Italia markets close in 5 hours 21 minutes
FTSE MIB
33.880,21 +398,81 (+1,19%) Dow Jones
39.331,85 +162,33 (+0,41%) Nasdaq
18.028,76 +149,46 (+0,84%) Nikkei 225
40.580,76 +506,07 (+1,26%) Petrolio
82,87 +0,06 (+0,07%) Bitcoin EUR
56.177,12 -1.915,94 (-3,30%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241018C00060000 | 2024-06-25 2:51PM EDT | 60.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM241018C00080000 | 2024-06-26 2:14PM EDT | 80.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM241018C00085000 | 2024-05-28 2:47PM EDT | 85.00 | 12.10 | 9.70 | 11.70 | 0.00 | - | 4 | 5 | 44.53% |
| AKAM241018C00090000 | 2024-07-02 3:46PM EDT | 90.00 | 7.40 | 0.00 | 0.00 | +0.60 | +8.82% | 7 | 0 | 0.00% |
| AKAM241018C00095000 | 2024-07-01 10:23AM EDT | 95.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| AKAM241018C00100000 | 2024-06-17 3:49PM EDT | 100.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM241018C00105000 | 2024-06-28 3:00PM EDT | 105.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM241018C00110000 | 2024-06-28 3:00PM EDT | 110.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM241018C00115000 | 2024-06-21 9:30AM EDT | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AKAM241018C00120000 | 2024-07-01 3:54PM EDT | 120.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AKAM241018C00125000 | 2024-06-07 11:26AM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM241018C00130000 | 2024-05-10 11:26AM EDT | 130.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | - | 1 | 46.34% |
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 | 65.09% |
| AKAM241018P00060000 | 2024-05-09 2:08PM EDT | 60.00 | 0.50 | 0.20 | 1.70 | 0.00 | - | 3 | 7 | 56.93% |
| AKAM241018P00070000 | 2024-05-29 1:14PM EDT | 70.00 | 0.70 | 0.60 | 1.05 | 0.00 | - | 5 | 9 | 40.87% |
| AKAM241018P00075000 | 2024-06-11 3:01PM EDT | 75.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM241018P00080000 | 2024-06-28 9:30AM EDT | 80.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM241018P00085000 | 2024-07-02 9:39AM EDT | 85.00 | 3.40 | 0.00 | 0.00 | -0.20 | -5.56% | 1 | 0 | 3.13% |
| AKAM241018P00090000 | 2024-07-02 3:27PM EDT | 90.00 | 5.22 | 0.00 | 0.00 | -0.43 | -7.61% | 1 | 0 | 0.39% |
| AKAM241018P00095000 | 2024-07-02 3:47PM EDT | 95.00 | 7.65 | 0.00 | 0.00 | -0.90 | -10.53% | 20 | 0 | 0.00% |
| AKAM241018P00100000 | 2024-06-28 1:33PM EDT | 100.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AKAM241018P00105000 | 2024-05-10 12:15PM EDT | 105.00 | 13.80 | 16.00 | 18.30 | 0.00 | - | - | 12 | 45.34% |
| AKAM241018P00110000 | 2024-05-09 3:57PM EDT | 110.00 | 12.50 | 18.90 | 21.40 | 0.00 | - | 41 | 27 | 39.78% |
| AKAM241018P00115000 | 2024-05-08 11:29AM EDT | 115.00 | 16.50 | 23.90 | 27.80 | 0.00 | - | - | 0 | 54.38% |
| AKAM241018P00120000 | 2024-05-08 12:06PM EDT | 120.00 | 20.10 | 29.30 | 32.80 | 0.00 | - | - | 0 | 59.55% |
© 2024 Yahoo. Tutti i diritti riservati.