Italia markets closed
Dow Jones
39.930,62 +372,51 (+0,94%) Nasdaq
16.747,68 +236,50 (+1,43%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.751,04 +4.154,29 (+7,34%) CMC Crypto 200
1.391,38 +123,44 (+9,74%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:56PM EDT. Mercato aperto.
Prezzo d'esercizio:70.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00070000 | 2024-04-16 3:01PM EDT | 2024-05-17 | 32.33 | 24.90 | 26.30 | 0.00 | - | 1 | 1 | 209.38% |
| AKAM240621C00070000 | 2024-05-09 12:09PM EDT | 2024-06-21 | 32.42 | 25.60 | 26.90 | 0.00 | - | 1 | 9 | 56.84% |
| AKAM240816C00070000 | 2024-04-26 11:21AM EDT | 2024-08-16 | 33.85 | 25.90 | 28.70 | 0.00 | - | 1 | 1 | 53.15% |
| AKAM240920C00070000 | 2024-05-10 11:00AM EDT | 2024-09-20 | 27.10 | 26.00 | 28.70 | 0.00 | - | - | 1 | 57.81% |
| AKAM250117C00070000 | 2024-05-15 11:03AM EDT | 2025-01-17 | 29.65 | 29.30 | 30.70 | -6.47 | -17.91% | 1 | 15 | 52.26% |
| AKAM250321C00070000 | 2023-11-03 1:00PM EDT | 2025-03-21 | 44.60 | 49.70 | 53.30 | 0.00 | - | 5 | 5 | 129.59% |
| AKAM260116C00070000 | 2024-02-16 12:05PM EDT | 2026-01-16 | 48.26 | 44.60 | 46.60 | 0.00 | - | 1 | 21 | 75.51% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00070000 | 2024-05-10 12:43PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 206 | 214.65% |
| AKAM240524P00070000 | 2024-05-08 1:19PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 119.24% |
| AKAM240531P00070000 | 2024-05-15 10:06AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 72.07% |
| AKAM240607P00070000 | 2024-05-09 3:55PM EDT | 2024-06-07 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 11 | 62.89% |
| AKAM240621P00070000 | 2024-05-14 10:05AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 193 | 62.01% |
| AKAM240816P00070000 | 2024-05-10 2:14PM EDT | 2024-08-16 | 0.60 | 0.10 | 0.75 | 0.00 | - | 7 | 13 | 45.63% |
| AKAM240920P00070000 | 2024-05-13 3:35PM EDT | 2024-09-20 | 0.55 | 0.20 | 0.50 | 0.00 | - | 2 | 16 | 35.35% |
| AKAM241018P00070000 | 2024-05-13 3:58PM EDT | 2024-10-18 | 0.75 | 0.50 | 0.60 | 0.00 | - | 1 | 8 | 33.42% |
| AKAM241115P00070000 | 2024-05-13 10:23AM EDT | 2024-11-15 | 1.40 | 0.80 | 0.95 | 0.00 | - | 372 | 405 | 34.60% |
| AKAM241220P00070000 | 2024-05-13 11:34AM EDT | 2024-12-20 | 1.52 | 1.00 | 1.20 | 0.00 | - | 1 | 1 | 33.88% |
| AKAM250117P00070000 | 2024-05-15 9:33AM EDT | 2025-01-17 | 1.50 | 1.15 | 1.55 | -0.20 | -11.76% | 2 | 150 | 34.46% |
| AKAM250321P00070000 | 2024-05-10 3:50PM EDT | 2025-03-21 | 2.73 | 1.80 | 2.00 | 0.00 | - | - | 1 | 33.44% |
| AKAM250620P00070000 | 2024-05-13 1:32PM EDT | 2025-06-20 | 2.75 | 2.30 | 2.60 | 0.00 | - | 1 | 20 | 32.26% |
| AKAM260116P00070000 | 2024-05-14 11:44AM EDT | 2026-01-16 | 3.24 | 2.35 | 3.90 | -0.96 | -22.86% | 1 | 16 | 30.68% |
© 2024 Yahoo. Tutti i diritti riservati.