U.S. markets open in 6 hours
F S&P 500
5,447.25 +27.75 (+0.51%) F Dow Jones
40,576.00 +169.00 (+0.42%) F Nasdaq
18,591.50 +133.25 (+0.72%) E-mini Russell 2000 Index Futur
2,099.60 +3.10 (+0.15%) Petróleo
68.73 +1.06 (+1.57%) Oro
2,519.10 -5.50 (-0.22%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240913C00086000 | 2024-09-06 10:45AM EDT | 86.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AKAM240913C00092000 | 2024-08-09 9:40AM EDT | 92.00 | 10.23 | 4.70 | 5.10 | 0.00 | - | - | 2 | 47.51% |
| AKAM240913C00094000 | 2024-09-06 10:49AM EDT | 94.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240913C00097000 | 2024-09-06 3:43PM EDT | 97.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AKAM240913C00098000 | 2024-09-06 12:08PM EDT | 98.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AKAM240913C00099000 | 2024-09-06 3:30PM EDT | 99.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AKAM240913C00100000 | 2024-09-06 3:35PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AKAM240913C00101000 | 2024-09-06 11:51AM EDT | 101.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AKAM240913C00102000 | 2024-09-06 12:20PM EDT | 102.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM240913C00103000 | 2024-09-06 1:22PM EDT | 103.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240913C00104000 | 2024-09-06 12:27PM EDT | 104.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AKAM240913C00105000 | 2024-09-04 10:35AM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240913C00106000 | 2024-09-04 10:31AM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AKAM240913C00107000 | 2024-08-30 10:14AM EDT | 107.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240913C00108000 | 2024-09-04 12:33PM EDT | 108.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240913C00109000 | 2024-08-16 10:13AM EDT | 109.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240913C00110000 | 2024-09-04 12:33PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240913C00111000 | 2024-09-03 3:31PM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AKAM240913C00112000 | 2024-08-27 10:52AM EDT | 112.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AKAM240913C00113000 | 2024-09-03 1:27PM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240913P00065000 | 2024-08-08 1:34PM EDT | 65.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 53 | 203.32% |
| AKAM240913P00075000 | 2024-09-03 1:34PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AKAM240913P00080000 | 2024-09-06 2:21PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AKAM240913P00081000 | 2024-09-06 12:26PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AKAM240913P00082000 | 2024-09-03 12:10PM EDT | 82.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AKAM240913P00083000 | 2024-09-05 9:58AM EDT | 83.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AKAM240913P00085000 | 2024-09-06 3:52PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AKAM240913P00086000 | 2024-08-09 2:02PM EDT | 86.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | - | 2 | 77.64% |
| AKAM240913P00091000 | 2024-09-06 11:23AM EDT | 91.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240913P00094000 | 2024-09-04 12:33PM EDT | 94.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM240913P00095000 | 2024-09-06 3:38PM EDT | 95.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AKAM240913P00096000 | 2024-09-06 2:45PM EDT | 96.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AKAM240913P00097000 | 2024-09-06 3:43PM EDT | 97.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AKAM240913P00098000 | 2024-09-06 2:07PM EDT | 98.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AKAM240913P00099000 | 2024-08-20 10:53AM EDT | 99.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AKAM240913P00100000 | 2024-09-06 12:15PM EDT | 100.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AKAM240913P00101000 | 2024-09-06 10:22AM EDT | 101.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AKAM240913P00102000 | 2024-08-21 3:43PM EDT | 102.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM240913P00103000 | 2024-09-06 3:42PM EDT | 103.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AKAM240913P00105000 | 2024-09-03 1:13PM EDT | 105.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.