U.S. markets closed

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
89.11+0.02 (+0.02%)
Al cierre: 04:00PM EDT
90.00 +0.89 (+1.00%)
Fuera de horario: 04:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AKAM240621C000425002024-03-26 10:17AM EDT42.5067.0457.4059.100.00-231,057.62%
AKAM240621C000450002023-10-20 10:16AM EDT45.0062.7068.1069.300.00-111,655.08%
AKAM240621C000500002023-11-09 2:14PM EDT50.0061.7063.8066.900.00--31,548.05%
AKAM240621C000550002024-04-01 1:01PM EDT55.0055.2646.7048.000.00-13849.51%
AKAM240621C000600002023-10-19 3:34PM EDT60.0050.1053.8055.300.00-111,205.86%
AKAM240621C000700002024-05-30 3:51PM EDT70.0020.7018.0020.200.00-2019182.71%
AKAM240621C000725002023-11-09 11:56AM EDT72.5040.7042.5045.500.00-19984.67%
AKAM240621C000750002024-06-12 11:18AM EDT75.0014.1313.8015.200.00-22106.64%
AKAM240621C000775002023-11-09 2:13PM EDT77.5035.7038.9041.900.00-714926.22%
AKAM240621C000800002024-05-13 10:25AM EDT80.0013.877.1010.000.00-512297.56%
AKAM240621C000825002024-05-23 9:48AM EDT82.5012.506.407.100.00-113263.28%
AKAM240621C000850002024-06-12 11:18AM EDT85.004.354.004.400.00-311838.18%
AKAM240621C000860002024-06-13 2:40PM EDT86.002.813.003.400.00-1131.54%
AKAM240621C000875002024-06-12 1:37PM EDT87.502.051.202.050.00-122125.59%
AKAM240621C000880002024-06-14 10:20AM EDT88.001.331.501.650.00-658824.12%
AKAM240621C000890002024-06-17 1:55PM EDT89.000.800.901.05-0.49-37.98%52723.93%
AKAM240621C000900002024-06-17 3:07PM EDT90.000.450.450.55-0.34-43.04%70443722.17%
AKAM240621C000910002024-06-17 3:41PM EDT91.000.300.200.35-0.25-45.45%159524.51%
AKAM240621C000920002024-06-17 1:00PM EDT92.000.150.100.20-0.10-40.00%1837925.59%
AKAM240621C000925002024-06-17 2:11PM EDT92.500.100.050.15-0.10-50.00%953626.17%
AKAM240621C000930002024-06-17 1:31PM EDT93.000.080.050.15-0.03-27.27%1221528.81%
AKAM240621C000940002024-06-17 11:32AM EDT94.000.200.000.20+0.12+150.00%32236.62%
AKAM240621C000950002024-06-17 10:52AM EDT95.000.050.000.10-0.05-50.00%11,27835.35%
AKAM240621C000960002024-06-17 10:20AM EDT96.000.050.000.15-0.10-66.67%214543.56%
AKAM240621C000970002024-06-03 9:40AM EDT97.000.450.000.700.00-1359.47%
AKAM240621C000975002024-06-11 12:20PM EDT97.500.070.000.300.00-162950.20%
AKAM240621C000980002024-06-17 9:59AM EDT98.000.100.000.250.00-404950.39%
AKAM240621C000990002024-05-31 9:43AM EDT99.000.200.000.400.00-17160.45%
AKAM240621C001000002024-06-17 10:39AM EDT100.000.040.000.05-0.06-60.00%3405,68750.00%
AKAM240621C001010002024-06-06 9:37AM EDT101.000.250.000.700.00-12978.71%
AKAM240621C001020002024-06-13 2:10PM EDT102.000.050.000.700.00-688083.20%
AKAM240621C001050002024-06-17 12:14PM EDT105.000.050.000.050.00-113,42960.94%
AKAM240621C001060002024-06-14 9:30AM EDT106.000.050.000.700.00-13128100.20%
AKAM240621C001070002024-06-12 11:33AM EDT107.000.050.000.700.00--13104.30%
AKAM240621C001080002024-06-12 11:28AM EDT108.000.050.000.700.00-1359108.30%
AKAM240621C001100002024-06-17 1:26PM EDT110.000.010.000.05-0.03-75.00%411,96375.78%
AKAM240621C001150002024-06-14 1:54PM EDT115.000.050.000.050.00-411,61589.06%
AKAM240621C001200002024-06-05 9:45AM EDT120.000.020.000.050.00-11,852101.56%
AKAM240621C001250002024-05-30 10:45AM EDT125.000.340.000.700.00-1299167.19%
AKAM240621C001300002024-06-14 10:51AM EDT130.000.030.000.050.00-1259125.00%
AKAM240621C001350002024-05-21 3:07PM EDT135.000.050.000.100.00-125192147.66%
AKAM240621C001400002024-05-21 10:22AM EDT140.000.050.000.200.00-184172.66%
AKAM240621C001450002024-05-13 10:01AM EDT145.000.050.000.100.00-10134168.75%
AKAM240621C001500002024-03-07 10:43AM EDT150.000.100.001.400.00-1086266.21%
