Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.696,25 +3,31 (+0,01%) CMC Crypto 200
1.439,58 -7,09 (-0,49%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250117C00040000 | 2023-10-11 1:48PM EDT | 40.00 | 70.50 | 72.10 | 74.70 | 0.00 | - | 1 | 2 | 269.41% |
| AKAM250117C00050000 | 2023-11-03 11:30AM EDT | 50.00 | 60.80 | 67.80 | 71.30 | 0.00 | - | 1 | 1 | 256.89% |
| AKAM250117C00055000 | 2023-04-18 12:01PM EDT | 55.00 | 34.87 | 38.00 | 40.80 | 0.00 | - | 2 | 0 | 72.41% |
| AKAM250117C00060000 | 2024-03-15 11:30AM EDT | 60.00 | 51.00 | 44.90 | 48.60 | 0.00 | - | 5 | 12 | 131.70% |
| AKAM250117C00062500 | 2023-10-24 2:32PM EDT | 62.50 | 46.90 | 53.50 | 56.10 | 0.00 | - | - | 1 | 181.25% |
| AKAM250117C00065000 | 2024-05-13 11:02AM EDT | 65.00 | 32.80 | 28.50 | 29.30 | 0.00 | - | 4 | 26 | 51.66% |
| AKAM250117C00067500 | 2023-11-08 1:52PM EDT | 67.50 | 48.50 | 49.60 | 52.20 | 0.00 | - | 11 | 7 | 168.97% |
| AKAM250117C00070000 | 2024-05-15 11:03AM EDT | 70.00 | 29.65 | 24.20 | 26.60 | 0.00 | - | 1 | 16 | 51.64% |
| AKAM250117C00072500 | 2023-11-03 11:44AM EDT | 72.50 | 41.40 | 47.50 | 49.40 | 0.00 | - | 5 | 25 | 164.76% |
| AKAM250117C00075000 | 2024-06-04 3:21PM EDT | 75.00 | 21.80 | 20.20 | 20.80 | 0.00 | - | 1 | 144 | 45.23% |
| AKAM250117C00077500 | 2024-05-15 10:50AM EDT | 77.50 | 23.33 | 18.30 | 18.80 | 0.00 | - | 1 | 91 | 43.29% |
| AKAM250117C00080000 | 2024-05-30 11:23AM EDT | 80.00 | 17.22 | 16.20 | 17.00 | 0.00 | - | 3 | 70 | 42.00% |
| AKAM250117C00082500 | 2024-06-04 1:55PM EDT | 82.50 | 15.90 | 14.80 | 15.20 | 0.00 | - | 1 | 41 | 40.47% |
| AKAM250117C00085000 | 2024-06-10 2:32PM EDT | 85.00 | 13.00 | 11.60 | 13.60 | -0.80 | -5.80% | 17 | 12 | 39.45% |
| AKAM250117C00087500 | 2024-06-06 1:52PM EDT | 87.50 | 11.90 | 11.70 | 12.10 | 0.00 | - | 41 | 674 | 38.53% |
| AKAM250117C00090000 | 2024-06-07 2:55PM EDT | 90.00 | 9.90 | 10.30 | 10.60 | 0.00 | - | 1 | 1,520 | 37.30% |
| AKAM250117C00092500 | 2024-06-07 3:02PM EDT | 92.50 | 8.60 | 8.90 | 9.30 | 0.00 | - | 937 | 905 | 36.48% |
| AKAM250117C00095000 | 2024-06-07 3:05PM EDT | 95.00 | 7.00 | 7.60 | 8.10 | -0.29 | -3.98% | 1 | 1,599 | 35.71% |
| AKAM250117C00097500 | 2024-06-10 9:32AM EDT | 97.50 | 6.00 | 6.50 | 7.00 | -0.60 | -9.09% | 1 | 558 | 34.96% |
| AKAM250117C00100000 | 2024-06-07 3:33PM EDT | 100.00 | 5.63 | 5.70 | 6.00 | +0.23 | +4.26% | 1 | 3,878 | 34.25% |
| AKAM250117C00105000 | 2024-06-10 10:02AM EDT | 105.00 | 4.08 | 4.10 | 4.40 | -0.02 | -0.49% | 2 | 1,242 | 33.32% |
| AKAM250117C00110000 | 2024-06-10 11:30AM EDT | 110.00 | 2.88 | 2.90 | 3.20 | -0.77 | -21.10% | 1 | 1,749 | 32.72% |
| AKAM250117C00115000 | 2024-06-05 1:44PM EDT | 115.00 | 2.22 | 2.00 | 2.20 | 0.00 | - | 1 | 3,601 | 31.77% |
