U.S. markets closed

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
108.76-0.87 (-0.79%)
Al cierre: 04:00PM EDT
110.78 +2.02 (+1.86%)
Fuera de horario: 06:07PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AKAM240405C001000002024-03-04 10:30AM EDT100.0011.408.409.600.00-1159.62%
AKAM240405C001060002024-03-27 11:09AM EDT106.003.482.953.300.00-2324.32%
AKAM240405C001070002024-03-27 11:09AM EDT107.002.681.502.350.00-2320.12%
AKAM240405C001080002024-03-28 3:53PM EDT108.001.481.451.60-0.27-15.43%375718.46%
AKAM240405C001090002024-03-28 3:57PM EDT109.001.000.901.00-0.20-16.67%75217.36%
AKAM240405C001100002024-03-28 3:49PM EDT110.000.600.500.60-0.25-29.41%144717.21%
AKAM240405C001110002024-03-28 3:26PM EDT111.000.350.250.35-0.30-46.15%153017.48%
AKAM240405C001120002024-03-28 12:25PM EDT112.000.150.100.20-0.20-57.14%51417.97%
AKAM240405C001130002024-03-26 1:31PM EDT113.000.170.050.150.00-11219.92%
AKAM240405C001140002024-03-14 11:06AM EDT114.000.110.001.70-0.44-80.00%1257.08%
AKAM240405C001150002024-03-20 9:35AM EDT115.000.080.000.10-0.05-38.46%1524.02%
AKAM240405C001160002024-03-22 3:35PM EDT116.000.100.000.750.00-2447.07%
AKAM240405C001170002024-03-01 4:33PM EDT117.000.700.000.750.00-1250.88%
AKAM240405C001180002024-03-14 10:19AM EDT118.000.210.000.750.00-4554.59%
AKAM240405C001190002024-03-05 11:17AM EDT119.000.590.000.500.00-2451.32%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AKAM240405P001000002024-03-18 3:14PM EDT100.000.200.001.350.00--25055.27%
AKAM240405P001010002024-03-25 10:05AM EDT101.000.050.001.350.00-4450.78%
AKAM240405P001020002024-02-29 3:47PM EDT102.000.440.000.750.00-10248.05%
AKAM240405P001050002024-03-28 3:03PM EDT105.000.120.100.20-0.38-76.00%11020.56%
AKAM240405P001060002024-03-28 3:43PM EDT106.000.230.200.25-0.02-8.00%113317.87%
AKAM240405P001070002024-03-28 3:43PM EDT107.000.370.350.45-0.28-43.08%12817.53%
AKAM240405P001080002024-03-28 3:08PM EDT108.000.700.650.75-0.10-12.50%94116.99%
AKAM240405P001090002024-03-28 3:33PM EDT109.001.051.051.20-0.15-12.50%96216.72%
AKAM240405P001100002024-03-28 9:57AM EDT110.001.851.651.80+0.05+2.78%1411016.53%
AKAM240405P001110002024-03-27 11:12AM EDT111.002.332.354.100.00-101043.77%
AKAM240405P001130002024-03-05 4:05PM EDT113.004.283.904.800.00-1030.66%
AKAM240405P001150002024-03-26 10:42AM EDT115.006.395.707.700.00-1057.40%
AKAM240405P001160002024-03-26 10:42AM EDT116.007.425.908.400.00-1155.91%
AKAM240405P001300002024-03-21 9:47AM EDT130.0019.9019.5021.700.00-75082.32%