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 comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AKAM260116C000450002024-07-03 12:22PM EDT45.0049.9952.0057.000.00--163.51%
AKAM260116C000600002024-06-24 3:56PM EDT60.0036.4839.8043.400.00-1552.16%
AKAM260116C000650002024-02-07 4:50PM EDT65.0067.2052.0054.700.00-30100.07%
AKAM260116C000700002024-06-10 1:39PM EDT70.0029.6932.6035.500.00-42552.21%
AKAM260116C000750002024-06-10 12:44PM EDT75.0026.0028.8030.800.00-1646.75%
AKAM260116C000800002024-07-23 11:31AM EDT80.0027.6024.5027.400.00-203144.83%
AKAM260116C000850002024-06-25 10:56AM EDT85.0019.2021.5024.300.00-24243.33%
AKAM260116C000900002024-07-23 11:31AM EDT90.0021.3620.0021.400.00-1347441.93%
AKAM260116C000925002024-07-15 12:23PM EDT92.5020.9017.5020.000.00-102741.20%
AKAM260116C000950002024-07-23 10:47AM EDT95.0018.3017.1018.800.00-146440.83%
AKAM260116C000975002024-07-16 3:31PM EDT97.5016.2015.0017.500.00-15140.13%
AKAM260116C001000002024-07-23 11:31AM EDT100.0016.2113.5016.300.00-3019239.56%
AKAM260116C001050002024-07-12 3:29PM EDT105.0014.2012.1014.100.00-17419638.55%
AKAM260116C001100002024-07-18 9:45AM EDT110.0013.0010.9012.100.00-1674737.59%
AKAM260116C001150002024-07-15 10:42AM EDT115.0010.658.1012.300.00-227941.05%
AKAM260116C001200002024-07-23 9:53AM EDT120.008.507.509.100.00-738936.72%
AKAM260116C001250002024-07-05 1:45PM EDT125.005.405.508.400.00-76137.60%
AKAM260116C001300002024-07-16 12:10PM EDT130.006.263.506.200.00-222834.60%
AKAM260116C001350002024-07-18 1:45PM EDT135.005.404.305.200.00-25434.08%
AKAM260116C001400002024-05-29 9:46AM EDT140.003.002.603.300.00-127730.51%
AKAM260116C001450002024-05-13 2:54PM EDT145.003.301.752.350.00-417528.98%
AKAM260116C001500002024-07-15 3:24PM EDT150.002.950.003.900.00-268935.65%
AKAM260116C001550002024-07-12 11:56AM EDT155.002.520.002.700.00-1633.21%
AKAM260116C001600002024-05-01 2:53PM EDT160.003.840.201.600.00-112130.15%
AKAM260116C001650002024-05-06 2:29PM EDT165.002.870.701.250.00--129.65%
AKAM260116C001700002024-06-20 9:30AM EDT170.000.650.705.000.00-2035444.75%
AKAM260116C001750002024-04-15 3:14PM EDT175.001.850.902.650.00-1620438.22%
AKAM260116C001800002024-04-15 3:22PM EDT180.001.450.701.150.00-201232.40%
AKAM260116C001850002024-05-09 3:39PM EDT185.001.720.151.300.00-3013234.28%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AKAM260116P000500002024-07-16 11:10AM EDT50.001.451.302.650.00-166047.80%
AKAM260116P000550002024-05-14 3:37PM EDT55.001.882.052.500.00-14141.34%
AKAM260116P000600002023-09-20 11:23AM EDT60.002.000.803.100.00--139.00%
AKAM260116P000650002024-07-23 3:59PM EDT65.003.102.653.600.00-191035.99%
AKAM260116P000700002024-07-17 1:58PM EDT70.003.973.904.600.00-52334.56%
AKAM260116P000750002024-07-08 9:54AM EDT75.005.905.005.700.00-422832.92%
AKAM260116P000800002024-07-18 12:01PM EDT80.006.404.507.000.00-26331.37%
AKAM260116P000850002024-07-16 10:41AM EDT85.008.008.0011.000.00-110735.90%
AKAM260116P000900002024-07-18 12:00PM EDT90.009.609.8013.000.00-14834.64%
AKAM260116P000925002024-07-18 11:53AM EDT92.5010.6010.8014.000.00-13033.84%
AKAM260116P000950002024-07-23 11:51AM EDT95.0011.8611.1012.700.00-330827.85%
AKAM260116P000975002024-07-22 10:30AM EDT97.5013.4011.6013.800.00-13427.10%
AKAM260116P001000002024-07-08 9:47AM EDT100.0016.3013.6015.300.00-972927.05%
AKAM260116P001050002024-07-10 9:52AM EDT105.0018.6015.6018.000.00-113725.85%
AKAM260116P001100002024-07-02 10:10AM EDT110.0023.3018.5021.100.00-360224.87%
AKAM260116P001150002024-07-19 11:52AM EDT115.0024.2021.5024.400.00-112623.68%
AKAM260116P001200002024-07-09 2:11PM EDT120.0029.2025.7028.000.00-612022.48%
AKAM260116P001250002024-07-23 10:26AM EDT125.0031.0029.8031.900.00-46921.30%
AKAM260116P001300002024-01-24 1:29PM EDT130.0014.3023.1024.000.00-12350.00%
AKAM260116P001350002024-07-16 11:17AM EDT135.0039.1038.0040.700.00-1120.01%
AKAM260116P001400002024-02-08 4:25PM EDT140.0019.1029.3030.500.00-83840.00%
AKAM260116P001450002024-05-08 12:51PM EDT145.0043.7053.8058.200.00--045.99%