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 comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AKAM240920C000700002024-07-09 9:56AM EDT70.0023.4024.1028.500.00-1162.35%
AKAM240920C000750002024-07-05 12:27PM EDT75.0017.6019.5023.800.00-1256.30%
AKAM240920C000800002024-06-28 1:54PM EDT80.0012.8516.4018.600.00-14654.18%
AKAM240920C000850002024-06-12 11:11AM EDT85.008.6013.5013.900.00-11452.10%
AKAM240920C000900002024-07-23 10:52AM EDT90.009.309.209.800.00-12,03046.38%
AKAM240920C000950002024-07-24 3:10PM EDT95.006.806.306.60-0.20-2.86%341,33842.59%
AKAM240920C001000002024-07-24 3:56PM EDT100.004.224.104.40-0.28-6.22%115,92141.65%
AKAM240920C001050002024-07-23 1:42PM EDT105.002.792.602.900.00-6619641.70%
AKAM240920C001100002024-07-23 3:16PM EDT110.001.791.551.800.00-344641.28%
AKAM240920C001150002024-07-23 2:11PM EDT115.001.100.951.200.00-11842.36%
AKAM240920C001200002024-07-16 3:19PM EDT120.000.750.000.800.00-128443.36%
AKAM240920C001250002024-07-08 12:01PM EDT125.000.330.000.550.00-1144.63%
AKAM240920C001300002024-07-15 11:39AM EDT130.000.350.001.300.00-5551.20%
AKAM240920C001400002024-07-16 10:03AM EDT140.000.050.001.450.00-1361.47%
AKAM240920C001450002024-05-10 2:17PM EDT145.000.150.000.750.00--657.72%
AKAM240920C001500002024-05-10 2:17PM EDT150.000.150.000.750.00--661.33%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AKAM240920P000450002024-07-09 12:03PM EDT45.000.050.002.250.00--2129.69%
AKAM240920P000600002024-07-08 1:24PM EDT60.000.350.102.400.00-6789.16%
AKAM240920P000650002024-06-21 12:07PM EDT65.000.540.150.750.00-81259.81%
AKAM240920P000700002024-07-22 3:12PM EDT70.000.470.450.650.00-25652.44%
AKAM240920P000750002024-07-17 2:40PM EDT75.000.600.700.900.00-2010948.88%
AKAM240920P000800002024-07-19 11:37AM EDT80.001.020.751.30-0.21-17.07%569943.75%
AKAM240920P000850002024-07-24 3:10PM EDT85.001.952.002.20+0.13+7.14%1547241.39%
AKAM240920P000900002024-07-24 3:51PM EDT90.003.403.303.50+0.18+5.59%332138.67%
AKAM240920P000950002024-07-24 3:53PM EDT95.005.405.405.60-0.03-0.55%151737.46%
AKAM240920P001000002024-07-22 9:44AM EDT100.008.008.208.400.00-124436.41%
AKAM240920P001050002024-07-11 12:54PM EDT105.0012.3011.7012.000.00-207036.55%
AKAM240920P001100002024-07-17 1:00PM EDT110.0013.9015.6018.100.00-12053.71%