Italia markets close in 2 hours 14 minutes
FTSE MIB
33.924,63 -617,38 (-1,79%) 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
77,89 +0,15 (+0,19%) Bitcoin EUR
62.605,74 -1.993,91 (-3,09%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:85.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00085000 | 2024-05-29 10:18AM EDT | 2024-06-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 0.00% |
| AKAM240719C00085000 | 2024-06-10 10:42AM EDT | 2024-07-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 72 | 139 | 0.00% |
| AKAM240816C00085000 | 2024-05-24 10:35AM EDT | 2024-08-16 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| AKAM240920C00085000 | 2024-05-31 12:18PM EDT | 2024-09-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| AKAM241018C00085000 | 2024-05-28 2:47PM EDT | 2024-10-18 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| AKAM241115C00085000 | 2024-05-29 10:12AM EDT | 2024-11-15 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AKAM241220C00085000 | 2024-05-29 2:23PM EDT | 2024-12-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AKAM250117C00085000 | 2024-06-10 2:32PM EDT | 2025-01-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 17 | 29 | 0.00% |
| AKAM250321C00085000 | 2024-06-05 2:40PM EDT | 2025-03-21 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| AKAM260116C00085000 | 2023-11-07 12:52PM EDT | 2026-01-16 | 39.60 | 39.80 | 44.00 | 0.00 | - | - | 40 | 93.70% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240614P00085000 | 2024-06-10 2:51PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| AKAM240621P00085000 | 2024-06-10 9:35AM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1,842 | 6.25% |
| AKAM240628P00085000 | 2024-06-04 3:50PM EDT | 2024-06-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 6.25% |
| AKAM240705P00085000 | 2024-06-10 3:54PM EDT | 2024-07-05 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| AKAM240719P00085000 | 2024-06-10 10:36AM EDT | 2024-07-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 6.25% |
| AKAM240816P00085000 | 2024-06-10 3:41PM EDT | 2024-08-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 1,668 | 3.13% |
| AKAM240920P00085000 | 2024-05-29 3:40PM EDT | 2024-09-20 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 331 | 3.13% |
| AKAM241018P00085000 | 2024-06-10 10:40AM EDT | 2024-10-18 | 3.72 | 0.00 | 0.00 | 0.00 | - | 3 | 387 | 3.13% |
| AKAM241115P00085000 | 2024-06-03 2:52PM EDT | 2024-11-15 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 703 | 3.13% |
| AKAM241220P00085000 | 2024-06-07 11:25AM EDT | 2024-12-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 39 | 231 | 1.56% |
| AKAM250117P00085000 | 2024-06-07 3:37PM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 268 | 4,148 | 1.56% |
| AKAM250321P00085000 | 2024-05-31 2:12PM EDT | 2025-03-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 970 | 1.56% |
| AKAM250620P00085000 | 2024-06-10 12:31PM EDT | 2025-06-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 1.56% |
| AKAM260116P00085000 | 2024-06-10 10:51AM EDT | 2026-01-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 120 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.