Italia markets close in 2 hours 16 minutes
FTSE MIB
33.920,84 -621,17 (-1,80%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,88 +0,14 (+0,18%) Bitcoin EUR
62.566,31 -2.056,86 (-3,18%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM260116C00060000 | 2024-01-05 3:14PM EDT | 60.00 | 60.98 | 69.10 | 72.10 | 0.00 | - | 3 | 3 | 174.00% |
| AKAM260116C00065000 | 2024-02-07 4:50PM EDT | 65.00 | 67.20 | 52.00 | 54.70 | 0.00 | - | 3 | 0 | 109.47% |
| AKAM260116C00070000 | 2024-06-10 1:39PM EDT | 70.00 | 29.69 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| AKAM260116C00075000 | 2024-06-10 12:44PM EDT | 75.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AKAM260116C00085000 | 2023-11-07 12:52PM EDT | 85.00 | 39.60 | 39.80 | 44.00 | 0.00 | - | - | 40 | 93.70% |
| AKAM260116C00090000 | 2024-06-10 10:50AM EDT | 90.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 7 | 475 | 0.00% |
| AKAM260116C00092500 | 2024-06-07 3:17PM EDT | 92.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.39% |
| AKAM260116C00095000 | 2024-06-10 12:44PM EDT | 95.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 34 | 579 | 0.78% |
| AKAM260116C00097500 | 2024-05-23 12:11PM EDT | 97.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| AKAM260116C00100000 | 2024-06-06 11:41AM EDT | 100.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 1.56% |
| AKAM260116C00105000 | 2024-06-04 2:19PM EDT | 105.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 3.13% |
| AKAM260116C00110000 | 2024-06-07 12:54PM EDT | 110.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 1 | 745 | 3.13% |
| AKAM260116C00115000 | 2024-06-07 1:44PM EDT | 115.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 14 | 281 | 3.13% |
| AKAM260116C00120000 | 2024-06-10 12:44PM EDT | 120.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 34 | 497 | 6.25% |
| AKAM260116C00125000 | 2024-06-10 12:53PM EDT | 125.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 14 | 58 | 6.25% |
| AKAM260116C00130000 | 2024-06-04 1:46PM EDT | 130.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 6.25% |
| AKAM260116C00135000 | 2024-06-06 3:54PM EDT | 135.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| AKAM260116C00140000 | 2024-05-29 9:46AM EDT | 140.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 6.25% |
| AKAM260116C00145000 | 2024-05-13 2:54PM EDT | 145.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 175 | 6.25% |
| AKAM260116C00150000 | 2024-05-29 3:54PM EDT | 150.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 34 | 688 | 6.25% |
| AKAM260116C00155000 | 2024-04-10 2:27PM EDT | 155.00 | 3.90 | 1.70 | 2.30 | 0.00 | - | 3 | 6 | 33.17% |
| AKAM260116C00160000 | 2024-05-01 2:53PM EDT | 160.00 | 3.84 | 0.20 | 1.60 | 0.00 | - | 1 | 121 | 31.45% |
| AKAM260116C00165000 | 2024-05-06 2:29PM EDT | 165.00 | 2.87 | 0.70 | 1.25 | 0.00 | - | - | 1 | 30.84% |
| AKAM260116C00170000 | 2024-05-30 9:46AM EDT | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 344 | 12.50% |
| AKAM260116C00175000 | 2024-04-15 3:14PM EDT | 175.00 | 1.85 | 0.90 | 2.65 | 0.00 | - | 16 | 204 | 39.41% |
| AKAM260116C00180000 | 2024-04-15 3:22PM EDT | 180.00 | 1.45 | 0.70 | 1.15 | 0.00 | - | 20 | 12 | 33.41% |
| AKAM260116C00185000 | 2024-05-09 3:39PM EDT | 185.00 | 1.72 | 0.15 | 1.30 | 0.00 | - | 4 | 132 | 35.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM260116P00050000 | 2024-06-06 10:41AM EDT | 50.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 658 | 12.50% |
| AKAM260116P00055000 | 2024-05-14 3:37PM EDT | 55.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| AKAM260116P00060000 | 2023-09-20 11:23AM EDT | 60.00 | 2.00 | 0.80 | 3.10 | 0.00 | - | - | 1 | 35.05% |
| AKAM260116P00065000 | 2024-06-06 10:41AM EDT | 65.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 658 | 910 | 6.25% |
| AKAM260116P00070000 | 2024-05-23 3:11PM EDT | 70.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| AKAM260116P00075000 | 2024-06-04 1:26PM EDT | 75.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 11 | 228 | 3.13% |
| AKAM260116P00080000 | 2024-05-24 9:57AM EDT | 80.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 3.13% |
| AKAM260116P00085000 | 2024-06-10 10:51AM EDT | 85.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 120 | 1.56% |
| AKAM260116P00090000 | 2024-06-10 3:20PM EDT | 90.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.10% |
| AKAM260116P00092500 | 2024-05-28 10:06AM EDT | 92.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AKAM260116P00095000 | 2024-06-10 10:10AM EDT | 95.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 298 | 0.00% |
| AKAM260116P00097500 | 2024-06-05 2:20PM EDT | 97.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| AKAM260116P00100000 | 2024-05-29 3:09PM EDT | 100.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 720 | 0.00% |
| AKAM260116P00105000 | 2024-05-29 11:38AM EDT | 105.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| AKAM260116P00110000 | 2024-04-30 12:28PM EDT | 110.00 | 17.20 | 21.50 | 24.90 | 0.00 | - | 151 | 599 | 25.38% |
| AKAM260116P00115000 | 2024-04-18 11:12AM EDT | 115.00 | 20.30 | 22.50 | 25.40 | 0.00 | - | 7 | 120 | 14.19% |
| AKAM260116P00120000 | 2024-05-20 2:11PM EDT | 120.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| AKAM260116P00125000 | 2024-03-08 10:30AM EDT | 125.00 | 18.40 | 20.20 | 22.90 | 0.00 | - | 4 | 101 | 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 | 29.20 | 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 | 34.72% |
© 2024 Yahoo. Tutti i diritti riservati.