Italia markets closed
Dow Jones
38.851,37 +52,38 (+0,14%) Nasdaq
17.183,97 +50,85 (+0,30%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0765 -0,0038 (-0,36%) Bitcoin EUR
64.784,53 -27,00 (-0,04%) CMC Crypto 200
1.449,19 +2,52 (+0,17%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:08PM EDT. Mercato aperto.
Prezzo d'esercizio:75.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00075000 | 2024-05-10 12:22PM EDT | 2024-06-21 | 17.91 | 13.00 | 16.40 | 0.00 | - | 2 | 2 | 102.59% |
| AKAM250117C00075000 | 2024-06-04 3:21PM EDT | 2025-01-17 | 21.80 | 19.90 | 20.40 | 0.00 | - | 1 | 144 | 44.26% |
| AKAM250321C00075000 | 2024-05-13 10:58AM EDT | 2025-03-21 | 25.40 | 20.70 | 22.00 | 0.00 | - | 2 | 2 | 45.40% |
| AKAM250620C00075000 | 2024-05-30 12:07PM EDT | 2025-06-20 | 23.28 | 23.00 | 23.50 | 0.00 | - | 1 | 1 | 44.58% |
| AKAM260116C00075000 | 2024-06-10 12:44PM EDT | 2026-01-16 | 26.00 | 26.10 | 26.70 | -20.28 | -43.82% | 1 | 5 | 44.21% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240614P00075000 | 2024-06-10 9:55AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 40 | 0 | 68.75% |
| AKAM240621P00075000 | 2024-06-10 2:46PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 186 | 130 | 48.83% |
| AKAM240705P00075000 | 2024-06-05 1:53PM EDT | 2024-07-05 | 0.05 | 0.05 | 0.80 | 0.00 | - | - | 8 | 50.00% |
| AKAM240816P00075000 | 2024-06-07 12:05PM EDT | 2024-08-16 | 0.75 | 0.70 | 0.80 | 0.00 | - | 1 | 160 | 36.77% |
| AKAM240920P00075000 | 2024-05-31 10:49AM EDT | 2024-09-20 | 1.25 | 1.00 | 1.15 | +0.20 | +19.05% | 20 | 44 | 33.53% |
| AKAM241018P00075000 | 2024-05-24 3:26PM EDT | 2024-10-18 | 1.50 | 1.25 | 1.45 | +0.60 | +66.67% | 1 | 206 | 32.24% |
| AKAM241115P00075000 | 2024-05-17 9:49AM EDT | 2024-11-15 | 1.28 | 1.85 | 2.05 | 0.00 | - | 2 | 658 | 33.40% |
| AKAM241220P00075000 | 2024-06-06 2:00PM EDT | 2024-12-20 | 2.20 | 2.15 | 2.35 | 0.00 | - | 4 | 8 | 31.98% |
| AKAM250117P00075000 | 2024-05-30 11:18AM EDT | 2025-01-17 | 2.60 | 2.60 | 2.90 | 0.00 | - | 1 | 218 | 32.78% |
| AKAM250321P00075000 | 2024-06-07 10:02AM EDT | 2025-03-21 | 3.40 | 3.30 | 3.70 | 0.00 | - | 1 | 105 | 32.43% |
| AKAM250620P00075000 | 2024-06-10 1:52PM EDT | 2025-06-20 | 4.50 | 4.20 | 4.60 | +0.20 | +4.65% | 24 | 41 | 31.53% |
| AKAM260116P00075000 | 2024-06-04 1:26PM EDT | 2026-01-16 | 5.30 | 5.60 | 6.10 | 0.00 | - | 11 | 228 | 29.47% |
© 2024 Yahoo. Tutti i diritti riservati.