| AKAM250117C00120000 | 2024-06-07 3:05PM EDT | 120.00 | 1.41 | 1.35 | 1.60 | 0.00 | - | 1 | 592 | 31.73% |
| AKAM250117C00125000 | 2024-06-07 3:24PM EDT | 125.00 | 1.00 | 0.95 | 1.15 | 0.00 | - | 5 | 581 | 31.65% |
| AKAM250117C00130000 | 2024-06-10 1:43PM EDT | 130.00 | 0.80 | 0.60 | 0.80 | +0.02 | +2.56% | 3 | 430 | 31.42% |
| AKAM250117C00135000 | 2024-06-06 3:50PM EDT | 135.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 5 | 136 | 31.75% |
| AKAM250117C00140000 | 2024-05-30 12:54PM EDT | 140.00 | 0.30 | 0.20 | 0.60 | 0.00 | - | 5 | 302 | 33.91% |
| AKAM250117C00145000 | 2024-05-20 12:29PM EDT | 145.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 2 | 947 | 37.60% |
| AKAM250117C00150000 | 2024-05-15 12:06PM EDT | 150.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 7 | 363 | 39.60% |
| AKAM250117C00155000 | 2024-05-09 2:16PM EDT | 155.00 | 1.00 | 0.00 | 0.80 | 0.00 | - | 546 | 511 | 42.04% |
| AKAM250117C00160000 | 2024-05-14 1:25PM EDT | 160.00 | 0.24 | 0.00 | 0.70 | 0.00 | - | 23 | 633 | 42.75% |
| AKAM250117C00165000 | 2024-04-08 11:01AM EDT | 165.00 | 0.57 | 0.60 | 0.75 | 0.00 | - | 10 | 59 | 45.07% |
| AKAM250117C00170000 | 2024-02-02 3:44PM EDT | 170.00 | 1.40 | 0.05 | 1.30 | 0.00 | - | 10 | 27 | 52.30% |
| AKAM250117C00175000 | 2024-05-03 3:57PM EDT | 175.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 48.34% |
| AKAM250117C00180000 | 2024-05-09 11:20AM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 49.90% |
| AKAM250117C00185000 | 2024-05-09 3:54PM EDT | 185.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 8 | 119 | 51.39% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250117P00037500 | 2023-10-26 10:12AM EDT | 37.50 | 0.43 | 0.00 | 1.00 | 0.00 | - | 2 | 0 | 65.43% |
| AKAM250117P00040000 | 2024-02-22 11:36AM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 13 | 28 | 55.66% |
| AKAM250117P00042500 | 2023-05-23 12:04PM EDT | 42.50 | 1.37 | 0.10 | 2.00 | 0.00 | - | 30 | 31 | 66.97% |
| AKAM250117P00045000 | 2024-05-10 9:49AM EDT | 45.00 | 0.30 | 0.15 | 0.70 | 0.00 | - | 1 | 6 | 51.56% |
| AKAM250117P00047500 | 2024-05-10 9:55AM EDT | 47.50 | 0.50 | 0.15 | 0.75 | 0.00 | - | 2 | 5 | 54.03% |
| AKAM250117P00050000 | 2023-09-14 10:02AM EDT | 50.00 | 0.53 | 0.00 | 0.85 | 0.00 | - | 10 | 20 | 51.81% |
| AKAM250117P00055000 | 2024-05-10 2:21PM EDT | 55.00 | 0.70 | 0.30 | 0.75 | 0.00 | - | 1 | 3 | 43.43% |
| AKAM250117P00060000 | 2024-05-29 1:28PM EDT | 60.00 | 0.75 | 0.80 | 1.00 | 0.00 | - | 1 | 35 | 39.89% |
| AKAM250117P00062500 | 2024-06-04 3:53PM EDT | 62.50 | 1.05 | 0.95 | 1.20 | 0.00 | - | 1 | 9 | 38.61% |
| AKAM250117P00065000 | 2024-05-13 1:38PM EDT | 65.00 | 1.22 | 1.15 | 1.40 | 0.00 | - | 3 | 43 | 37.09% |
