Italia markets close in 4 hours 47 minutes
FTSE MIB
34.705,95 +366,63 (+1,07%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,88 +0,62 (+0,78%) Bitcoin EUR
58.427,28 +1.742,34 (+3,07%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240510C00070000 | 2024-05-09 3:20PM EDT | 70.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240510C00080000 | 2024-05-03 9:30AM EDT | 80.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AKAM240510C00081000 | 2024-05-06 12:19PM EDT | 81.00 | 20.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM240510C00085000 | 2024-05-09 2:46PM EDT | 85.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240510C00090000 | 2024-05-09 3:50PM EDT | 90.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AKAM240510C00091000 | 2024-05-06 12:19PM EDT | 91.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM240510C00094000 | 2024-05-09 1:10PM EDT | 94.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240510C00095000 | 2024-05-09 3:58PM EDT | 95.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AKAM240510C00096000 | 2024-05-09 3:06PM EDT | 96.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240510C00097000 | 2024-05-09 3:37PM EDT | 97.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AKAM240510C00098000 | 2024-05-09 10:31AM EDT | 98.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240510C00099000 | 2024-05-09 3:49PM EDT | 99.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| AKAM240510C00100000 | 2024-05-09 3:58PM EDT | 100.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AKAM240510C00101000 | 2024-05-09 3:53PM EDT | 101.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| AKAM240510C00102000 | 2024-05-09 3:57PM EDT | 102.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 0.00% |
| AKAM240510C00103000 | 2024-05-09 3:59PM EDT | 103.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| AKAM240510C00104000 | 2024-05-09 3:59PM EDT | 104.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AKAM240510C00105000 | 2024-05-09 3:57PM EDT | 105.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 12.50% |
| AKAM240510C00106000 | 2024-05-09 3:59PM EDT | 106.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| AKAM240510C00107000 | 2024-05-09 3:59PM EDT | 107.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 25.00% |
| AKAM240510C00108000 | 2024-05-09 3:58PM EDT | 108.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| AKAM240510C00109000 | 2024-05-09 3:56PM EDT | 109.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| AKAM240510C00110000 | 2024-05-09 3:59PM EDT | 110.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 25.00% |
| AKAM240510C00111000 | 2024-05-09 3:58PM EDT | 111.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| AKAM240510C00112000 | 2024-05-09 3:59PM EDT | 112.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 50.00% |
| AKAM240510C00113000 | 2024-05-09 3:59PM EDT | 113.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 50.00% |
| AKAM240510C00114000 | 2024-05-09 3:58PM EDT | 114.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| AKAM240510C00115000 | 2024-05-09 3:59PM EDT | 115.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 977 | 0 | 50.00% |
| AKAM240510C00116000 | 2024-05-09 3:59PM EDT | 116.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 50.00% |
| AKAM240510C00117000 | 2024-05-09 3:59PM EDT | 117.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 50.00% |
| AKAM240510C00118000 | 2024-05-09 3:59PM EDT | 118.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 50.00% |
| AKAM240510C00119000 | 2024-05-09 3:59PM EDT | 119.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 50.00% |
| AKAM240510C00120000 | 2024-05-09 3:59PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,436 | 0 | 50.00% |
| AKAM240510C00121000 | 2024-05-09 3:59PM EDT | 121.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 50.00% |
| AKAM240510C00122000 | 2024-05-09 3:59PM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| AKAM240510C00123000 | 2024-05-09 3:58PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 50.00% |
| AKAM240510C00124000 | 2024-05-09 3:59PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 50.00% |
| AKAM240510C00125000 | 2024-05-09 3:25PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 50.00% |
| AKAM240510C00126000 | 2024-05-09 3:31PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| AKAM240510C00127000 | 2024-05-09 3:45PM EDT | 127.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| AKAM240510C00128000 | 2024-05-09 3:41PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AKAM240510C00129000 | 2024-05-09 3:11PM EDT | 129.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| AKAM240510C00130000 | 2024-05-09 3:26PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 50.00% |
