Italia markets close in 5 hours 34 minutes
FTSE MIB
33.906,22 +424,82 (+1,27%) 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
82,90 +0,09 (+0,11%) Bitcoin EUR
56.238,55 -1.900,43 (-3,27%)
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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241115C00075000 | 2024-06-20 1:13PM EDT | 75.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM241115C00080000 | 2024-06-10 2:29PM EDT | 80.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AKAM241115C00085000 | 2024-06-25 11:25AM EDT | 85.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM241115C00090000 | 2024-06-20 12:47PM EDT | 90.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AKAM241115C00095000 | 2024-06-26 11:55AM EDT | 95.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AKAM241115C00100000 | 2024-06-26 10:27AM EDT | 100.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| AKAM241115C00105000 | 2024-06-17 3:49PM EDT | 105.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM241115C00110000 | 2024-06-18 9:50AM EDT | 110.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AKAM241115C00115000 | 2024-06-27 3:42PM EDT | 115.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,172 | 0 | 6.25% |
| AKAM241115C00120000 | 2024-06-27 3:20PM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AKAM241115C00125000 | 2024-06-27 3:20PM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| AKAM241115C00130000 | 2024-05-03 10:11AM EDT | 130.00 | 2.40 | 0.45 | 0.55 | 0.00 | - | 5 | 25 | 36.52% |
| AKAM241115C00135000 | 2024-05-10 11:55AM EDT | 135.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 2 | 86 | 42.07% |
| AKAM241115C00140000 | 2024-05-10 1:07PM EDT | 140.00 | 0.47 | 0.05 | 0.75 | 0.00 | - | - | 14 | 44.90% |
| AKAM241115C00145000 | 2024-05-09 10:05AM EDT | 145.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 47.58% |
| AKAM241115C00150000 | 2024-04-29 10:53AM EDT | 150.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 622 | 622 | 50.15% |
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 | 50.05% |
| AKAM241115P00060000 | 2024-07-02 3:23PM EDT | 60.00 | 0.55 | 0.00 | 0.00 | -0.05 | -8.33% | 40 | 0 | 12.50% |
| AKAM241115P00065000 | 2024-05-14 1:16PM EDT | 65.00 | 0.75 | 0.85 | 1.15 | 0.00 | - | 7 | 7 | 45.19% |
| AKAM241115P00070000 | 2024-06-20 1:15PM EDT | 70.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM241115P00075000 | 2024-06-20 11:22AM EDT | 75.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AKAM241115P00080000 | 2024-06-20 10:33AM EDT | 80.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM241115P00085000 | 2024-06-27 3:13PM EDT | 85.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM241115P00090000 | 2024-06-24 10:29AM EDT | 90.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| AKAM241115P00095000 | 2024-06-27 11:19AM EDT | 95.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM241115P00100000 | 2024-05-29 10:42AM EDT | 100.00 | 10.70 | 12.40 | 12.70 | 0.00 | - | 20 | 171 | 31.07% |
| AKAM241115P00105000 | 2024-07-02 12:30PM EDT | 105.00 | 16.10 | 0.00 | 0.00 | +0.49 | +3.14% | 16 | 0 | 0.00% |
| AKAM241115P00110000 | 2024-06-03 10:56AM EDT | 110.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | 0 | 0.00% |
| AKAM241115P00130000 | 2024-05-08 10:30AM EDT | 130.00 | 29.60 | 39.00 | 42.80 | 0.00 | - | - | 0 | 61.30% |
© 2024 Yahoo. Tutti i diritti riservati.