |
| AKAM241018P00120000 | 2024-05-08 12:06PM EDT | 120.00 | 20.10 | 29.30 | 32.80 | 0.00 | - | - | 0 | 51.86% |
© 2024 Yahoo. Tutti i diritti riservati.