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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250117C00040000 | 2023-10-11 1:48PM EDT | 40.00 | 70.50 | 72.10 | 74.70 | 0.00 | - | 1 | 2 | 278.32% |
| AKAM250117C00050000 | 2023-11-03 11:30AM EDT | 50.00 | 60.80 | 67.80 | 71.30 | 0.00 | - | 1 | 1 | 277.15% |
| AKAM250117C00055000 | 2023-04-18 12:01PM EDT | 55.00 | 34.87 | 36.80 | 39.30 | 0.00 | - | 2 | 2 | 0.00% |
| AKAM250117C00060000 | 2024-07-16 10:13AM EDT | 60.00 | 38.80 | 41.80 | 43.50 | 0.00 | - | 2 | 12 | 99.56% |
| AKAM250117C00062500 | 2023-10-24 2:32PM EDT | 62.50 | 46.90 | 53.50 | 56.10 | 0.00 | - | - | 1 | 197.85% |
| AKAM250117C00065000 | 2024-08-29 10:14AM EDT | 65.00 | 38.50 | 33.10 | 36.30 | 0.00 | - | 1 | 26 | 62.18% |
| AKAM250117C00067500 | 2023-11-08 1:52PM EDT | 67.50 | 48.50 | 49.60 | 52.20 | 0.00 | - | 11 | 7 | 185.84% |
| AKAM250117C00070000 | 2024-06-12 9:42AM EDT | 70.00 | 23.60 | 28.90 | 29.60 | 0.00 | - | 1 | 15 | 52.59% |
| AKAM250117C00072500 | 2023-11-03 11:44AM EDT | 72.50 | 41.40 | 47.50 | 49.40 | 0.00 | - | 5 | 25 | 183.36% |
| AKAM250117C00075000 | 2024-08-09 11:33AM EDT | 75.00 | 28.50 | 23.90 | 24.50 | 0.00 | - | 1 | 207 | 43.60% |
| AKAM250117C00077500 | 2024-08-09 9:30AM EDT | 77.50 | 25.00 | 21.70 | 22.20 | 0.00 | - | 3 | 93 | 41.36% |
| AKAM250117C00080000 | 2024-09-06 2:05PM EDT | 80.00 | 20.70 | 20.50 | 22.90 | 0.00 | - | 7 | 64 | 50.92% |
| AKAM250117C00082500 | 2024-07-11 12:27PM EDT | 82.50 | 17.70 | 22.80 | 23.90 | 0.00 | - | 85 | 110 | 69.46% |
| AKAM250117C00085000 | 2024-08-05 9:47AM EDT | 85.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 175 | 208 | 0.00% |
| AKAM250117C00087500 | 2024-07-10 9:30AM EDT | 87.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 674 | 0.00% |
| AKAM250117C00090000 | 2024-09-13 2:01PM EDT | 90.00 | 13.32 | 12.60 | 13.10 | 0.00 | - | 1 | 1,510 | 39.62% |
| AKAM250117C00092500 | 2024-09-10 12:49PM EDT | 92.50 | 9.40 | 10.90 | 11.40 | 0.00 | - | 1 | 893 | 38.39% |
| AKAM250117C00095000 | 2024-09-13 1:55PM EDT | 95.00 | 10.25 | 9.10 | 9.90 | +0.25 | +2.50% | 10 | 1,810 | 37.62% |
| AKAM250117C00097500 | 2024-09-12 12:56PM EDT | 97.50 | 7.80 | 7.80 | 8.10 | 0.00 | - | 10 | 937 | 35.03% |
| AKAM250117C00100000 | 2024-09-17 9:57AM EDT | 100.00 | 7.30 | 6.50 | 6.70 | 0.00 | - | 1 | 4,094 | 33.73% |
| AKAM250117C00105000 | 2024-09-16 11:27AM EDT | 105.00 | 4.83 | 4.30 | 4.60 | 0.00 | - | 1 | 1,370 | 32.59% |
| AKAM250117C00110000 | 2024-09-17 9:57AM EDT | 110.00 | 3.22 | 2.65 | 3.00 | +0.12 | +3.87% | 2 | 1,848 | 31.52% |
| AKAM250117C00115000 | 2024-09-11 11:23AM EDT | 115.00 | 1.20 | 1.65 | 1.85 | 0.00 | - | 4 | 4,473 | 30.53% |
