U.S. markets open in 8 hours 33 minutes
F S&P 500
5,713.00 -4.75 (-0.08%) F Dow Jones
42,060.00 +3.00 (+0.01%) F Nasdaq
19,824.00 -26.25 (-0.13%) E-mini Russell 2000 Index Futur
2,274.60 -2.50 (-0.11%) Petróleo
71.85 -0.10 (-0.14%) Oro
2,618.50 +3.90 (+0.15%)
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 comprapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250221C00070000 | 2024-09-05 9:49AM EDT | 70.00 | 31.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM250221C00085000 | 2024-08-05 1:32PM EDT | 85.00 | 16.80 | 19.20 | 21.70 | 0.00 | - | 1 | 3 | 55.66% |
| AKAM250221C00095000 | 2024-09-10 1:47PM EDT | 95.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AKAM250221C00100000 | 2024-09-11 1:49PM EDT | 100.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| AKAM250221C00105000 | 2024-09-19 3:24PM EDT | 105.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AKAM250221C00110000 | 2024-09-19 3:13PM EDT | 110.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AKAM250221C00115000 | 2024-09-18 3:56PM EDT | 115.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM250221C00120000 | 2024-08-21 11:40AM EDT | 120.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| AKAM250221C00125000 | 2024-08-16 2:49PM EDT | 125.00 | 1.75 | 1.20 | 1.45 | 0.00 | - | 3 | 4 | 31.03% |
Opciones de ventapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250221P00045000 | 2024-06-25 9:53AM EDT | 45.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | - | 10 | 67.19% |
| AKAM250221P00060000 | 2024-09-19 1:35PM EDT | 60.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AKAM250221P00065000 | 2024-09-09 2:24PM EDT | 65.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AKAM250221P00070000 | 2024-09-06 11:37AM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AKAM250221P00075000 | 2024-09-16 12:37PM EDT | 75.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM250221P00080000 | 2024-09-16 12:37PM EDT | 80.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AKAM250221P00085000 | 2024-09-13 3:38PM EDT | 85.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AKAM250221P00090000 | 2024-09-06 10:19AM EDT | 90.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AKAM250221P00095000 | 2024-09-17 3:20PM EDT | 95.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AKAM250221P00100000 | 2024-09-19 2:18PM EDT | 100.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AKAM250221P00105000 | 2024-09-13 2:48PM EDT | 105.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AKAM250221P00110000 | 2024-09-13 3:49PM EDT | 110.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM250221P00115000 | 2024-08-13 12:40PM EDT | 115.00 | 16.20 | 16.50 | 18.80 | 0.00 | - | 12 | 22 | 32.24% |
| AKAM250221P00125000 | 2024-07-18 12:54PM EDT | 125.00 | 28.70 | 24.20 | 25.40 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.