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 comprapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AKAM250321C000600002024-06-18 10:46AM EDT60.0032.9439.9041.200.00--172.27%
AKAM250321C000650002024-06-18 11:45AM EDT65.0028.4633.0036.300.00-81058.67%
AKAM250321C000700002024-07-08 11:40AM EDT70.0027.0028.6031.700.00-132353.44%
AKAM250321C000750002024-05-13 10:58AM EDT75.0025.4019.9021.900.00-2229.40%
AKAM250321C000800002024-07-12 2:53PM EDT80.0022.5019.7023.900.00-221853.66%
AKAM250321C000850002024-06-12 10:44AM EDT85.0014.1018.7019.400.00-513547.18%
AKAM250321C000900002024-06-13 10:34AM EDT90.0010.5814.0017.300.00-29348.76%
AKAM250321C000925002024-07-05 2:58PM EDT92.5010.6912.6014.000.00-17041.58%
AKAM250321C000950002024-07-24 11:04AM EDT95.0013.0011.1013.10-0.20-1.52%89,04842.33%
AKAM250321C000975002024-07-09 10:41AM EDT97.509.309.2013.000.00-18245.42%
AKAM250321C001000002024-07-11 1:09PM EDT100.009.309.2010.200.00-61,01839.50%
AKAM250321C001050002024-07-08 1:46PM EDT105.008.507.208.80+1.60+23.19%1412640.62%
AKAM250321C001100002024-06-18 2:51PM EDT110.003.706.106.600.00-15838.21%
AKAM250321C001150002024-07-19 1:23PM EDT115.004.654.505.100.00-5065737.21%
AKAM250321C001200002024-05-28 3:51PM EDT120.002.702.254.600.00-673639.12%
AKAM250321C001250002024-07-19 11:41AM EDT125.002.652.603.100.00-11,54436.38%
AKAM250321C001300002024-06-04 9:43AM EDT130.001.301.051.550.00-1031.58%
AKAM250321C001350002024-07-18 2:40PM EDT135.001.750.602.400.00-236438.81%
AKAM250321C001400002024-05-13 9:55AM EDT140.001.200.000.850.00-65131.49%
AKAM250321C001450002024-05-10 12:00PM EDT145.001.100.000.600.00-23531.21%
AKAM250321C001500002024-04-15 2:06PM EDT150.001.800.000.850.00-17117235.57%
AKAM250321C001550002024-03-05 11:01AM EDT155.001.701.451.650.00-1243.60%
AKAM250321C001600002024-02-14 11:39AM EDT160.001.850.901.200.00-1642.27%
AKAM250321C001650002024-02-12 1:52PM EDT165.003.700.801.050.00-110942.81%
AKAM250321C001700002024-05-09 3:29PM EDT170.000.900.000.800.00-55742.11%
AKAM250321C001750002024-02-06 11:19AM EDT175.001.500.550.900.00-14444.70%
AKAM250321C001800002024-04-15 3:05PM EDT180.000.350.002.300.00-101056.96%
Opciones de ventapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AKAM250321P000450002024-06-24 11:49AM EDT45.000.500.102.400.00-4865.85%
AKAM250321P000500002024-06-06 3:54PM EDT50.000.550.002.850.00-62459.91%
AKAM250321P000550002024-05-10 2:21PM EDT55.001.000.801.050.00-1848.54%
AKAM250321P000600002024-05-15 10:25AM EDT60.001.001.251.600.00-1347.27%
AKAM250321P000650002024-07-02 10:24AM EDT65.002.101.451.950.00-991343.41%
AKAM250321P000700002024-06-28 1:07PM EDT70.002.802.104.600.00-131951.82%
AKAM250321P000750002024-07-11 10:41AM EDT75.003.202.705.200.00-1420547.13%
AKAM250321P000800002024-06-28 1:07PM EDT80.005.103.004.500.00-138036.80%
AKAM250321P000850002024-07-08 12:24PM EDT85.006.304.005.900.00-498535.11%
AKAM250321P000900002024-07-08 2:37PM EDT90.008.017.107.600.00-11,15133.41%
AKAM250321P000925002024-07-10 12:16PM EDT92.509.108.108.800.00-1592633.31%
AKAM250321P000950002024-07-10 10:47AM EDT95.0010.309.2010.400.00-51,62634.21%
AKAM250321P000975002024-06-04 3:34PM EDT97.5011.4012.3012.700.00-2317237.05%
AKAM250321P001000002024-07-09 12:41PM EDT100.0013.3011.7012.200.00-258030.51%
AKAM250321P001050002024-06-07 10:10AM EDT105.0016.8015.9017.700.00-118937.76%
AKAM250321P001100002024-07-19 12:48PM EDT110.0018.4017.7018.400.00-113327.72%
AKAM250321P001150002024-07-19 11:48AM EDT115.0022.3021.0022.300.00-132827.25%
AKAM250321P001200002024-07-19 12:06PM EDT120.0026.2024.5026.400.00-12926.36%
AKAM250321P001250002024-07-17 2:17PM EDT125.0028.6028.8030.700.00-21325.03%
AKAM250321P001300002024-07-17 12:10PM EDT130.0033.1033.1035.400.00-13325.15%
AKAM250321P001350002024-05-09 10:08AM EDT135.0033.7043.9047.900.00-6054.71%
AKAM250321P001400002024-01-11 12:17PM EDT140.0024.9016.3017.000.00-990.00%
AKAM250321P001500002024-02-12 2:31PM EDT150.0023.8038.2042.700.00-1400.00%
AKAM250321P001600002024-02-12 3:18PM EDT160.0033.0048.2052.900.00--00.00%