Italia markets close in 4 hours 38 minutes
FTSE MIB
34.346,66 -312,89 (-0,90%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,47 +0,64 (+0,80%) Bitcoin EUR
62.580,04 -581,83 (-0,92%)
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:95.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240531C00095000 | 2024-05-28 1:31PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AKAM240607C00095000 | 2024-05-28 3:05PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM240614C00095000 | 2024-05-21 9:40AM EDT | 2024-06-14 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| AKAM240621C00095000 | 2024-05-28 3:48PM EDT | 2024-06-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 30 | 1,041 | 3.13% |
| AKAM240628C00095000 | 2024-05-28 11:59AM EDT | 2024-06-28 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| AKAM240705C00095000 | 2024-05-28 12:49PM EDT | 2024-07-05 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 1.56% |
| AKAM240719C00095000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 2.04 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| AKAM240816C00095000 | 2024-05-28 3:43PM EDT | 2024-08-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 222 | 631 | 1.56% |
| AKAM240920C00095000 | 2024-05-28 12:19PM EDT | 2024-09-20 | 5.61 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 1.56% |
| AKAM241018C00095000 | 2024-05-23 2:47PM EDT | 2024-10-18 | 6.74 | 0.00 | 0.00 | 0.00 | - | 6 | 125 | 0.78% |
| AKAM241115C00095000 | 2024-05-28 2:50PM EDT | 2024-11-15 | 7.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| AKAM241220C00095000 | 2024-05-20 2:20PM EDT | 2024-12-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.78% |
| AKAM250117C00095000 | 2024-05-23 12:56PM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AKAM250321C00095000 | 2024-05-28 2:00PM EDT | 2025-03-21 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 4,180 | 0.78% |
| AKAM260116C00095000 | 2024-05-20 11:40AM EDT | 2026-01-16 | 18.74 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.39% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240531P00095000 | 2024-05-24 2:51PM EDT | 2024-05-31 | 1.33 | 0.00 | 0.00 | 0.00 | - | 14 | 68 | 0.00% |
| AKAM240607P00095000 | 2024-05-24 2:51PM EDT | 2024-06-07 | 1.73 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 0.00% |
| AKAM240614P00095000 | 2024-05-28 11:46AM EDT | 2024-06-14 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| AKAM240621P00095000 | 2024-05-28 10:00AM EDT | 2024-06-21 | 2.36 | 0.00 | 0.00 | 0.00 | - | 3 | 648 | 0.00% |
| AKAM240628P00095000 | 2024-05-15 2:37PM EDT | 2024-06-28 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AKAM240705P00095000 | 2024-05-23 1:31PM EDT | 2024-07-05 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM240719P00095000 | 2024-05-28 2:47PM EDT | 2024-07-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 226 | 434 | 0.00% |
| AKAM240816P00095000 | 2024-05-28 12:54PM EDT | 2024-08-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 75 | 1,090 | 0.00% |
| AKAM240920P00095000 | 2024-05-28 3:47PM EDT | 2024-09-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 47 | 397 | 0.00% |
| AKAM241018P00095000 | 2024-05-28 3:49PM EDT | 2024-10-18 | 6.50 | 0.00 | 0.00 | 0.00 | - | 209 | 289 | 0.00% |
| AKAM241115P00095000 | 2024-05-28 2:36PM EDT | 2024-11-15 | 7.40 | 0.00 | 0.00 | 0.00 | - | 44 | 1,104 | 0.00% |
| AKAM241220P00095000 | 2024-05-21 12:51PM EDT | 2024-12-20 | 7.06 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| AKAM250117P00095000 | 2024-05-21 11:07AM EDT | 2025-01-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM250321P00095000 | 2024-05-17 3:56PM EDT | 2025-03-21 | 8.90 | 0.00 | 0.00 | 0.00 | - | 874 | 640 | 0.00% |
| AKAM250620P00095000 | 2024-05-28 1:03PM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 823 | 0.00% |
| AKAM260116P00095000 | 2024-05-28 2:07PM EDT | 2026-01-16 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.