AKAM240621C001550002024-05-13 12:46PM EDT155.000.100.002.150.00-5054304.59%
AKAM240621C001600002024-05-13 12:46PM EDT160.000.050.000.050.00-10110183.59%
AKAM240621C001650002024-02-12 10:36AM EDT165.000.550.000.000.00-5650.00%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AKAM240621P000425002024-04-18 1:25PM EDT42.500.330.000.700.00-217350.39%
AKAM240621P000475002023-06-20 3:40PM EDT47.500.750.001.100.00--4331.64%
AKAM240621P000500002023-07-10 11:21AM EDT50.001.120.000.600.00-303273.83%
AKAM240621P000550002024-05-15 1:14PM EDT55.000.050.002.150.00--1310.16%
AKAM240621P000600002023-05-30 11:42AM EDT60.002.001.351.700.00-11292.58%
AKAM240621P000650002024-05-10 1:46PM EDT65.000.200.000.700.00-238213168.75%
AKAM240621P000700002024-06-10 1:17PM EDT70.000.050.000.150.00-24309101.95%
AKAM240621P000725002024-06-13 10:38AM EDT72.500.050.000.450.00-820108.59%
AKAM240621P000750002024-06-17 9:55AM EDT75.000.050.000.050.00-4233164.84%
AKAM240621P000775002024-06-17 2:58PM EDT77.500.050.000.200.00-2423967.19%
AKAM240621P000800002024-06-13 1:07PM EDT80.000.100.000.150.00-21,15251.56%
AKAM240621P000810002024-06-13 1:11PM EDT81.000.100.000.250.00-2251.56%
AKAM240621P000825002024-06-14 2:27PM EDT82.500.090.000.650.00-115255.66%
AKAM240621P000830002024-06-17 10:35AM EDT83.000.120.000.60+0.03+33.33%4251.27%
AKAM240621P000840002024-05-31 9:54AM EDT84.000.400.050.150.00-5537.11%
AKAM240621P000850002024-06-17 3:49PM EDT85.000.110.050.15-0.04-26.67%31,84331.35%
AKAM240621P000860002024-06-17 3:59PM EDT86.000.150.100.20-0.15-50.00%210227.83%
AKAM240621P000870002024-06-14 3:50PM EDT87.000.350.200.300.00-111825.00%
AKAM240621P000875002024-06-17 1:00PM EDT87.500.450.300.40-0.39-46.43%234024.41%
AKAM240621P000880002024-06-17 3:44PM EDT88.000.370.400.50-0.13-26.00%20917823.10%
AKAM240621P000890002024-06-17 2:36PM EDT89.001.050.750.90+0.05+5.00%193722.95%
AKAM240621P000900002024-06-17 3:17PM EDT90.001.401.301.45+0.17+13.82%172,92322.46%
AKAM240621P000910002024-06-13 10:04AM EDT91.003.461.202.700.00-312737.55%
AKAM240621P000920002024-06-13 10:04AM EDT92.004.372.054.400.00-36464.21%
AKAM240621P000925002024-06-14 11:44AM EDT92.504.253.304.200.00-61,39949.07%
AKAM240621P000930002024-06-11 2:00PM EDT93.003.403.805.900.00-116557.03%
AKAM240621P000940002024-06-17 11:30AM EDT94.005.644.605.50+1.35+31.47%618752.93%
AKAM240621P000950002024-06-17 11:30AM EDT95.006.645.706.10+0.07+1.07%552742.29%
AKAM240621P000960002024-06-06 10:20AM EDT96.004.806.207.600.00-15268.65%
AKAM240621P000970002024-05-22 2:00PM EDT97.002.757.408.800.00--151.95%
AKAM240621P000975002024-06-14 9:31AM EDT97.509.007.709.100.00-531277.34%
AKAM240621P000990002024-05-31 3:50PM EDT99.006.908.9010.100.00-1061.13%
AKAM240621P001000002024-06-17 3:17PM EDT100.0010.869.8011.60-0.44-3.89%7601,13590.87%
AKAM240621P001050002024-06-17 3:17PM EDT105.0015.8714.5016.30+0.53+3.46%84229399.80%
AKAM240621P001100002024-06-17 3:02PM EDT110.0021.0020.7021.10+0.60+2.94%1168.75%
AKAM240621P001150002024-05-15 3:21PM EDT115.0019.2025.6027.000.00-306138.87%
AKAM240621P001200002024-05-08 10:48AM EDT120.0019.0028.9032.800.00-10231.25%
AKAM240621P001250002024-05-14 3:11PM EDT125.0032.6634.6038.600.00-10193.75%
AKAM240621P001300002024-05-09 3:58PM EDT130.0027.9539.0042.800.00-200114.06%
AKAM240621P001350002024-04-17 1:43PM EDT135.0035.2037.6041.400.00-700.00%
AKAM240621P001400002024-02-12 4:54PM EDT140.0013.6528.5032.400.00-220.00%
AKAM240621P001450002024-02-14 4:55PM EDT145.0030.1435.5040.000.00-600.00%
AKAM240621P001500002024-02-14 4:55PM EDT150.0035.1740.5045.000.00-600.00%