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 diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AKAM241220C000750002024-06-20 12:13PM EDT75.0019.7021.6023.900.00--12950.73%
AKAM241220C000800002024-06-10 1:51PM EDT80.0015.2018.6020.900.00-1552.84%
AKAM241220C000850002024-06-12 10:02AM EDT85.0012.5016.4017.200.00-3949.57%
AKAM241220C000900002024-07-24 1:46PM EDT90.0013.5012.6014.90+0.43+3.29%127351.37%
AKAM241220C000950002024-07-19 3:37PM EDT95.009.609.8010.100.00-2947141.18%
AKAM241220C001000002024-07-23 9:58AM EDT100.007.607.407.700.00-3312139.80%
AKAM241220C001050002024-07-23 10:31AM EDT105.005.605.505.800.00-3327838.92%
AKAM241220C001100002024-07-24 9:46AM EDT110.005.203.504.30+1.00+23.81%13338.26%
AKAM241220C001150002024-07-22 10:21AM EDT115.002.951.903.200.00-93938.05%
AKAM241220C001200002024-07-01 3:54PM EDT120.000.931.952.350.00-214937.85%
AKAM241220C001250002024-06-25 3:53PM EDT125.000.800.502.150.00-1240.56%
AKAM241220C001300002024-07-24 3:10PM EDT130.001.200.801.25+0.03+2.56%11,22337.71%
AKAM241220C001350002024-07-12 2:40PM EDT135.000.900.702.700.00--251.07%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AKAM241220P000550002024-06-20 9:30AM EDT55.000.350.002.650.00-21265.28%
AKAM241220P000600002024-07-12 3:45PM EDT60.000.700.102.850.00-3458.53%
AKAM241220P000650002024-07-12 3:49PM EDT65.001.030.851.600.00-310251.72%
AKAM241220P000700002024-07-09 2:03PM EDT70.001.651.251.750.00-931045.31%
AKAM241220P000750002024-07-10 1:25PM EDT75.002.241.802.250.00-28641.46%
AKAM241220P000800002024-07-19 2:37PM EDT80.002.772.653.200.00-815539.45%
AKAM241220P000850002024-07-18 11:42AM EDT85.003.803.904.400.00-523737.27%
AKAM241220P000900002024-07-18 10:05AM EDT90.004.705.606.000.00-7813135.35%
AKAM241220P000950002024-07-24 2:14PM EDT95.007.307.708.00+0.10+1.39%144433.41%
AKAM241220P001000002024-07-22 3:54PM EDT100.009.6010.4010.600.00-817432.06%
AKAM241220P001050002024-07-18 1:22PM EDT105.0012.1013.2013.800.00-12831.24%
AKAM241220P001100002024-07-24 12:17PM EDT110.0016.4016.2019.100.00-1538.38%
AKAM241220P001150002024-07-24 12:28PM EDT115.0020.4020.6021.90+0.60+3.03%1132.30%
AKAM241220P001200002024-05-08 2:53PM EDT120.0020.8028.9032.800.00--056.49%
AKAM241220P001250002024-05-08 10:25AM EDT125.0025.4034.0037.700.00--061.01%