Italia markets open in 3 hours 18 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0770 +0,0005 (+0,04%) Bitcoin EUR
63.483,23 -1.232,53 (-1,90%) CMC Crypto 200
1.413,90 -32,77 (-2,27%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241220C00080000 | 2024-06-10 1:51PM EDT | 80.00 | 15.20 | 15.60 | 16.10 | -1.13 | -6.92% | 1 | 5 | 41.07% |
| AKAM241220C00085000 | 2024-05-29 2:23PM EDT | 85.00 | 13.10 | 11.60 | 13.90 | 0.00 | - | 2 | 5 | 43.53% |
| AKAM241220C00090000 | 2024-06-05 11:59AM EDT | 90.00 | 9.86 | 8.90 | 9.70 | 0.00 | - | 1 | 0 | 36.52% |
| AKAM241220C00095000 | 2024-06-07 3:00PM EDT | 95.00 | 6.40 | 6.30 | 7.30 | 0.00 | - | 533 | 463 | 35.24% |
| AKAM241220C00100000 | 2024-05-30 12:48PM EDT | 100.00 | 5.20 | 4.40 | 5.30 | 0.00 | - | 4 | 43 | 33.96% |
| AKAM241220C00105000 | 2024-06-07 1:36PM EDT | 105.00 | 3.40 | 2.90 | 3.80 | 0.00 | - | 22 | 34 | 33.17% |
| AKAM241220C00110000 | 2024-05-30 10:55AM EDT | 110.00 | 2.50 | 2.00 | 2.65 | 0.00 | - | 15 | 27 | 32.45% |
| AKAM241220C00115000 | 2024-05-30 10:55AM EDT | 115.00 | 1.70 | 0.60 | 1.80 | 0.00 | - | 31 | 32 | 31.81% |
| AKAM241220C00120000 | 2024-06-07 11:21AM EDT | 120.00 | 1.07 | 1.05 | 1.25 | 0.00 | - | 2 | 0 | 31.65% |
| AKAM241220C00125000 | 2024-05-22 10:06AM EDT | 125.00 | 1.40 | 0.70 | 0.85 | 0.00 | - | - | 1 | 31.46% |
| AKAM241220C00130000 | 2024-05-29 3:39PM EDT | 130.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 1,222 | 31.62% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241220P00055000 | 2024-05-09 1:27PM EDT | 55.00 | 0.60 | 0.10 | 0.60 | 0.00 | - | 2 | 2 | 44.29% |
| AKAM241220P00065000 | 2024-05-29 3:45PM EDT | 65.00 | 0.83 | 0.90 | 1.05 | 0.00 | - | 1 | 23 | 36.57% |
| AKAM241220P00070000 | 2024-05-16 12:29PM EDT | 70.00 | 1.00 | 1.40 | 1.75 | 0.00 | - | 1 | 2 | 35.57% |
| AKAM241220P00075000 | 2024-06-06 2:00PM EDT | 75.00 | 2.20 | 2.10 | 3.70 | 0.00 | - | 4 | 8 | 39.69% |
| AKAM241220P00080000 | 2024-06-10 12:42PM EDT | 80.00 | 3.48 | 3.00 | 3.60 | -0.12 | -3.33% | 1 | 0 | 31.23% |
| AKAM241220P00085000 | 2024-06-07 11:25AM EDT | 85.00 | 5.00 | 4.60 | 5.00 | 0.00 | - | 39 | 231 | 29.03% |
| AKAM241220P00090000 | 2024-06-07 2:10PM EDT | 90.00 | 7.10 | 5.80 | 7.00 | 0.00 | - | 4 | 0 | 27.46% |
| AKAM241220P00095000 | 2024-06-05 11:29AM EDT | 95.00 | 8.80 | 7.30 | 9.60 | 0.00 | - | 2 | 0 | 26.19% |
| AKAM241220P00100000 | 2024-05-24 10:26AM EDT | 100.00 | 9.90 | 12.20 | 12.70 | 0.00 | - | 16 | 0 | 24.73% |
| AKAM241220P00105000 | 2024-06-05 1:10PM EDT | 105.00 | 15.10 | 15.80 | 16.30 | 0.00 | - | 10 | 0 | 23.05% |
| AKAM241220P00115000 | 2024-05-22 1:32PM EDT | 115.00 | 19.80 | 23.20 | 26.40 | 0.00 | - | 86 | 3 | 31.49% |
| AKAM241220P00120000 | 2024-05-08 2:53PM EDT | 120.00 | 20.80 | 28.90 | 32.80 | 0.00 | - | - | 0 | 42.74% |
| AKAM241220P00125000 | 2024-05-08 10:25AM EDT | 125.00 | 25.40 | 34.00 | 37.70 | 0.00 | - | - | 0 | 45.70% |
© 2024 Yahoo. Tutti i diritti riservati.