U.S. markets closed

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
95.22-0.84 (-0.87%)
Al cierre: 04:00PM EDT
94.65 -0.57 (-0.60%)
Fuera de horario: 05:42PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AKAM240816C000550002024-04-01 1:14PM EDT55.0056.0046.4049.200.00-11302.34%
AKAM240816C000700002024-04-26 11:21AM EDT70.0033.8523.3027.200.00-1150.39%
AKAM240816C000800002024-07-12 12:02PM EDT80.0017.0115.9016.600.00-2363.43%
AKAM240816C000850002024-07-15 3:52PM EDT85.0012.869.8012.300.00-17763.23%
AKAM240816C000900002024-07-24 2:48PM EDT90.008.808.008.40-0.40-4.35%923654.69%
AKAM240816C000950002024-07-24 2:01PM EDT95.005.805.105.40+0.25+4.50%21,73152.86%
AKAM240816C001000002024-07-24 3:49PM EDT100.003.202.953.30+0.05+1.59%231,28551.78%
AKAM240816C001050002024-07-23 1:46PM EDT105.001.901.152.050.00-195455.18%
AKAM240816C001100002024-07-24 12:31PM EDT110.001.050.851.350.00-1073254.20%
AKAM240816C001150002024-07-24 3:57PM EDT115.000.540.500.65-0.05-8.47%516754.00%
AKAM240816C001200002024-07-23 11:10AM EDT120.000.310.250.400.00-250955.27%
AKAM240816C001250002024-07-08 3:49PM EDT125.000.150.000.750.00-651664.45%
AKAM240816C001300002024-06-17 11:27AM EDT130.000.200.050.550.00-216768.56%
AKAM240816C001350002024-05-24 11:39AM EDT135.000.200.000.950.00-51,33981.88%
AKAM240816C001400002024-07-09 3:31PM EDT140.000.350.002.150.00-361,227105.47%
AKAM240816C001450002024-07-10 2:35PM EDT145.000.170.002.050.00-7124111.04%
AKAM240816C001500002024-05-10 2:17PM EDT150.000.150.000.700.00-28595.02%
AKAM240816C001650002024-02-01 4:10PM EDT165.000.500.002.200.00-11137.01%
AKAM240816C001750002024-05-21 3:01PM EDT175.000.060.001.350.00-13134.08%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AKAM240816P000450002024-07-23 10:47AM EDT45.000.160.000.350.00-251142.58%
AKAM240816P000600002024-07-15 9:48AM EDT60.000.250.000.600.00-323101.66%
AKAM240816P000650002024-05-22 9:30AM EDT65.000.350.000.000.00-152225.00%
AKAM240816P000700002024-07-08 12:03PM EDT70.000.350.102.350.00-123101.42%
AKAM240816P000750002024-07-24 12:51PM EDT75.000.400.201.20+0.05+14.29%627171.48%
AKAM240816P000800002024-07-24 12:57PM EDT80.000.650.650.800.00-75,48956.96%
AKAM240816P000850002024-07-23 1:46PM EDT85.001.231.251.500.00-12,56052.95%
AKAM240816P000900002024-07-22 1:09PM EDT90.002.352.504.70+0.06+2.62%693661.76%
AKAM240816P000950002024-07-23 11:00AM EDT95.004.304.504.800.00-11,30650.49%
AKAM240816P001000002024-07-22 3:49PM EDT100.006.707.407.800.00-21,73450.66%
AKAM240816P001050002024-07-19 1:35PM EDT105.0011.108.9013.300.00-101,57372.49%
AKAM240816P001100002024-07-08 9:56AM EDT110.0018.6013.9015.700.00-19051.17%
AKAM240816P001150002024-06-27 2:37PM EDT115.0026.4019.7022.300.00-1014666.77%
AKAM240816P001200002024-06-18 2:49PM EDT120.0031.7023.6024.700.00-24220.00%
AKAM240816P001250002024-05-30 2:43PM EDT125.0034.4032.8037.200.00-170142.43%
AKAM240816P001300002024-02-26 10:51AM EDT130.0021.4118.9020.900.00-420.00%
AKAM240816P001350002023-12-26 12:12PM EDT135.0016.9013.9014.600.00-280.00%
AKAM240816P001400002024-02-13 1:10PM EDT140.0016.5029.3033.000.00--00.00%