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 comprapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AKAM241115C000750002024-06-20 1:13PM EDT75.0018.8021.0024.200.00--14260.02%
AKAM241115C000800002024-06-10 2:29PM EDT80.0014.8017.8020.200.00-161856.16%
AKAM241115C000850002024-07-23 10:27AM EDT85.0015.5015.1015.800.00-12310749.06%
AKAM241115C000900002024-07-23 3:54PM EDT90.0012.5011.7012.100.00-13144.76%
AKAM241115C000950002024-07-22 9:55AM EDT95.009.108.909.300.00-5513643.25%
AKAM241115C001000002024-07-23 3:39PM EDT100.007.006.606.900.00-4523441.69%
AKAM241115C001050002024-07-24 3:10PM EDT105.005.104.805.00+0.10+2.00%1458740.54%
AKAM241115C001100002024-07-24 3:35PM EDT110.003.702.653.60+0.08+2.21%7028339.99%
AKAM241115C001150002024-07-24 10:26AM EDT115.002.652.252.70+0.10+3.92%71,13140.50%
AKAM241115C001200002024-07-18 3:12PM EDT120.001.651.552.900.00-8418146.75%
AKAM241115C001250002024-07-23 2:19PM EDT125.001.301.101.750.00-252243.36%
AKAM241115C001300002024-05-03 10:11AM EDT130.002.400.450.550.00-52535.35%
AKAM241115C001350002024-05-10 11:55AM EDT135.000.800.100.750.00-28641.21%
AKAM241115C001400002024-05-10 1:07PM EDT140.000.470.050.750.00--1444.36%
AKAM241115C001450002024-05-09 10:05AM EDT145.001.400.000.750.00-1147.31%
AKAM241115C001500002024-04-29 10:53AM EDT150.001.000.050.750.00-62262250.15%
Opciones de ventapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AKAM241115P000550002024-05-09 1:54PM EDT55.000.400.150.750.00-1358.20%
AKAM241115P000600002024-07-02 3:23PM EDT60.000.550.202.550.00-404265.55%
AKAM241115P000650002024-07-12 3:49PM EDT65.000.800.001.450.00-11957.36%
AKAM241115P000700002024-07-12 2:12PM EDT70.001.120.051.650.00-151750.77%
AKAM241115P000750002024-07-12 2:06PM EDT75.001.651.501.950.00-179744.90%
AKAM241115P000800002024-07-05 12:11PM EDT80.003.101.352.750.00-11,69642.07%
AKAM241115P000850002024-07-22 2:44PM EDT85.003.302.654.100.00-6174840.87%
AKAM241115P000900002024-07-24 10:27AM EDT90.004.905.205.50-0.33-6.31%1334537.87%
AKAM241115P000950002024-07-18 12:07PM EDT95.006.307.207.500.00-21,39135.79%
AKAM241115P001000002024-07-18 12:12PM EDT100.008.809.9010.200.00-217434.71%
AKAM241115P001050002024-07-05 10:41AM EDT105.0015.8011.8013.400.00-11,17633.63%
AKAM241115P001100002024-07-16 2:21PM EDT110.0015.5016.5019.000.00-10114143.30%
AKAM241115P001150002024-07-17 2:40PM EDT115.0019.2020.3021.500.00-3534.20%
AKAM241115P001200002024-07-15 12:09PM EDT120.0024.0024.4025.700.00-11332.28%
AKAM241115P001300002024-05-08 10:30AM EDT130.0029.6039.0042.800.00--074.72%