Italia markets close in 5 hours 25 minutes

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
90,82+1,29 (+1,44%)
Alla chiusura: 04:00PM EDT
90,66 -0,16 (-0,18%)
Dopo ore: 07:43PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AKAM250117C000400002023-10-11 1:48PM EDT40.0070.5072.1074.700.00-12279.91%
AKAM250117C000500002023-11-03 11:30AM EDT50.0060.8067.8071.300.00-11267.58%
AKAM250117C000550002023-04-18 12:01PM EDT55.0034.8736.8039.300.00-2262.23%
AKAM250117C000600002024-06-27 10:55AM EDT60.0031.900.000.000.00-200.00%
AKAM250117C000625002023-10-24 2:32PM EDT62.5046.9053.5056.100.00--1189.05%
AKAM250117C000650002024-05-13 11:02AM EDT65.0032.8026.8027.400.00-42641.07%
AKAM250117C000675002023-11-08 1:52PM EDT67.5048.5049.6052.200.00-117176.32%
AKAM250117C000700002024-06-12 9:42AM EDT70.0023.600.000.000.00-100.00%
AKAM250117C000725002023-11-03 11:44AM EDT72.5041.4047.5049.400.00-525172.03%
AKAM250117C000750002024-06-20 12:12PM EDT75.0020.100.000.000.00-100.00%
AKAM250117C000775002024-05-15 10:50AM EDT77.5023.3317.3017.700.00-19138.95%
AKAM250117C000800002024-06-13 1:24PM EDT80.0014.900.000.000.00-1100.00%
AKAM250117C000825002024-06-11 12:42PM EDT82.5014.600.000.000.00-100.00%
AKAM250117C000850002024-06-17 10:04AM EDT85.0012.180.000.000.00-700.00%
AKAM250117C000875002024-06-21 10:31AM EDT87.5011.600.000.000.00-100.00%
AKAM250117C000900002024-06-20 1:19PM EDT90.0010.020.000.000.00-200.00%
AKAM250117C000925002024-06-27 11:47AM EDT92.508.400.000.000.00-100.78%
AKAM250117C000950002024-07-02 3:55PM EDT95.007.900.000.00+0.30+3.95%401.56%
AKAM250117C000975002024-06-21 1:16PM EDT97.506.150.000.000.00-203.13%
AKAM250117C001000002024-07-02 11:13AM EDT100.005.800.000.00+0.40+7.41%203.13%
AKAM250117C001050002024-07-02 1:33PM EDT105.004.120.000.00+0.22+5.64%103.13%
AKAM250117C001100002024-06-24 3:52PM EDT110.002.850.000.000.00-706.25%
AKAM250117C001150002024-07-02 11:55AM EDT115.002.200.000.00+0.05+2.33%206.25%
AKAM250117C001200002024-07-02 11:16AM EDT120.001.550.000.00+0.40+34.78%106.25%
AKAM250117C001250002024-06-25 9:56AM EDT125.001.050.000.000.00-1012.50%
AKAM250117C001300002024-06-27 3:57PM EDT130.000.850.000.000.00-2012.50%
AKAM250117C001350002024-06-06 3:50PM EDT135.000.500.000.000.00-5012.50%
AKAM250117C001400002024-06-27 3:38PM EDT140.000.150.000.000.00-4012.50%
AKAM250117C001450002024-05-20 12:29PM EDT145.000.500.152.200.00-1394751.04%
AKAM250117C001500002024-06-12 9:46AM EDT150.000.400.000.000.00-1012.50%
AKAM250117C001550002024-05-09 2:16PM EDT155.001.000.000.800.00-151144.04%
AKAM250117C001600002024-05-14 1:25PM EDT160.000.240.050.250.00-2363337.50%
AKAM250117C001650002024-06-24 9:49AM EDT165.000.150.000.000.00-15012.50%
AKAM250117C001700002024-02-02 3:44PM EDT170.001.400.051.300.00-102754.83%