| AKAM250117P00067500 | 2024-05-16 12:18PM EDT | 67.50 | 1.10 | 1.45 | 1.70 | 0.00 | - | 1 | 15 | 36.10% |
| AKAM250117P00070000 | 2024-06-04 12:03PM EDT | 70.00 | 1.83 | 1.75 | 2.00 | 0.00 | - | 1 | 148 | 34.79% |
| AKAM250117P00072500 | 2024-05-21 11:08AM EDT | 72.50 | 1.70 | 2.00 | 2.50 | 0.00 | - | 1 | 5,076 | 34.38% |
| AKAM250117P00075000 | 2024-05-30 11:18AM EDT | 75.00 | 2.60 | 2.55 | 2.85 | 0.00 | - | 1 | 218 | 32.76% |
| AKAM250117P00077500 | 2024-05-29 2:48PM EDT | 77.50 | 2.80 | 3.00 | 3.40 | 0.00 | - | 6 | 120 | 31.89% |
| AKAM250117P00080000 | 2024-06-10 3:07PM EDT | 80.00 | 3.92 | 3.50 | 4.00 | +0.08 | +2.08% | 3 | 5,638 | 30.87% |
| AKAM250117P00082500 | 2024-06-05 12:17PM EDT | 82.50 | 4.20 | 4.30 | 4.70 | 0.00 | - | 33 | 708 | 29.91% |
| AKAM250117P00085000 | 2024-06-07 3:37PM EDT | 85.00 | 5.90 | 5.00 | 5.50 | 0.00 | - | 268 | 4,148 | 28.98% |
| AKAM250117P00087500 | 2024-06-07 2:47PM EDT | 87.50 | 6.60 | 6.00 | 6.50 | 0.00 | - | 12 | 894 | 28.40% |
| AKAM250117P00090000 | 2024-06-07 3:37PM EDT | 90.00 | 7.70 | 7.00 | 7.50 | -0.25 | -3.14% | 1 | 3,767 | 27.40% |
| AKAM250117P00092500 | 2024-06-07 3:07PM EDT | 92.50 | 9.10 | 8.10 | 8.70 | 0.00 | - | 460 | 1,399 | 26.68% |
| AKAM250117P00095000 | 2024-06-07 11:42AM EDT | 95.00 | 10.22 | 9.60 | 10.00 | 0.00 | - | 2 | 1,401 | 25.86% |
| AKAM250117P00097500 | 2024-06-03 10:06AM EDT | 97.50 | 10.30 | 11.00 | 11.40 | 0.00 | - | 27 | 2,880 | 24.93% |
| AKAM250117P00100000 | 2024-06-07 11:43AM EDT | 100.00 | 13.10 | 12.60 | 13.00 | 0.00 | - | 1 | 1,946 | 24.24% |
| AKAM250117P00105000 | 2024-05-15 2:29PM EDT | 105.00 | 12.70 | 16.00 | 16.60 | 0.00 | - | 34 | 1,164 | 22.94% |
| AKAM250117P00110000 | 2024-05-29 1:45PM EDT | 110.00 | 19.15 | 20.10 | 20.70 | 0.00 | - | 9 | 1,404 | 21.89% |
| AKAM250117P00115000 | 2024-05-02 11:35AM EDT | 115.00 | 19.60 | 21.00 | 24.70 | 0.00 | - | 4 | 335 | 13.77% |
| AKAM250117P00120000 | 2024-05-08 2:43PM EDT | 120.00 | 21.00 | 28.90 | 32.80 | 0.00 | - | 2 | 12 | 39.84% |
| AKAM250117P00125000 | 2024-05-08 10:29AM EDT | 125.00 | 25.40 | 33.90 | 37.80 | 0.00 | - | 2 | 0 | 43.10% |
| AKAM250117P00130000 | 2024-05-13 2:30PM EDT | 130.00 | 34.10 | 38.00 | 41.60 | 0.00 | - | 10 | 6 | 39.60% |
| AKAM250117P00135000 | 2024-05-30 2:43PM EDT | 135.00 | 43.10 | 43.80 | 46.40 | 0.00 | - | 20 | 69 | 41.00% |
| AKAM250117P00140000 | 2024-01-18 2:22PM EDT | 140.00 | 22.20 | 28.60 | 33.00 | 0.00 | - | 18 | 17 | 0.00% |
| AKAM250117P00145000 | 2023-12-22 1:06PM EDT | 145.00 | 25.40 | 21.90 | 22.60 | 0.00 | - | 6 | 0 | 0.00% |
| AKAM250117P00155000 | 2024-02-06 12:05PM EDT | 155.00 | 30.70 | 39.60 | 44.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.