| AKAM250117C00120000 | 2024-09-17 9:57AM EDT | 120.00 | 1.24 | 1.00 | 1.15 | +0.44 | +55.00% | 1 | 1,144 | 30.23% |
| AKAM250117C00125000 | 2024-09-09 10:22AM EDT | 125.00 | 0.58 | 0.55 | 0.75 | 0.00 | - | 1 | 1,070 | 30.54% |
| AKAM250117C00130000 | 2024-09-16 10:32AM EDT | 130.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 1 | 413 | 31.06% |
| AKAM250117C00135000 | 2024-09-10 11:17AM EDT | 135.00 | 0.22 | 0.10 | 1.55 | 0.00 | - | 4 | 145 | 44.82% |
| AKAM250117C00140000 | 2024-09-12 1:11PM EDT | 140.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 301 | 34.62% |
| AKAM250117C00145000 | 2024-07-09 2:23PM EDT | 145.00 | 0.45 | 0.05 | 0.85 | 0.00 | - | 1 | 946 | 44.46% |
| AKAM250117C00150000 | 2024-06-12 9:46AM EDT | 150.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 363 | 46.02% |
| AKAM250117C00155000 | 2024-08-12 11:19AM EDT | 155.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 55 | 558 | 55.42% |
| AKAM250117C00160000 | 2024-05-14 1:25PM EDT | 160.00 | 0.24 | 0.05 | 0.25 | 0.00 | - | 23 | 633 | 42.09% |
| AKAM250117C00165000 | 2024-06-24 9:49AM EDT | 165.00 | 0.15 | 0.05 | 2.35 | 0.00 | - | 15 | 72 | 59.08% |
| AKAM250117C00170000 | 2024-02-02 3:44PM EDT | 170.00 | 1.40 | 0.05 | 1.30 | 0.00 | - | 10 | 27 | 54.71% |
| AKAM250117C00175000 | 2024-05-03 3:57PM EDT | 175.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 51.32% |
| AKAM250117C00180000 | 2024-05-09 11:20AM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 53.32% |
| AKAM250117C00185000 | 2024-06-20 10:32AM EDT | 185.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 8 | 119 | 50.24% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250117P00037500 | 2024-09-04 3:30PM EDT | 37.50 | 0.07 | 0.05 | 0.15 | 0.00 | - | 11 | 1,322 | 72.75% |
| AKAM250117P00040000 | 2024-09-17 9:31AM EDT | 40.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 4 | 33 | 65.63% |
| AKAM250117P00042500 | 2023-05-23 12:04PM EDT | 42.50 | 1.37 | 0.30 | 2.00 | 0.00 | - | 30 | 31 | 98.46% |
| AKAM250117P00045000 | 2024-05-10 9:49AM EDT | 45.00 | 0.30 | 0.15 | 0.70 | 0.00 | - | 1 | 6 | 75.15% |
| AKAM250117P00047500 | 2024-05-10 9:55AM EDT | 47.50 | 0.50 | 0.15 | 0.75 | 0.00 | - | 6 | 5 | 71.19% |
| AKAM250117P00050000 | 2024-08-05 1:31PM EDT | 50.00 | 0.85 | 0.00 | 2.30 | 0.00 | - | 1 | 21 | 81.69% |
| AKAM250117P00055000 | 2024-08-08 3:04PM EDT | 55.00 | 1.13 | 0.05 | 2.40 | 0.00 | - | 2 | 28 | 73.00% |
| AKAM250117P00060000 | 2024-07-30 1:24PM EDT | 60.00 | 0.71 | 0.10 | 0.75 | 0.00 | - | 1 | 38 | 50.17% |
| AKAM250117P00062500 | 2024-06-04 3:53PM EDT | 62.50 | 1.05 | 1.05 | 1.30 | 0.00 | - | 1 | 9 | 58.89% |
| AKAM250117P00065000 | 2024-09-05 1:58PM EDT | 65.00 | 0.51 | 0.25 | 1.80 | 0.00 | - | 2 | 281 | 52.83% |
