Italia markets close in 1 hour 22 minutes
FTSE MIB
33.845,81 -696,20 (-2,02%) Dow Jones
38.540,78 -327,26 (-0,84%) Nasdaq
17.158,62 -33,91 (-0,20%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,42 -0,32 (-0,41%) Bitcoin EUR
62.413,83 -2.320,25 (-3,58%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:07AM EDT. Mercato aperto.
Prezzo d'esercizio:90.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240614C00090000 | 2024-06-10 3:55PM EDT | 2024-06-14 | 1.25 | 0.80 | 0.90 | 0.00 | - | 21 | 43 | 25.78% |
| AKAM240621C00090000 | 2024-06-11 9:32AM EDT | 2024-06-21 | 1.57 | 1.25 | 1.40 | +0.32 | +25.60% | 32 | 392 | 23.58% |
| AKAM240628C00090000 | 2024-06-06 2:59PM EDT | 2024-06-28 | 2.45 | 1.70 | 1.85 | 0.00 | - | - | 41 | 24.10% |
| AKAM240705C00090000 | 2024-06-10 3:35PM EDT | 2024-07-05 | 2.39 | 2.00 | 2.20 | 0.00 | - | 1 | 6 | 24.17% |
| AKAM240712C00090000 | 2024-05-30 2:33PM EDT | 2024-07-12 | 3.00 | 2.20 | 2.50 | 0.00 | - | 1 | 1 | 24.20% |
| AKAM240719C00090000 | 2024-06-10 3:42PM EDT | 2024-07-19 | 3.10 | 2.65 | 2.75 | 0.00 | - | 54 | 195 | 24.05% |
| AKAM240816C00090000 | 2024-06-10 3:42PM EDT | 2024-08-16 | 5.50 | 5.10 | 5.30 | 0.00 | - | 55 | 618 | 34.96% |
| AKAM240920C00090000 | 2024-06-10 11:35AM EDT | 2024-09-20 | 6.20 | 6.00 | 6.30 | 0.00 | - | 33 | 56 | 33.62% |
| AKAM241018C00090000 | 2024-05-30 1:36PM EDT | 2024-10-18 | 7.33 | 6.70 | 7.00 | 0.00 | - | 1 | 9 | 33.07% |
| AKAM241115C00090000 | 2024-05-24 9:55AM EDT | 2024-11-15 | 11.49 | 8.10 | 8.40 | 0.00 | - | 1 | 19 | 35.96% |
| AKAM241220C00090000 | 2024-06-05 11:59AM EDT | 2024-12-20 | 9.86 | 8.90 | 9.10 | 0.00 | - | 1 | 124 | 35.24% |
| AKAM250117C00090000 | 2024-06-11 9:48AM EDT | 2025-01-17 | 10.00 | 9.70 | 10.10 | +0.10 | +1.01% | 40 | 1,520 | 36.54% |
| AKAM250321C00090000 | 2024-06-06 9:52AM EDT | 2025-03-21 | 11.90 | 10.40 | 11.70 | 0.00 | - | 1 | 91 | 37.35% |
| AKAM250620C00090000 | 2024-06-10 9:34AM EDT | 2025-06-20 | 13.00 | 13.30 | 13.90 | 0.00 | - | 1 | 9 | 38.65% |
| AKAM260116C00090000 | 2024-06-10 10:50AM EDT | 2026-01-16 | 15.60 | 15.70 | 17.40 | 0.00 | - | 7 | 475 | 38.84% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240614P00090000 | 2024-06-11 9:37AM EDT | 2024-06-14 | 1.00 | 1.10 | 1.25 | -0.28 | -21.87% | 10 | 396 | 31.40% |
| AKAM240621P00090000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 1.25 | 1.50 | 1.65 | 0.00 | - | 151 | 3,043 | 25.34% |
| AKAM240628P00090000 | 2024-06-10 11:35AM EDT | 2024-06-28 | 1.90 | 1.90 | 2.10 | 0.00 | - | 7 | 63 | 25.46% |
| AKAM240705P00090000 | 2024-06-10 3:44PM EDT | 2024-07-05 | 1.90 | 2.15 | 2.30 | 0.00 | - | 8 | 8 | 23.76% |
| AKAM240719P00090000 | 2024-06-10 3:07PM EDT | 2024-07-19 | 2.40 | 2.60 | 2.70 | 0.00 | - | 4 | 376 | 22.44% |
| AKAM240816P00090000 | 2024-06-10 12:56PM EDT | 2024-08-16 | 4.79 | 4.50 | 4.80 | 0.00 | - | 16 | 386 | 30.80% |
| AKAM240920P00090000 | 2024-06-10 11:22AM EDT | 2024-09-20 | 5.20 | 4.60 | 5.40 | 0.00 | - | 36 | 148 | 28.14% |
| AKAM241018P00090000 | 2024-06-03 10:04AM EDT | 2024-10-18 | 4.70 | 5.50 | 5.80 | 0.00 | - | 1 | 141 | 26.80% |
| AKAM241115P00090000 | 2024-05-31 3:56PM EDT | 2024-11-15 | 5.70 | 6.50 | 6.90 | 0.00 | - | 13 | 343 | 28.99% |
| AKAM241220P00090000 | 2024-06-07 2:10PM EDT | 2024-12-20 | 7.10 | 6.90 | 7.30 | 0.00 | - | 4 | 92 | 27.77% |
| AKAM250117P00090000 | 2024-06-10 10:48AM EDT | 2025-01-17 | 7.70 | 7.50 | 7.90 | 0.00 | - | 1 | 3,767 | 28.11% |
| AKAM250321P00090000 | 2024-05-31 3:59PM EDT | 2025-03-21 | 7.55 | 8.40 | 8.90 | 0.00 | - | 11 | 1,036 | 27.99% |
| AKAM250620P00090000 | 2024-06-10 10:11AM EDT | 2025-06-20 | 9.80 | 9.30 | 9.90 | 0.00 | - | 7 | 298 | 27.13% |
| AKAM260116P00090000 | 2024-06-10 3:20PM EDT | 2026-01-16 | 11.10 | 11.10 | 11.60 | 0.00 | - | 2 | 50 | 25.51% |
© 2024 Yahoo. Tutti i diritti riservati.