AKAM250117C001750002024-05-03 3:57PM EDT175.000.400.000.750.00-4450.71%
AKAM250117C001800002024-05-09 11:20AM EDT180.000.500.000.750.00-2352.34%
AKAM250117C001850002024-06-20 10:32AM EDT185.000.200.000.000.00-8025.00%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AKAM250117P000375002023-10-26 10:12AM EDT37.500.430.001.000.00-2069.39%
AKAM250117P000400002024-02-22 11:36AM EDT40.000.050.000.300.00-132852.93%
AKAM250117P000425002023-05-23 12:04PM EDT42.501.370.302.000.00-303172.63%
AKAM250117P000450002024-05-10 9:49AM EDT45.000.300.150.700.00-1654.74%
AKAM250117P000475002024-05-10 9:55AM EDT47.500.500.150.750.00-6551.61%
AKAM250117P000500002023-09-14 10:02AM EDT50.000.530.000.850.00-102055.05%
AKAM250117P000550002024-06-20 1:17PM EDT55.000.750.000.000.00-1012.50%
AKAM250117P000600002024-07-02 10:19AM EDT60.001.040.000.00+0.29+38.67%1012.50%
AKAM250117P000625002024-06-04 3:53PM EDT62.501.050.000.000.00-1012.50%
AKAM250117P000650002024-07-02 2:58PM EDT65.001.350.000.00-0.08-5.59%1012.50%
AKAM250117P000675002024-05-16 12:18PM EDT67.501.101.601.900.00-11540.04%
AKAM250117P000700002024-07-02 3:43PM EDT70.001.900.000.00-0.30-13.64%206.25%
AKAM250117P000725002024-06-17 10:11AM EDT72.502.750.000.000.00-106.25%
AKAM250117P000750002024-06-26 11:44AM EDT75.003.150.000.000.00-106.25%
AKAM250117P000775002024-07-01 10:45AM EDT77.503.500.000.000.00-106.25%
AKAM250117P000800002024-06-21 3:38PM EDT80.004.450.000.000.00-103.13%
AKAM250117P000825002024-06-21 3:53PM EDT82.505.100.000.000.00-103.13%
AKAM250117P000850002024-06-21 2:40PM EDT85.006.100.000.000.00-42401.56%
AKAM250117P000875002024-06-20 12:15PM EDT87.506.800.000.000.00-1201.56%
AKAM250117P000900002024-06-21 1:54PM EDT90.008.180.000.000.00-42300.39%
AKAM250117P000925002024-06-14 10:39AM EDT92.509.500.000.000.00-100.00%
AKAM250117P000950002024-06-07 11:42AM EDT95.0010.220.000.000.00-200.00%
AKAM250117P000975002024-06-03 10:06AM EDT97.5010.300.000.000.00-2700.00%
AKAM250117P001000002024-06-07 11:43AM EDT100.0013.100.000.000.00-100.00%
AKAM250117P001050002024-05-15 2:29PM EDT105.0012.7017.0017.700.00-341,16430.87%
AKAM250117P001100002024-07-01 11:00AM EDT110.0021.500.000.000.00-100.00%
AKAM250117P001150002024-07-02 11:25AM EDT115.0025.000.000.00+5.40+27.55%400.00%
AKAM250117P001200002024-05-08 2:43PM EDT120.0021.0028.9032.800.00-11243.88%
AKAM250117P001250002024-05-08 10:29AM EDT125.0025.4033.9037.800.00-1047.41%
AKAM250117P001300002024-05-13 2:30PM EDT130.0034.1039.5043.100.00-10652.18%
AKAM250117P001350002024-06-27 3:44PM EDT135.0045.240.000.000.00-300.00%
AKAM250117P001400002024-06-27 3:44PM EDT140.0050.270.000.000.00-300.00%
AKAM250117P001450002023-12-22 1:06PM EDT145.0025.4020.7021.500.00-600.00%
AKAM250117P001550002024-02-06 12:05PM EDT155.0030.7039.6044.200.00--10.00%