| AKAM250117P00067500 | 2024-08-12 12:57PM EDT | 67.50 | 0.82 | 0.55 | 0.85 | 0.00 | - | 4 | 18 | 46.61% |
| AKAM250117P00070000 | 2024-09-16 10:38AM EDT | 70.00 | 0.73 | 0.30 | 0.90 | 0.00 | - | 3 | 983 | 43.60% |
| AKAM250117P00072500 | 2024-09-06 3:38PM EDT | 72.50 | 1.06 | 0.75 | 1.10 | 0.00 | - | 250 | 6,161 | 42.26% |
| AKAM250117P00075000 | 2024-09-09 9:55AM EDT | 75.00 | 1.25 | 1.05 | 1.20 | 0.00 | - | 1 | 334 | 39.62% |
| AKAM250117P00077500 | 2024-09-10 3:33PM EDT | 77.50 | 1.67 | 1.30 | 2.50 | 0.00 | - | 16 | 548 | 46.47% |
| AKAM250117P00080000 | 2024-09-17 9:31AM EDT | 80.00 | 1.40 | 1.55 | 1.80 | -0.77 | -35.48% | 4 | 5,643 | 37.23% |
| AKAM250117P00082500 | 2024-09-10 1:39PM EDT | 82.50 | 2.48 | 1.90 | 2.15 | 0.00 | - | 11 | 768 | 35.79% |
| AKAM250117P00085000 | 2024-09-10 12:26PM EDT | 85.00 | 3.10 | 2.20 | 2.60 | 0.00 | - | 10 | 4,535 | 34.60% |
| AKAM250117P00087500 | 2024-09-03 3:41PM EDT | 87.50 | 2.40 | 2.70 | 3.10 | 0.00 | - | 1 | 922 | 33.24% |
| AKAM250117P00090000 | 2024-09-13 11:35AM EDT | 90.00 | 3.30 | 3.30 | 3.80 | 0.00 | - | 3,000 | 6,363 | 32.47% |
| AKAM250117P00092500 | 2024-09-09 10:32AM EDT | 92.50 | 4.80 | 4.00 | 4.50 | 0.00 | - | 10 | 1,391 | 31.14% |
| AKAM250117P00095000 | 2024-09-05 3:53PM EDT | 95.00 | 4.80 | 4.90 | 5.30 | +0.15 | +3.23% | 3 | 1,432 | 29.76% |
| AKAM250117P00097500 | 2024-09-17 3:36PM EDT | 97.50 | 6.20 | 5.90 | 6.30 | +0.60 | +10.71% | 6 | 3,005 | 28.70% |
| AKAM250117P00100000 | 2024-09-17 3:55PM EDT | 100.00 | 7.30 | 7.10 | 7.40 | +0.50 | +7.35% | 7 | 2,032 | 27.44% |
| AKAM250117P00105000 | 2024-08-30 10:25AM EDT | 105.00 | 7.80 | 10.00 | 10.40 | 0.00 | - | 1 | 1,124 | 26.41% |
| AKAM250117P00110000 | 2024-08-20 3:54PM EDT | 110.00 | 10.60 | 13.20 | 14.00 | 0.00 | - | 9 | 1,534 | 25.46% |
| AKAM250117P00115000 | 2024-09-06 12:26PM EDT | 115.00 | 17.84 | 16.30 | 18.10 | 0.00 | - | 4 | 441 | 24.56% |
| AKAM250117P00120000 | 2024-08-09 10:07AM EDT | 120.00 | 20.40 | 21.50 | 25.60 | 0.00 | - | 4 | 318 | 44.82% |
| AKAM250117P00125000 | 2024-05-08 10:29AM EDT | 125.00 | 25.40 | 33.90 | 37.80 | 0.00 | - | 1 | 0 | 75.90% |
| AKAM250117P00130000 | 2024-09-12 2:12PM EDT | 130.00 | 32.33 | 31.60 | 32.80 | 0.00 | - | 3 | 6 | 33.18% |
| AKAM250117P00135000 | 2024-09-10 12:06PM EDT | 135.00 | 40.18 | 36.10 | 38.50 | 0.00 | - | 4 | 69 | 43.37% |
| AKAM250117P00140000 | 2024-09-05 3:46PM EDT | 140.00 | 41.02 | 40.70 | 43.80 | 0.00 | - | 11 | 0 | 49.26% |
| AKAM250117P00145000 | 2023-12-22 1:06PM EDT | 145.00 | 25.40 | 20.70 | 21.50 | 0.00 | - | 6 | 0 | 0.00% |
| AKAM250117P00155000 | 2024-02-06 12:05PM EDT | 155.00 | 30.70 | 39.60 | 44.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.