Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00055000 | 2023-11-14 1:42PM EDT | 55.00 | 58.60 | 63.50 | 65.40 | 0.00 | - | 1 | 2 | 1,354.20% |
| AKAM240517C00070000 | 2024-04-16 3:01PM EDT | 70.00 | 32.33 | 19.30 | 21.60 | 0.00 | - | 1 | 1 | 137.31% |
| AKAM240517C00075000 | 2023-11-07 10:53AM EDT | 75.00 | 38.00 | 41.40 | 42.60 | 0.00 | - | 5 | 6 | 822.02% |
| AKAM240517C00080000 | 2023-11-09 2:14PM EDT | 80.00 | 33.10 | 35.80 | 38.30 | 0.00 | - | 1 | 10 | 738.92% |
| AKAM240517C00085000 | 2024-05-10 1:05PM EDT | 85.00 | 7.22 | 5.80 | 6.90 | -29.52 | -80.35% | 11 | 1 | 61.57% |
| AKAM240517C00090000 | 2024-04-16 11:10AM EDT | 90.00 | 2.01 | 1.90 | 2.10 | -9.19 | -82.05% | 173 | 10 | 30.81% |
| AKAM240517C00091000 | 2024-05-10 3:52PM EDT | 91.00 | 1.15 | 1.25 | 1.45 | -11.65 | -91.02% | 268 | 1 | 29.05% |
| AKAM240517C00092500 | 2024-04-16 2:25PM EDT | 92.50 | 0.55 | 0.10 | 0.80 | -10.35 | -94.95% | 130 | 7 | 28.86% |
| AKAM240517C00093000 | 2024-05-03 1:29PM EDT | 93.00 | 0.55 | 0.00 | 0.65 | -7.50 | -93.17% | 594 | 10 | 29.05% |
| AKAM240517C00095000 | 2024-05-02 1:44PM EDT | 95.00 | 0.18 | 0.15 | 0.50 | -6.74 | -97.40% | 631 | 61 | 37.79% |
| AKAM240517C00096000 | 2024-05-03 9:54AM EDT | 96.00 | 0.13 | 0.05 | 0.20 | -6.77 | -98.12% | 85 | 2 | 32.32% |
| AKAM240517C00097000 | 2024-05-10 3:45PM EDT | 97.00 | 0.13 | 0.05 | 0.15 | -8.12 | -98.42% | 19 | 3 | 34.28% |
| AKAM240517C00097500 | 2024-05-03 2:32PM EDT | 97.50 | 0.20 | 0.05 | 0.40 | -5.30 | -96.36% | 67 | 13 | 47.66% |
| AKAM240517C00098000 | 2024-05-03 3:43PM EDT | 98.00 | 0.10 | 0.05 | 0.65 | -5.17 | -98.10% | 60 | 2 | 58.94% |
| AKAM240517C00099000 | 2024-05-03 2:32PM EDT | 99.00 | 0.10 | 0.00 | 0.60 | -4.60 | -97.87% | 76 | 128 | 50.59% |
| AKAM240517C00100000 | 2024-05-06 9:56AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | -4.10 | -97.62% | 50 | 157 | 42.77% |
| AKAM240517C00101000 | 2024-05-03 1:08PM EDT | 101.00 | 0.11 | 0.00 | 0.55 | -3.46 | -96.92% | 28 | 1,098 | 57.91% |
| AKAM240517C00102000 | 2024-05-03 12:37PM EDT | 102.00 | 0.10 | 0.00 | 0.15 | -3.10 | -96.88% | 177 | 188 | 54.10% |
| AKAM240517C00103000 | 2024-05-06 10:14AM EDT | 103.00 | 0.06 | 0.00 | 0.30 | -2.89 | -97.97% | 13 | 204 | 57.81% |
| AKAM240517C00104000 | 2024-05-03 12:17PM EDT | 104.00 | 0.10 | 0.00 | 0.40 | -2.55 | -96.23% | 41 | 82 | 65.04% |
| AKAM240517C00105000 | 2024-05-06 10:06AM EDT | 105.00 | 0.05 | 0.00 | 0.25 | -2.22 | -97.80% | 26 | 1,084 | 62.70% |
| AKAM240517C00106000 | 2024-05-06 10:06AM EDT | 106.00 | 0.05 | 0.00 | 0.15 | -2.45 | -98.00% | 25 | 104 | 60.35% |
| AKAM240517C00107000 | 2024-04-29 1:25PM EDT | 107.00 | 0.05 | 0.00 | 0.05 | -2.52 | -98.05% | 47 | 110 | 53.91% |
| AKAM240517C00108000 | 2024-05-03 3:56PM EDT | 108.00 | 0.05 | 0.00 | 0.40 | -1.55 | -96.88% | 36 | 41 | 79.20% |
| AKAM240517C00109000 | 2024-05-03 1:08PM EDT | 109.00 | 0.05 | 0.00 | 1.05 | -1.17 | -95.90% | 34 | 44 | 102.44% |
| AKAM240517C00110000 | 2024-05-03 1:29PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.97 | -97.00% | 87 | 899 | 62.11% |
| AKAM240517C00111000 | 2024-04-26 9:41AM EDT | 111.00 | 0.05 | 0.00 | 1.35 | -1.55 | -96.88% | 14 | 18 | 117.19% |
| AKAM240517C00112000 | 2024-05-03 2:21PM EDT | 112.00 | 0.10 | 0.00 | 0.20 | -0.71 | -87.65% | 21 | 72 | 81.84% |
