U.S. markets open in 15 minutes

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
97.48+1.22 (+1.27%)
Al cierre: 04:00PM EDT
96.95 -0.53 (-0.54%)
Antes de la apertura del mercado: 08:45AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AKAM240719C000700002024-06-10 10:37AM EDT70.0019.9022.4022.900.00-550.00%
AKAM240719C000810002024-07-12 11:49AM EDT81.0014.880.000.000.00-340.00%
AKAM240719C000840002024-06-27 11:38AM EDT84.006.100.000.000.00--20.00%
AKAM240719C000850002024-07-16 1:20PM EDT85.0011.600.000.000.00-11390.00%
AKAM240719C000860002024-07-02 12:57PM EDT86.004.800.000.000.00--10.00%
AKAM240719C000880002024-07-08 3:53PM EDT88.005.500.000.000.00-130.00%
AKAM240719C000890002024-07-08 10:57AM EDT89.003.830.000.000.00-2190.00%
AKAM240719C000900002024-07-16 2:07PM EDT90.006.800.000.000.00-21,7140.00%
AKAM240719C000910002024-07-15 12:06PM EDT91.005.850.000.000.00-1490.00%
AKAM240719C000920002024-07-12 3:59PM EDT92.003.500.000.000.00-16760.00%
AKAM240719C000930002024-07-12 1:24PM EDT93.003.600.000.000.00-1130.00%
AKAM240719C000940002024-07-16 3:12PM EDT94.003.220.000.000.00-2930.00%
AKAM240719C000950002024-07-16 3:36PM EDT95.002.750.000.000.00-261,2520.00%
AKAM240719C000960002024-07-16 3:11PM EDT96.001.650.000.000.00-17390.00%
AKAM240719C000970002024-07-16 3:53PM EDT97.001.360.000.000.00-702760.00%
AKAM240719C000980002024-07-16 3:53PM EDT98.000.890.000.000.00-53511.56%
AKAM240719C000990002024-07-16 3:26PM EDT99.000.470.000.000.00-21706.25%
AKAM240719C001000002024-07-16 3:00PM EDT100.000.260.000.000.00-73246.25%
AKAM240719C001010002024-07-12 11:13AM EDT101.000.250.000.000.00--912.50%
AKAM240719C001020002024-07-16 2:12PM EDT102.000.100.000.000.00-101012.50%
AKAM240719C001050002024-07-15 3:36PM EDT105.000.190.000.000.00-132625.00%
AKAM240719C001070002024-07-15 9:39AM EDT107.000.070.000.000.00-2225.00%
AKAM240719C001080002024-07-15 12:34PM EDT108.000.050.000.000.00-686825.00%
AKAM240719C001090002024-07-16 2:08PM EDT109.000.05-0.000.00---25.00%
AKAM240719C001100002024-07-16 2:22PM EDT110.000.050.000.000.00-16916925.00%
AKAM240719C001110002024-07-16 2:08PM EDT111.000.05-0.000.00---25.00%
AKAM240719C001150002024-05-21 3:01PM EDT115.000.210.000.000.00--150.00%
AKAM240719C001200002024-06-03 10:56AM EDT120.000.050.002.150.00-11192.48%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AKAM240719P000650002024-06-25 3:46PM EDT65.000.050.000.000.00--1450.00%
AKAM240719P000700002024-06-27 1:44PM EDT70.000.050.000.000.00-446450.00%
AKAM240719P000750002024-07-09 9:30AM EDT75.000.050.000.000.00-160850.00%
AKAM240719P000770002024-07-09 9:30AM EDT77.000.050.000.000.00--2350.00%
AKAM240719P000780002024-07-10 3:56PM EDT78.000.050.000.000.00--3750.00%
AKAM240719P000790002024-07-10 12:24PM EDT79.000.050.000.000.00-11450.00%
AKAM240719P000800002024-07-16 10:54AM EDT80.000.080.000.000.00-131250.00%
AKAM240719P000810002024-06-28 11:18AM EDT81.000.210.000.000.00-2250.00%
AKAM240719P000820002024-07-12 11:04AM EDT82.000.050.000.000.00--150.00%
AKAM240719P000830002024-06-26 12:01PM EDT83.000.500.000.000.00--150.00%
AKAM240719P000840002024-07-15 11:07AM EDT84.000.050.000.000.00-336050.00%
AKAM240719P000850002024-07-16 10:54AM EDT85.000.100.000.000.00-11,87725.00%
AKAM240719P000860002024-07-16 10:05AM EDT86.000.050.000.000.00-24225.00%
AKAM240719P000870002024-07-16 2:05PM EDT87.000.050.000.000.00-2110425.00%
AKAM240719P000880002024-07-10 12:14PM EDT88.000.300.000.000.00-17025.00%
AKAM240719P000890002024-07-16 9:37AM EDT89.000.750.000.000.00-33825.00%
AKAM240719P000900002024-07-15 11:21AM EDT90.000.060.000.000.00-955725.00%
AKAM240719P000910002024-07-15 11:21AM EDT91.000.110.000.000.00-42825.00%
AKAM240719P000920002024-07-12 3:53PM EDT92.000.320.000.000.00-51812.50%
AKAM240719P000930002024-07-16 2:07PM EDT93.000.150.000.000.00-44112.50%
AKAM240719P000940002024-07-16 11:35AM EDT94.000.300.000.000.00-186812.50%
AKAM240719P000950002024-07-16 2:59PM EDT95.000.350.000.000.00-494626.25%
AKAM240719P000960002024-07-16 1:22PM EDT96.000.800.000.000.00-13416.25%
AKAM240719P000970002024-07-16 3:51PM EDT97.000.750.000.000.00-151.56%
AKAM240719P001000002024-06-28 9:30AM EDT100.009.800.000.000.00-180.00%