Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0765 -0,0038 (-0,36%) Bitcoin EUR
64.464,63 -269,71 (-0,42%) CMC Crypto 200
1.441,01 -5,66 (-0,39%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:110.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240614C00110000 | 2024-05-09 3:49PM EDT | 2024-06-14 | 2.85 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 111.62% |
| AKAM240621C00110000 | 2024-06-07 10:49AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,965 | 25.00% |
| AKAM240628C00110000 | 2024-05-13 12:06PM EDT | 2024-06-28 | 0.32 | 0.00 | 0.75 | 0.00 | - | 60 | 60 | 57.28% |
| AKAM240719C00110000 | 2024-06-04 3:05PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 46.88% |
| AKAM240816C00110000 | 2024-06-05 2:26PM EDT | 2024-08-16 | 0.70 | 0.00 | 0.70 | 0.00 | - | 7 | 148 | 35.28% |
| AKAM240920C00110000 | 2024-06-04 12:29PM EDT | 2024-09-20 | 0.91 | 0.50 | 1.00 | 0.00 | - | 1 | 137 | 31.69% |
| AKAM241018C00110000 | 2024-06-10 3:18PM EDT | 2024-10-18 | 1.20 | 1.10 | 1.35 | +0.13 | +12.15% | 304 | 775 | 30.85% |
| AKAM241115C00110000 | 2024-06-06 2:03PM EDT | 2024-11-15 | 2.10 | 1.70 | 2.75 | 0.00 | - | 1 | 270 | 36.29% |
| AKAM241220C00110000 | 2024-05-30 10:55AM EDT | 2024-12-20 | 2.50 | 1.50 | 2.55 | 0.00 | - | 15 | 27 | 31.87% |
| AKAM250117C00110000 | 2024-06-10 11:30AM EDT | 2025-01-17 | 2.88 | 2.85 | 3.10 | -0.77 | -21.10% | 1 | 1,749 | 32.28% |
| AKAM250321C00110000 | 2024-06-10 10:45AM EDT | 2025-03-21 | 4.10 | 4.00 | 4.40 | -0.40 | -8.89% | 1 | 57 | 33.34% |
| AKAM250620C00110000 | 2024-06-04 11:54AM EDT | 2025-06-20 | 6.10 | 5.70 | 6.40 | 0.00 | - | 17 | 0 | 35.06% |
| AKAM260116C00110000 | 2024-06-07 12:54PM EDT | 2026-01-16 | 8.83 | 8.40 | 9.30 | 0.00 | - | 1 | 745 | 34.72% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00110000 | 2024-06-06 3:13PM EDT | 2024-06-21 | 19.60 | 17.90 | 21.40 | 0.00 | - | 400 | 1 | 111.08% |
| AKAM240816P00110000 | 2024-05-30 9:37AM EDT | 2024-08-16 | 19.26 | 19.30 | 19.90 | 0.00 | - | 1 | 90 | 27.59% |
| AKAM240920P00110000 | 2024-05-14 11:05AM EDT | 2024-09-20 | 17.10 | 18.00 | 21.20 | 0.00 | - | 1 | 8 | 36.38% |
| AKAM241018P00110000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 12.50 | 18.90 | 21.40 | 0.00 | - | 41 | 27 | 33.64% |
| AKAM241115P00110000 | 2024-06-03 10:56AM EDT | 2024-11-15 | 19.40 | 19.30 | 20.60 | 0.00 | - | 1 | 53 | 25.09% |
| AKAM250117P00110000 | 2024-05-29 1:45PM EDT | 2025-01-17 | 19.15 | 20.10 | 20.70 | 0.00 | - | 9 | 1,404 | 21.89% |
| AKAM250321P00110000 | 2024-06-05 1:10PM EDT | 2025-03-21 | 19.80 | 19.40 | 22.30 | 0.00 | - | 2 | 140 | 26.70% |
| AKAM250620P00110000 | 2024-06-10 12:22PM EDT | 2025-06-20 | 21.80 | 19.70 | 21.70 | +0.80 | +3.81% | 1 | 0 | 21.06% |
| AKAM260116P00110000 | 2024-04-30 12:28PM EDT | 2026-01-16 | 17.20 | 21.50 | 24.90 | 0.00 | - | 151 | 599 | 25.36% |
© 2024 Yahoo. Tutti i diritti riservati.