Italia markets closed
Dow Jones
39.832,19 +274,08 (+0,69%) Nasdaq
16.727,89 +216,71 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.167,85 +3.757,43 (+6,66%) CMC Crypto 200
1.379,79 +111,84 (+8,82%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:08PM EDT. Mercato aperto.
Prezzo d'esercizio:95.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00095000 | 2024-05-15 1:40PM EDT | 2024-05-17 | 1.17 | 1.05 | 1.20 | +0.97 | +485.00% | 67 | 492 | 25.88% |
| AKAM240524C00095000 | 2024-05-15 2:03PM EDT | 2024-05-24 | 1.65 | 1.65 | 1.80 | +1.05 | +175.00% | 39 | 80 | 23.90% |
| AKAM240531C00095000 | 2024-05-14 12:44PM EDT | 2024-05-31 | 0.80 | 2.00 | 2.15 | 0.00 | - | 2 | 7 | 22.63% |
| AKAM240607C00095000 | 2024-05-15 1:44PM EDT | 2024-06-07 | 2.55 | 2.45 | 2.65 | +1.56 | +157.58% | 25 | 17 | 24.21% |
| AKAM240614C00095000 | 2024-05-15 10:00AM EDT | 2024-06-14 | 2.20 | 2.80 | 3.60 | 0.00 | - | 1 | 4 | 29.91% |
| AKAM240621C00095000 | 2024-05-15 2:07PM EDT | 2024-06-21 | 3.05 | 3.10 | 3.30 | +1.50 | +96.77% | 39 | 866 | 24.56% |
| AKAM240628C00095000 | 2024-05-15 9:56AM EDT | 2024-06-28 | 2.80 | 3.40 | 3.80 | +0.85 | +43.59% | 10 | 17 | 26.32% |
| AKAM240816C00095000 | 2024-05-15 1:19PM EDT | 2024-08-16 | 6.60 | 6.40 | 6.60 | +1.90 | +40.43% | 35 | 139 | 32.78% |
| AKAM240920C00095000 | 2024-05-15 12:54PM EDT | 2024-09-20 | 7.60 | 7.30 | 7.50 | +1.80 | +31.03% | 10 | 35 | 31.98% |
| AKAM241018C00095000 | 2024-05-15 10:56AM EDT | 2024-10-18 | 8.13 | 8.00 | 8.30 | +1.53 | +23.18% | 45 | 43 | 32.21% |
| AKAM241115C00095000 | 2024-05-15 10:06AM EDT | 2024-11-15 | 9.20 | 9.40 | 9.70 | +1.50 | +19.48% | 1 | 76 | 34.88% |
| AKAM241220C00095000 | 2024-05-13 10:51AM EDT | 2024-12-20 | 9.80 | 10.00 | 10.60 | 0.00 | - | 10 | 17 | 35.06% |
| AKAM250117C00095000 | 2024-05-15 2:02PM EDT | 2025-01-17 | 11.27 | 11.10 | 11.40 | +0.27 | +2.45% | 2 | 890 | 35.60% |
| AKAM250321C00095000 | 2024-05-14 1:38PM EDT | 2025-03-21 | 12.80 | 12.80 | 13.20 | +1.50 | +13.27% | 14 | 398 | 36.99% |
| AKAM260116C00095000 | 2024-04-10 11:35AM EDT | 2026-01-16 | 26.45 | 14.90 | 17.30 | 0.00 | - | 2 | 35 | 34.86% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00095000 | 2024-05-15 2:17PM EDT | 2024-05-17 | 0.50 | 0.40 | 0.50 | -1.59 | -76.08% | 46 | 3,986 | 21.68% |
| AKAM240524P00095000 | 2024-05-15 2:40PM EDT | 2024-05-24 | 0.90 | 0.85 | 0.95 | -1.75 | -66.04% | 41 | 415 | 19.24% |
| AKAM240531P00095000 | 2024-05-15 11:16AM EDT | 2024-05-31 | 1.22 | 1.10 | 1.30 | -1.98 | -61.87% | 13 | 47 | 19.07% |
| AKAM240607P00095000 | 2024-05-10 11:17AM EDT | 2024-06-07 | 2.52 | 1.45 | 2.10 | 0.00 | - | 2 | 1 | 24.32% |
| AKAM240614P00095000 | 2024-05-13 12:48PM EDT | 2024-06-14 | 2.93 | 1.55 | 1.90 | 0.00 | - | 4 | 3 | 19.58% |
| AKAM240621P00095000 | 2024-05-15 2:10PM EDT | 2024-06-21 | 2.05 | 1.95 | 2.10 | -1.80 | -46.75% | 119 | 466 | 19.32% |
| AKAM240628P00095000 | 2024-05-14 12:29PM EDT | 2024-06-28 | 3.80 | 2.05 | 2.40 | 0.00 | - | 1 | 2 | 20.02% |
| AKAM240816P00095000 | 2024-05-15 10:57AM EDT | 2024-08-16 | 4.65 | 4.40 | 4.60 | -1.55 | -25.00% | 10 | 865 | 25.29% |
| AKAM240920P00095000 | 2024-05-15 10:45AM EDT | 2024-09-20 | 5.10 | 4.90 | 5.10 | -1.30 | -20.31% | 1 | 51 | 23.82% |
| AKAM241018P00095000 | 2024-05-15 12:40PM EDT | 2024-10-18 | 5.42 | 5.30 | 5.60 | -2.88 | -34.70% | 1 | 421 | 23.60% |
| AKAM241115P00095000 | 2024-05-14 11:38AM EDT | 2024-11-15 | 7.90 | 6.30 | 6.60 | 0.00 | - | 24 | 940 | 25.45% |
| AKAM241220P00095000 | 2024-05-14 1:10PM EDT | 2024-12-20 | 8.40 | 6.80 | 7.10 | 0.00 | - | 8 | 10 | 25.05% |
| AKAM250117P00095000 | 2024-05-15 11:12AM EDT | 2025-01-17 | 7.40 | 7.20 | 7.50 | -1.23 | -14.25% | 5 | 1,277 | 24.87% |
| AKAM250321P00095000 | 2024-05-10 11:54AM EDT | 2025-03-21 | 9.40 | 8.10 | 8.50 | 0.00 | - | 10 | 53 | 25.09% |
| AKAM250620P00095000 | 2024-05-14 11:18AM EDT | 2025-06-20 | 10.50 | 8.70 | 9.60 | 0.00 | - | 2 | 740 | 24.85% |
| AKAM260116P00095000 | 2024-05-15 1:34PM EDT | 2026-01-16 | 11.20 | 11.00 | 11.50 | -0.80 | -6.67% | 1 | 305 | 24.04% |
© 2024 Yahoo. Tutti i diritti riservati.