Italia markets close in 4 hours 20 minutes
FTSE MIB
33.920,39 +438,99 (+1,31%) 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
82,86 +0,05 (+0,06%) Bitcoin EUR
56.009,77 -2.157,03 (-3,71%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241220C00075000 | 2024-06-20 12:13PM EDT | 75.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM241220C00080000 | 2024-06-10 1:51PM EDT | 80.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM241220C00085000 | 2024-06-12 10:02AM EDT | 85.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM241220C00090000 | 2024-06-24 3:25PM EDT | 90.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AKAM241220C00095000 | 2024-07-02 11:43AM EDT | 95.00 | 7.00 | 0.00 | 0.00 | +0.50 | +7.69% | 4 | 0 | 1.56% |
| AKAM241220C00100000 | 2024-06-26 11:45AM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AKAM241220C00105000 | 2024-07-02 3:48PM EDT | 105.00 | 3.69 | 0.00 | 0.00 | +0.39 | +11.82% | 2 | 0 | 6.25% |
| AKAM241220C00110000 | 2024-06-17 3:15PM EDT | 110.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AKAM241220C00115000 | 2024-06-21 9:52AM EDT | 115.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AKAM241220C00120000 | 2024-07-01 3:54PM EDT | 120.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AKAM241220C00125000 | 2024-06-25 3:53PM EDT | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM241220C00130000 | 2024-05-29 3:39PM EDT | 130.00 | 0.55 | 0.40 | 1.55 | 0.00 | - | 1 | 1,222 | 41.80% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241220P00055000 | 2024-06-20 9:30AM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AKAM241220P00060000 | 2024-06-27 9:30AM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AKAM241220P00065000 | 2024-06-20 12:08PM EDT | 65.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM241220P00070000 | 2024-07-02 12:17PM EDT | 70.00 | 1.80 | 0.00 | 0.00 | -0.15 | -7.69% | 6 | 0 | 6.25% |
| AKAM241220P00075000 | 2024-06-27 1:07PM EDT | 75.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| AKAM241220P00080000 | 2024-06-26 12:14PM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AKAM241220P00085000 | 2024-06-07 11:25AM EDT | 85.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| AKAM241220P00090000 | 2024-07-02 10:08AM EDT | 90.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AKAM241220P00095000 | 2024-06-27 10:00AM EDT | 95.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM241220P00100000 | 2024-05-24 10:26AM EDT | 100.00 | 9.90 | 11.40 | 15.60 | 0.00 | - | 16 | 136 | 39.97% |
| AKAM241220P00105000 | 2024-06-05 1:10PM EDT | 105.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AKAM241220P00115000 | 2024-05-22 1:32PM EDT | 115.00 | 19.80 | 24.40 | 27.80 | 0.00 | - | 86 | 1 | 43.23% |
| AKAM241220P00120000 | 2024-05-08 2:53PM EDT | 120.00 | 20.80 | 28.90 | 32.80 | 0.00 | - | - | 0 | 47.34% |
| AKAM241220P00125000 | 2024-05-08 10:25AM EDT | 125.00 | 25.40 | 34.00 | 37.70 | 0.00 | - | - | 0 | 50.60% |
© 2024 Yahoo. Tutti i diritti riservati.