Italia markets close in 4 hours 36 minutes
FTSE MIB
33.929,26 +447,86 (+1,34%) 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
55.941,11 -2.272,96 (-3,90%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM260116C00060000 | 2024-06-24 3:56PM EDT | 60.00 | 36.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM260116C00065000 | 2024-02-07 4:50PM EDT | 65.00 | 67.20 | 52.00 | 54.70 | 0.00 | - | 3 | 0 | 110.23% |
| AKAM260116C00070000 | 2024-06-10 1:39PM EDT | 70.00 | 29.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AKAM260116C00075000 | 2024-06-10 12:44PM EDT | 75.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM260116C00080000 | 2024-06-26 11:28AM EDT | 80.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM260116C00085000 | 2024-06-25 10:56AM EDT | 85.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM260116C00090000 | 2024-06-24 10:23AM EDT | 90.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AKAM260116C00092500 | 2024-06-17 11:19AM EDT | 92.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AKAM260116C00095000 | 2024-07-02 3:50PM EDT | 95.00 | 15.13 | 0.00 | 0.00 | +0.16 | +1.07% | 6 | 0 | 0.78% |
| AKAM260116C00097500 | 2024-06-26 1:28PM EDT | 97.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| AKAM260116C00100000 | 2024-06-25 3:57PM EDT | 100.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AKAM260116C00105000 | 2024-06-17 1:20PM EDT | 105.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM260116C00110000 | 2024-06-18 11:19AM EDT | 110.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| AKAM260116C00115000 | 2024-07-01 3:04PM EDT | 115.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AKAM260116C00120000 | 2024-07-02 3:50PM EDT | 120.00 | 6.03 | 0.00 | 0.00 | -0.47 | -7.23% | 4 | 0 | 6.25% |
| AKAM260116C00125000 | 2024-06-10 12:53PM EDT | 125.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AKAM260116C00130000 | 2024-06-25 3:47PM EDT | 130.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AKAM260116C00135000 | 2024-06-06 3:54PM EDT | 135.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM260116C00140000 | 2024-05-29 9:46AM EDT | 140.00 | 3.00 | 2.60 | 3.30 | 0.00 | - | 1 | 277 | 32.64% |
| AKAM260116C00145000 | 2024-05-13 2:54PM EDT | 145.00 | 3.30 | 1.75 | 2.35 | 0.00 | - | 4 | 175 | 30.91% |
| AKAM260116C00150000 | 2024-07-01 9:54AM EDT | 150.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AKAM260116C00155000 | 2024-04-10 2:27PM EDT | 155.00 | 3.90 | 1.70 | 2.30 | 0.00 | - | 3 | 6 | 33.55% |
| AKAM260116C00160000 | 2024-05-01 2:53PM EDT | 160.00 | 3.84 | 0.20 | 1.60 | 0.00 | - | 1 | 121 | 31.81% |
| AKAM260116C00165000 | 2024-05-06 2:29PM EDT | 165.00 | 2.87 | 0.70 | 1.25 | 0.00 | - | - | 1 | 31.20% |
| AKAM260116C00170000 | 2024-06-20 9:30AM EDT | 170.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AKAM260116C00175000 | 2024-04-15 3:14PM EDT | 175.00 | 1.85 | 0.90 | 2.65 | 0.00 | - | 16 | 204 | 39.91% |
| AKAM260116C00180000 | 2024-04-15 3:22PM EDT | 180.00 | 1.45 | 0.70 | 1.15 | 0.00 | - | 20 | 12 | 33.83% |
| AKAM260116C00185000 | 2024-05-09 3:39PM EDT | 185.00 | 1.72 | 0.15 | 1.30 | 0.00 | - | 30 | 132 | 35.71% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM260116P00050000 | 2024-06-14 3:25PM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM260116P00055000 | 2024-05-14 3:37PM EDT | 55.00 | 1.88 | 2.05 | 2.50 | 0.00 | - | 1 | 41 | 38.43% |
| AKAM260116P00060000 | 2023-09-20 11:23AM EDT | 60.00 | 2.00 | 0.80 | 3.10 | 0.00 | - | - | 1 | 35.99% |
| AKAM260116P00065000 | 2024-06-12 2:43PM EDT | 65.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AKAM260116P00070000 | 2024-05-23 3:11PM EDT | 70.00 | 3.80 | 4.80 | 5.40 | 0.00 | - | 1 | 19 | 33.82% |
| AKAM260116P00075000 | 2024-06-18 2:00PM EDT | 75.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AKAM260116P00080000 | 2024-06-12 3:30PM EDT | 80.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM260116P00085000 | 2024-06-25 3:58PM EDT | 85.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AKAM260116P00090000 | 2024-07-02 3:46PM EDT | 90.00 | 11.20 | 0.00 | 0.00 | -0.70 | -5.88% | 4 | 0 | 0.20% |
| AKAM260116P00092500 | 2024-07-01 10:33AM EDT | 92.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AKAM260116P00095000 | 2024-06-28 12:50PM EDT | 95.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AKAM260116P00097500 | 2024-06-28 1:03PM EDT | 97.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM260116P00100000 | 2024-07-02 3:46PM EDT | 100.00 | 16.40 | 0.00 | 0.00 | +1.30 | +8.61% | 7 | 0 | 0.00% |
| AKAM260116P00105000 | 2024-06-25 1:32PM EDT | 105.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AKAM260116P00110000 | 2024-07-02 10:10AM EDT | 110.00 | 23.30 | 0.00 | 0.00 | -1.00 | -4.12% | 3 | 0 | 0.00% |
| AKAM260116P00115000 | 2024-07-02 11:22AM EDT | 115.00 | 26.80 | 0.00 | 0.00 | -1.30 | -4.63% | 1 | 0 | 0.00% |
| AKAM260116P00120000 | 2024-06-28 11:37AM EDT | 120.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM260116P00125000 | 2024-06-28 2:49PM EDT | 125.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM260116P00130000 | 2024-01-24 1:29PM EDT | 130.00 | 14.30 | 23.10 | 24.00 | 0.00 | - | 12 | 35 | 0.00% |
| AKAM260116P00135000 | 2024-01-23 12:07PM EDT | 135.00 | 18.30 | 28.10 | 28.70 | 0.00 | - | 1 | 46 | 0.00% |
| AKAM260116P00140000 | 2024-02-08 4:25PM EDT | 140.00 | 19.10 | 29.30 | 30.50 | 0.00 | - | 83 | 84 | 0.00% |
| AKAM260116P00145000 | 2024-05-08 12:51PM EDT | 145.00 | 43.70 | 53.80 | 58.20 | 0.00 | - | - | 0 | 36.60% |
© 2024 Yahoo. Tutti i diritti riservati.