Italia markets close in 5 hours 11 minutes
FTSE MIB
33.919,32 +437,92 (+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
82,78 -0,03 (-0,04%) Bitcoin EUR
55.841,89 -2.226,59 (-3,83%)
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'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250321C00060000 | 2024-06-18 10:46AM EDT | 60.00 | 32.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM250321C00065000 | 2024-06-18 11:45AM EDT | 65.00 | 28.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AKAM250321C00070000 | 2024-06-20 1:14PM EDT | 70.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM250321C00075000 | 2024-05-13 10:58AM EDT | 75.00 | 25.40 | 19.90 | 21.90 | 0.00 | - | 2 | 2 | 44.71% |
| AKAM250321C00080000 | 2024-07-02 12:25PM EDT | 80.00 | 18.20 | 0.00 | 0.00 | +0.40 | +2.25% | 2 | 0 | 0.00% |
| AKAM250321C00085000 | 2024-06-12 10:44AM EDT | 85.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AKAM250321C00090000 | 2024-06-13 10:34AM EDT | 90.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM250321C00092500 | 2024-06-20 10:17AM EDT | 92.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AKAM250321C00095000 | 2024-06-26 2:18PM EDT | 95.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 1.56% |
| AKAM250321C00097500 | 2024-06-11 1:58PM EDT | 97.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AKAM250321C00100000 | 2024-06-17 2:08PM EDT | 100.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM250321C00105000 | 2024-05-10 11:54AM EDT | 105.00 | 8.40 | 3.90 | 6.10 | 0.00 | - | 20 | 122 | 36.05% |
| AKAM250321C00110000 | 2024-06-18 2:51PM EDT | 110.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM250321C00115000 | 2024-06-10 9:30AM EDT | 115.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM250321C00120000 | 2024-05-28 3:51PM EDT | 120.00 | 2.70 | 2.25 | 4.60 | 0.00 | - | 6 | 736 | 42.16% |
| AKAM250321C00125000 | 2024-05-13 10:38AM EDT | 125.00 | 2.78 | 1.40 | 1.70 | 0.00 | - | 1 | 1,543 | 32.08% |
| AKAM250321C00130000 | 2024-06-04 9:43AM EDT | 130.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM250321C00135000 | 2024-05-01 1:52PM EDT | 135.00 | 3.60 | 0.95 | 1.20 | 0.00 | - | 5 | 364 | 33.83% |
| AKAM250321C00140000 | 2024-05-13 9:55AM EDT | 140.00 | 1.20 | 0.00 | 0.85 | 0.00 | - | 6 | 51 | 33.24% |
| AKAM250321C00145000 | 2024-05-10 12:00PM EDT | 145.00 | 1.10 | 0.00 | 0.60 | 0.00 | - | 2 | 35 | 32.76% |
| AKAM250321C00150000 | 2024-04-15 2:06PM EDT | 150.00 | 1.80 | 0.00 | 0.85 | 0.00 | - | 171 | 172 | 37.07% |
| AKAM250321C00155000 | 2024-03-05 11:01AM EDT | 155.00 | 1.70 | 1.45 | 1.65 | 0.00 | - | 1 | 2 | 45.13% |
| AKAM250321C00160000 | 2024-02-14 11:39AM EDT | 160.00 | 1.85 | 0.90 | 1.20 | 0.00 | - | 1 | 6 | 43.64% |
| AKAM250321C00165000 | 2024-02-12 1:52PM EDT | 165.00 | 3.70 | 0.80 | 1.05 | 0.00 | - | 1 | 109 | 44.06% |
| AKAM250321C00170000 | 2024-05-09 3:29PM EDT | 170.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 5 | 57 | 43.24% |
| AKAM250321C00175000 | 2024-02-06 11:19AM EDT | 175.00 | 1.50 | 0.55 | 0.90 | 0.00 | - | 1 | 44 | 45.76% |
| AKAM250321C00180000 | 2024-04-15 3:05PM EDT | 180.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 10 | 10 | 58.03% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250321P00045000 | 2024-06-24 11:49AM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AKAM250321P00050000 | 2024-06-06 3:54PM EDT | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AKAM250321P00055000 | 2024-05-10 2:21PM EDT | 55.00 | 1.00 | 0.80 | 1.05 | 0.00 | - | 1 | 8 | 43.74% |
| AKAM250321P00060000 | 2024-05-15 10:25AM EDT | 60.00 | 1.00 | 1.25 | 1.60 | 0.00 | - | 1 | 3 | 42.27% |
| AKAM250321P00065000 | 2024-07-02 10:24AM EDT | 65.00 | 2.10 | 0.00 | 0.00 | +0.05 | +2.44% | 9 | 0 | 6.25% |
| AKAM250321P00070000 | 2024-06-28 1:07PM EDT | 70.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM250321P00075000 | 2024-06-28 1:07PM EDT | 75.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM250321P00080000 | 2024-06-28 1:07PM EDT | 80.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM250321P00085000 | 2024-06-28 1:46PM EDT | 85.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AKAM250321P00090000 | 2024-06-28 1:19PM EDT | 90.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AKAM250321P00092500 | 2024-05-31 2:03PM EDT | 92.50 | 8.80 | 9.80 | 10.20 | 0.00 | - | 37 | 926 | 30.23% |
| AKAM250321P00095000 | 2024-06-28 1:41PM EDT | 95.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AKAM250321P00097500 | 2024-06-04 3:34PM EDT | 97.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AKAM250321P00100000 | 2024-05-31 12:27PM EDT | 100.00 | 13.10 | 12.30 | 15.00 | 0.00 | - | 8 | 580 | 30.29% |
| AKAM250321P00105000 | 2024-06-07 10:10AM EDT | 105.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM250321P00110000 | 2024-06-05 1:10PM EDT | 110.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM250321P00115000 | 2024-06-05 11:51AM EDT | 115.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM250321P00120000 | 2024-06-03 9:53AM EDT | 120.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM250321P00125000 | 2024-05-08 3:07PM EDT | 125.00 | 25.50 | 33.90 | 37.80 | 0.00 | - | 1 | 1 | 41.32% |
| AKAM250321P00130000 | 2024-05-09 1:36PM EDT | 130.00 | 29.20 | 39.00 | 42.80 | 0.00 | - | 33 | 33 | 44.18% |
| AKAM250321P00135000 | 2024-05-09 10:08AM EDT | 135.00 | 33.70 | 43.90 | 47.90 | 0.00 | - | 6 | 0 | 47.31% |
| AKAM250321P00140000 | 2024-01-11 12:17PM EDT | 140.00 | 24.90 | 16.30 | 17.00 | 0.00 | - | 9 | 9 | 0.00% |
| AKAM250321P00150000 | 2024-02-12 2:31PM EDT | 150.00 | 23.80 | 38.20 | 42.70 | 0.00 | - | 14 | 0 | 0.00% |
| AKAM250321P00160000 | 2024-02-12 3:18PM EDT | 160.00 | 33.00 | 48.20 | 52.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.