| AKAM240517C00113000 | 2024-05-01 12:03PM EDT | 113.00 | 1.70 | 0.00 | 1.35 | +0.68 | +66.67% | 3 | 34 | 124.71% |
| AKAM240517C00114000 | 2024-05-02 9:54AM EDT | 114.00 | 1.45 | 0.00 | 1.35 | +0.80 | +123.08% | 6 | 7 | 128.32% |
| AKAM240517C00115000 | 2024-05-03 2:22PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | -0.49 | -90.74% | 27 | 1,219 | 81.64% |
| AKAM240517C00116000 | 2024-05-10 1:33PM EDT | 116.00 | 0.10 | 0.00 | 0.45 | -1.00 | -90.91% | 16 | 85 | 107.03% |
| AKAM240517C00120000 | 2024-05-03 3:45PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 206 | 1,644 | 86.72% |
| AKAM240517C00125000 | 2024-05-03 3:45PM EDT | 125.00 | 0.07 | 0.00 | 0.05 | -0.13 | -65.00% | 26 | 574 | 97.66% |
| AKAM240517C00130000 | 2024-04-23 11:41AM EDT | 130.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 12 | 1,705 | 107.81% |
| AKAM240517C00135000 | 2024-04-23 9:30AM EDT | 135.00 | 0.02 | 0.00 | 0.25 | -0.20 | -90.91% | 1 | 707 | 144.14% |
| AKAM240517C00140000 | 2024-05-06 10:07AM EDT | 140.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 22 | 449 | 127.34% |
| AKAM240517C00145000 | 2024-02-12 11:33AM EDT | 145.00 | 1.98 | 0.00 | 0.75 | 0.00 | - | 3 | 47 | 196.88% |
| AKAM240517C00150000 | 2024-05-09 2:21PM EDT | 150.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 61 | 232.13% |
| AKAM240517C00155000 | 2024-04-12 11:27AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 43 | 153.13% |
| AKAM240517C00160000 | 2024-04-12 11:25AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 160.94% |
| AKAM240517C00180000 | 2024-02-12 2:16PM EDT | 180.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 294.14% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00055000 | 2024-04-29 1:21PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 34 | 154.69% |
| AKAM240517P00065000 | 2023-10-27 2:07PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 164.84% |
| AKAM240517P00070000 | 2024-04-23 11:25AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.22 | -81.48% | 5 | 207 | 86.72% |
| AKAM240517P00075000 | 2024-05-03 3:45PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 11 | 248 | 66.02% |
| AKAM240517P00080000 | 2024-05-03 3:45PM EDT | 80.00 | 0.06 | 0.05 | 0.10 | -0.26 | -81.25% | 182 | 1,534 | 55.08% |
| AKAM240517P00085000 | 2024-05-06 10:27AM EDT | 85.00 | 0.14 | 0.10 | 0.20 | -0.46 | -76.67% | 97 | 249 | 41.31% |
| AKAM240517P00087000 | 2024-05-03 1:53PM EDT | 87.00 | 0.20 | 0.15 | 0.30 | -0.60 | -75.00% | 187 | 138 | 34.86% |
| AKAM240517P00088000 | 2024-04-26 12:25PM EDT | 88.00 | 0.30 | 0.25 | 0.45 | -0.37 | -55.22% | 122 | 40 | 33.84% |
| AKAM240517P00089000 | 2024-05-10 3:59PM EDT | 89.00 | 0.45 | 0.45 | 0.65 | -0.70 | -60.87% | 120 | 77 | 32.47% |
| AKAM240517P00090000 | 2024-05-06 9:44AM EDT | 90.00 | 0.75 | 0.70 | 0.95 | -0.58 | -43.61% | 889 | 1,515 | 31.69% |
| AKAM240517P00091000 | 2024-05-10 3:56PM EDT | 91.00 | 1.28 | 1.05 | 1.30 | -0.27 | -17.42% | 157 | 30 | 29.88% |
| AKAM240517P00092000 | 2024-05-10 3:54PM EDT | 92.00 | 1.90 | 1.55 | 1.80 | +0.15 | +8.57% | 131 | 15 | 28.96% |
| AKAM240517P00092500 | 2024-04-26 2:09PM EDT | 92.50 | 2.27 | 1.65 | 2.20 | +1.01 | +80.16% | 91 | 53 | 30.91% |
