Italia markets close in 1 hour 59 minutes
FTSE MIB
33.972,48 -569,53 (-1,65%) Dow Jones
38.653,52 -214,52 (-0,55%) Nasdaq
17.164,68 -27,85 (-0,16%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,78 +0,04 (+0,05%) Bitcoin EUR
62.674,89 -1.976,42 (-3,06%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:31AM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241115C00080000 | 2024-06-10 2:29PM EDT | 80.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.00% |
| AKAM241115C00085000 | 2024-05-29 10:12AM EDT | 85.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AKAM241115C00090000 | 2024-05-24 9:55AM EDT | 90.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AKAM241115C00095000 | 2024-05-28 2:50PM EDT | 95.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 18 | 79 | 1.56% |
| AKAM241115C00100000 | 2024-06-06 11:02AM EDT | 100.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 19 | 207 | 3.13% |
| AKAM241115C00105000 | 2024-06-07 2:47PM EDT | 105.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 119 | 575 | 6.25% |
| AKAM241115C00110000 | 2024-06-06 2:03PM EDT | 110.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 6.25% |
| AKAM241115C00115000 | 2024-05-28 2:25PM EDT | 115.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 14 | 56 | 6.25% |
| AKAM241115C00120000 | 2024-05-29 3:28PM EDT | 120.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 12.50% |
| AKAM241115C00125000 | 2024-05-10 3:53PM EDT | 125.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 4 | 30 | 34.01% |
| AKAM241115C00130000 | 2024-05-03 10:11AM EDT | 130.00 | 2.40 | 0.45 | 0.55 | 0.00 | - | 5 | 25 | 34.55% |
| AKAM241115C00135000 | 2024-05-10 11:55AM EDT | 135.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 84 | 86 | 39.70% |
| AKAM241115C00140000 | 2024-05-10 1:07PM EDT | 140.00 | 0.47 | 0.05 | 0.75 | 0.00 | - | - | 14 | 42.33% |
| AKAM241115C00145000 | 2024-05-09 10:05AM EDT | 145.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 44.80% |
| AKAM241115C00150000 | 2024-04-29 10:53AM EDT | 150.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 622 | 622 | 47.17% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241115P00055000 | 2024-05-09 1:54PM EDT | 55.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 3 | 51.27% |
| AKAM241115P00060000 | 2024-05-09 1:56PM EDT | 60.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 42.26% |
| AKAM241115P00065000 | 2024-05-14 1:16PM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 12.50% |
| AKAM241115P00070000 | 2024-06-10 9:34AM EDT | 70.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 6.25% |
| AKAM241115P00075000 | 2024-05-17 9:49AM EDT | 75.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 658 | 6.25% |
| AKAM241115P00080000 | 2024-06-10 11:46AM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 1,693 | 3.13% |
| AKAM241115P00085000 | 2024-06-03 2:52PM EDT | 85.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 703 | 1.56% |
| AKAM241115P00090000 | 2024-05-31 3:56PM EDT | 90.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 13 | 343 | 0.05% |
| AKAM241115P00095000 | 2024-06-06 2:12PM EDT | 95.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 49 | 1,124 | 0.00% |
| AKAM241115P00100000 | 2024-05-29 10:42AM EDT | 100.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 20 | 171 | 0.00% |
| AKAM241115P00105000 | 2024-05-10 2:31PM EDT | 105.00 | 15.61 | 16.60 | 18.50 | 0.00 | - | 2 | 1,175 | 35.97% |
| AKAM241115P00110000 | 2024-06-03 10:56AM EDT | 110.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| AKAM241115P00115000 | 2024-03-15 1:32PM EDT | 115.00 | 12.10 | 14.80 | 15.30 | 0.00 | - | - | 1 | 0.00% |
| AKAM241115P00120000 | 2024-06-06 2:18PM EDT | 120.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 32 | 13 | 0.00% |
| AKAM241115P00130000 | 2024-05-08 10:30AM EDT | 130.00 | 29.60 | 39.00 | 42.80 | 0.00 | - | - | 0 | 53.37% |
© 2024 Yahoo. Tutti i diritti riservati.