Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0887 +0,0066 (+0,61%) Bitcoin EUR
60.561,55 +3.995,38 (+7,06%) CMC Crypto 200
1.389,78 +121,84 (+9,61%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00110000 | 2024-05-15 12:53PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 832 | 73.05% |
| AKAM240524C00110000 | 2024-05-14 9:51AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.75 | 0.00 | - | 56 | 56 | 60.16% |
| AKAM240531C00110000 | 2024-05-09 3:06PM EDT | 2024-05-31 | 2.70 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 54.81% |
| AKAM240607C00110000 | 2024-05-10 11:17AM EDT | 2024-06-07 | 0.48 | 0.00 | 1.45 | 0.00 | - | 3 | 1 | 57.47% |
| AKAM240614C00110000 | 2024-05-09 3:49PM EDT | 2024-06-14 | 2.85 | 0.05 | 0.75 | 0.00 | - | 2 | 17 | 40.58% |
| AKAM240621C00110000 | 2024-05-15 3:22PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.25 | +0.02 | +11.11% | 13 | 2,793 | 27.59% |
| AKAM240628C00110000 | 2024-05-13 12:06PM EDT | 2024-06-28 | 0.32 | 0.00 | 1.00 | 0.00 | - | 60 | 60 | 36.87% |
| AKAM240816C00110000 | 2024-05-15 2:56PM EDT | 2024-08-16 | 1.50 | 1.40 | 1.65 | +0.20 | +15.38% | 29 | 189 | 30.49% |
| AKAM240920C00110000 | 2024-05-15 11:58AM EDT | 2024-09-20 | 2.08 | 1.90 | 2.10 | +0.53 | +34.19% | 10 | 136 | 28.66% |
| AKAM241018C00110000 | 2024-05-15 3:58PM EDT | 2024-10-18 | 2.45 | 2.40 | 2.95 | -0.05 | -2.00% | 576 | 2 | 30.16% |
| AKAM241115C00110000 | 2024-05-14 2:53PM EDT | 2024-11-15 | 2.85 | 3.50 | 3.80 | 0.00 | - | 50 | 208 | 31.40% |
| AKAM241220C00110000 | 2024-05-15 3:02PM EDT | 2024-12-20 | 4.30 | 4.20 | 4.80 | +0.85 | +24.64% | 10 | 3 | 32.52% |
| AKAM250117C00110000 | 2024-05-13 11:41AM EDT | 2025-01-17 | 4.70 | 4.80 | 5.10 | 0.00 | - | 2 | 1,529 | 31.66% |
| AKAM250321C00110000 | 2024-05-14 3:55PM EDT | 2025-03-21 | 5.72 | 6.20 | 7.80 | 0.00 | - | 4 | 58 | 36.29% |
| AKAM250620C00110000 | 2024-05-14 11:45AM EDT | 2025-06-20 | 7.10 | 7.30 | 8.70 | 0.00 | - | 16 | 37 | 34.22% |
| AKAM260116C00110000 | 2024-05-10 3:43PM EDT | 2026-01-16 | 10.20 | 11.90 | 12.50 | 0.00 | - | 20 | 762 | 35.46% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00110000 | 2024-05-15 3:03PM EDT | 2024-05-17 | 14.50 | 12.50 | 14.90 | -3.10 | -17.61% | 84 | 24 | 137.11% |
| AKAM240531P00110000 | 2024-04-12 2:29PM EDT | 2024-05-31 | 8.63 | 17.20 | 20.30 | 0.00 | - | 5 | 5 | 116.09% |
| AKAM240621P00110000 | 2024-05-15 3:17PM EDT | 2024-06-21 | 14.60 | 12.60 | 15.30 | -1.10 | -7.01% | 110 | 31 | 43.68% |
| AKAM240816P00110000 | 2024-05-09 11:26AM EDT | 2024-08-16 | 12.00 | 14.20 | 15.90 | 0.00 | - | 8 | 93 | 32.12% |
| AKAM240920P00110000 | 2024-05-14 11:05AM EDT | 2024-09-20 | 17.10 | 14.40 | 14.80 | 0.00 | - | 1 | 16 | 20.17% |
| AKAM241018P00110000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 12.50 | 14.50 | 14.90 | 0.00 | - | 41 | 41 | 18.97% |
| AKAM241115P00110000 | 2024-05-02 10:34AM EDT | 2024-11-15 | 15.80 | 15.10 | 16.80 | 0.00 | - | 31 | 54 | 27.06% |
| AKAM250117P00110000 | 2024-05-14 1:16PM EDT | 2025-01-17 | 18.50 | 14.50 | 17.30 | 0.00 | - | 9 | 1,413 | 25.25% |
| AKAM250321P00110000 | 2024-05-14 2:33PM EDT | 2025-03-21 | 19.20 | 15.30 | 17.00 | 0.00 | - | 5 | 143 | 21.56% |
| AKAM250620P00110000 | 2024-04-15 10:14AM EDT | 2025-06-20 | 14.20 | 17.80 | 19.60 | 0.00 | - | 3 | 387 | 26.18% |
| AKAM260116P00110000 | 2024-04-30 12:28PM EDT | 2026-01-16 | 17.20 | 16.70 | 21.30 | 0.00 | - | 151 | 599 | 24.82% |
© 2024 Yahoo. Tutti i diritti riservati.