| AKAM240510C00131000 | 2024-05-09 9:55AM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AKAM240510C00132000 | 2024-05-08 3:52PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AKAM240510C00135000 | 2024-05-09 1:25PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AKAM240510C00140000 | 2024-05-08 2:44PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240510P00066000 | 2024-05-09 3:16PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| AKAM240510P00070000 | 2024-05-09 3:59PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| AKAM240510P00072000 | 2024-05-09 3:26PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AKAM240510P00073000 | 2024-05-09 2:52PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| AKAM240510P00074000 | 2024-05-09 3:58PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 50.00% |
| AKAM240510P00075000 | 2024-05-09 3:59PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,581 | 0 | 50.00% |
| AKAM240510P00076000 | 2024-05-09 3:51PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| AKAM240510P00077000 | 2024-05-09 3:58PM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,977 | 0 | 50.00% |
| AKAM240510P00078000 | 2024-05-09 3:59PM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 50.00% |
| AKAM240510P00079000 | 2024-05-09 3:59PM EDT | 79.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 50.00% |
| AKAM240510P00080000 | 2024-05-09 3:59PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,673 | 0 | 50.00% |
| AKAM240510P00081000 | 2024-05-09 3:59PM EDT | 81.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,211 | 0 | 50.00% |
| AKAM240510P00082000 | 2024-05-09 3:59PM EDT | 82.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 50.00% |
| AKAM240510P00083000 | 2024-05-09 3:59PM EDT | 83.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 50.00% |
| AKAM240510P00084000 | 2024-05-09 3:58PM EDT | 84.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 50.00% |
| AKAM240510P00085000 | 2024-05-09 3:59PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,473 | 0 | 50.00% |
| AKAM240510P00086000 | 2024-05-09 3:59PM EDT | 86.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 50.00% |
| AKAM240510P00087000 | 2024-05-09 3:59PM EDT | 87.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,393 | 0 | 50.00% |
| AKAM240510P00088000 | 2024-05-09 3:59PM EDT | 88.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 50.00% |
| AKAM240510P00089000 | 2024-05-09 3:59PM EDT | 89.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 50.00% |
| AKAM240510P00090000 | 2024-05-09 3:59PM EDT | 90.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 50.00% |
| AKAM240510P00091000 | 2024-05-09 3:59PM EDT | 91.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 50.00% |
| AKAM240510P00092000 | 2024-05-09 3:55PM EDT | 92.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 50.00% |
| AKAM240510P00093000 | 2024-05-09 3:55PM EDT | 93.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| AKAM240510P00094000 | 2024-05-09 3:59PM EDT | 94.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| AKAM240510P00095000 | 2024-05-09 3:59PM EDT | 95.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 25.00% |
| AKAM240510P00096000 | 2024-05-09 3:51PM EDT | 96.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| AKAM240510P00097000 | 2024-05-09 3:59PM EDT | 97.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| AKAM240510P00098000 | 2024-05-09 3:58PM EDT | 98.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 25.00% |
| AKAM240510P00099000 | 2024-05-09 3:59PM EDT | 99.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| AKAM240510P00100000 | 2024-05-09 3:59PM EDT | 100.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 12.50% |
| AKAM240510P00101000 | 2024-05-09 3:57PM EDT | 101.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| AKAM240510P00102000 | 2024-05-09 3:59PM EDT | 102.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 3.13% |
| AKAM240510P00103000 | 2024-05-09 3:53PM EDT | 103.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| AKAM240510P00104000 | 2024-05-09 3:25PM EDT | 104.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AKAM240510P00105000 | 2024-05-09 3:58PM EDT | 105.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AKAM240510P00106000 | 2024-05-09 2:48PM EDT | 106.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AKAM240510P00107000 | 2024-05-09 12:44PM EDT | 107.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240510P00110000 | 2024-05-09 2:33PM EDT | 110.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240510P00111000 | 2024-05-09 2:33PM EDT | 111.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240510P00114000 | 2024-05-09 3:38PM EDT | 114.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240510P00117000 | 2024-05-09 12:33PM EDT | 117.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240510P00124000 | 2024-05-09 1:08PM EDT | 124.00 | 22.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240510P00130000 | 2024-05-09 2:31PM EDT | 130.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.