| AKAM240517P00093000 | 2024-04-30 12:11PM EDT | 93.00 | 2.65 | 2.15 | 2.60 | +1.17 | +79.05% | 147 | 23 | 32.42% |
| AKAM240517P00094000 | 2024-04-26 10:26AM EDT | 94.00 | 3.66 | 2.80 | 3.50 | +2.21 | +152.41% | 184 | 28 | 36.91% |
| AKAM240517P00095000 | 2024-05-03 12:42PM EDT | 95.00 | 4.50 | 3.70 | 4.90 | +1.90 | +73.08% | 386 | 4,031 | 53.71% |
| AKAM240517P00096000 | 2024-05-03 2:02PM EDT | 96.00 | 4.05 | 4.50 | 5.30 | +1.03 | +34.11% | 38 | 65 | 43.07% |
| AKAM240517P00097000 | 2024-05-03 2:02PM EDT | 97.00 | 5.98 | 4.30 | 6.20 | +2.59 | +76.40% | 77 | 603 | 44.82% |
| AKAM240517P00097500 | 2024-05-03 2:32PM EDT | 97.50 | 4.81 | 6.20 | 7.00 | +1.21 | +33.61% | 1 | 303 | 57.57% |
| AKAM240517P00098000 | 2024-05-03 2:32PM EDT | 98.00 | 6.86 | 5.40 | 7.80 | +3.06 | +80.53% | 103 | 161 | 69.29% |
| AKAM240517P00099000 | 2024-05-03 3:59PM EDT | 99.00 | 7.85 | 6.00 | 8.40 | +3.71 | +89.61% | 22 | 72 | 62.01% |
| AKAM240517P00100000 | 2024-05-06 10:27AM EDT | 100.00 | 9.10 | 6.90 | 9.10 | +4.30 | +89.58% | 257 | 669 | 54.49% |
| AKAM240517P00101000 | 2024-05-03 9:47AM EDT | 101.00 | 9.80 | 9.20 | 10.40 | +5.45 | +125.29% | 31 | 49 | 71.68% |
| AKAM240517P00102000 | 2024-05-03 3:12PM EDT | 102.00 | 11.14 | 9.30 | 11.40 | +5.34 | +92.07% | 304 | 400 | 76.27% |
| AKAM240517P00103000 | 2024-04-29 10:35AM EDT | 103.00 | 9.82 | 11.40 | 12.90 | +5.39 | +121.67% | 6 | 27 | 69.53% |
| AKAM240517P00104000 | 2024-04-29 3:03PM EDT | 104.00 | 12.00 | 11.20 | 14.70 | +6.40 | +114.29% | 9 | 97 | 60.55% |
| AKAM240517P00105000 | 2024-05-03 10:54AM EDT | 105.00 | 13.90 | 12.20 | 15.10 | +5.97 | +75.28% | 14 | 456 | 114.60% |
| AKAM240517P00106000 | 2024-05-03 12:39PM EDT | 106.00 | 13.80 | 14.50 | 15.30 | +5.10 | +58.62% | 1 | 32 | 62.31% |
| AKAM240517P00107000 | 2024-05-09 1:15PM EDT | 107.00 | 8.30 | 14.40 | 17.70 | 0.00 | - | 1 | 1 | 78.71% |
| AKAM240517P00108000 | 2024-05-10 9:32AM EDT | 108.00 | 15.07 | 16.50 | 18.90 | +5.80 | +62.57% | 1 | 1 | 114.16% |
| AKAM240517P00109000 | 2024-05-09 1:16PM EDT | 109.00 | 9.70 | 15.90 | 18.40 | 0.00 | - | 1 | 1 | 105.57% |
| AKAM240517P00110000 | 2024-05-02 2:49PM EDT | 110.00 | 19.09 | 17.50 | 20.60 | +7.79 | +68.94% | 428 | 662 | 89.06% |
| AKAM240517P00115000 | 2024-05-06 10:19AM EDT | 115.00 | 23.01 | 22.00 | 24.40 | +7.31 | +46.56% | 331 | 538 | 127.64% |
| AKAM240517P00120000 | 2024-04-26 10:28AM EDT | 120.00 | 29.60 | 27.20 | 30.20 | +11.87 | +66.95% | 140 | 226 | 180.47% |
| AKAM240517P00125000 | 2024-05-06 10:21AM EDT | 125.00 | 36.10 | 32.10 | 35.50 | +23.40 | +184.25% | 10 | 24 | 209.67% |
| AKAM240517P00130000 | 2024-02-28 3:39PM EDT | 130.00 | 22.10 | 20.90 | 21.60 | 0.00 | - | 14 | 4 | 0.00% |
| AKAM240517P00135000 | 2024-04-10 2:33PM EDT | 135.00 | 30.90 | 42.40 | 45.60 | 0.00 | - | 25 | 0 | 153.91% |
| AKAM240517P00140000 | 2024-02-28 4:48PM EDT | 140.00 | 31.72 | 29.20 | 33.30 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240517P00145000 | 2024-02-28 4:48PM EDT | 145.00 | 36.74 | 34.20 | 38.10 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240517P00150000 | 2024-02-14 4:56PM EDT | 150.00 | 34.89 | 40.50 | 45.00 | 0.00 | - | 19 | 0 | 0.00% |
| AKAM240517P00155000 | 2024-02-14 4:56PM EDT | 155.00 | 39.92 | 45.50 | 50.10 | 0.00 | - | 19 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.