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:
Precio de ejercicio:100.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240802C00100000 | 2024-07-26 3:47PM EDT | 2024-08-02 | 0.45 | 0.40 | 0.65 | -0.35 | -43.75% | 114 | 47 | 32.47% |
| AKAM240809C00100000 | 2024-07-25 2:22PM EDT | 2024-08-09 | 3.51 | 3.40 | 3.90 | 0.00 | - | 8 | 20 | 65.28% |
| AKAM240816C00100000 | 2024-07-26 12:57PM EDT | 2024-08-16 | 3.70 | 3.70 | 4.10 | -0.40 | -9.76% | 6 | 1,278 | 56.03% |
| AKAM240823C00100000 | 2024-07-25 12:14PM EDT | 2024-08-23 | 4.00 | 2.45 | 5.20 | 0.00 | - | 4 | 9 | 60.77% |
| AKAM240830C00100000 | 2024-07-26 1:34PM EDT | 2024-08-30 | 4.10 | 4.00 | 5.10 | +0.86 | +26.54% | 3 | 0 | 53.52% |
| AKAM240920C00100000 | 2024-07-26 2:36PM EDT | 2024-09-20 | 4.70 | 4.90 | 5.10 | -0.10 | -2.08% | 34 | 5,929 | 42.30% |
| AKAM241018C00100000 | 2024-07-26 10:55AM EDT | 2024-10-18 | 5.20 | 5.60 | 6.10 | -0.70 | -11.86% | 3 | 128 | 39.94% |
| AKAM241115C00100000 | 2024-07-26 10:31AM EDT | 2024-11-15 | 7.21 | 7.40 | 7.70 | +0.21 | +3.00% | 15 | 234 | 42.07% |
| AKAM241220C00100000 | 2024-07-23 9:58AM EDT | 2024-12-20 | 7.60 | 8.20 | 8.50 | 0.00 | - | 33 | 121 | 39.98% |
| AKAM250117C00100000 | 2024-07-25 9:46AM EDT | 2025-01-17 | 8.60 | 8.90 | 9.40 | 0.00 | - | 1 | 4,104 | 40.00% |
| AKAM250321C00100000 | 2024-07-11 1:09PM EDT | 2025-03-21 | 9.30 | 10.60 | 12.10 | 0.00 | - | 6 | 1,018 | 42.95% |
| AKAM250620C00100000 | 2024-07-24 11:24AM EDT | 2025-06-20 | 12.40 | 10.60 | 14.20 | 0.00 | - | 9 | 31 | 42.28% |
| AKAM260116C00100000 | 2024-07-25 1:05PM EDT | 2026-01-16 | 17.50 | 16.30 | 16.90 | 0.00 | - | 1 | 192 | 38.83% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240809P00100000 | 2024-07-25 12:29PM EDT | 2024-08-09 | 5.95 | 6.20 | 6.60 | 0.00 | - | 1 | 10 | 61.52% |
| AKAM240816P00100000 | 2024-07-22 3:49PM EDT | 2024-08-16 | 6.70 | 6.50 | 6.90 | 0.00 | - | 2 | 1,734 | 53.54% |
| AKAM240920P00100000 | 2024-07-26 3:24PM EDT | 2024-09-20 | 7.50 | 7.20 | 7.40 | +0.10 | +1.35% | 30 | 245 | 37.46% |
| AKAM241018P00100000 | 2024-07-26 10:47AM EDT | 2024-10-18 | 7.90 | 7.60 | 7.90 | +0.10 | +1.28% | 13 | 166 | 33.30% |
| AKAM241115P00100000 | 2024-07-26 1:36PM EDT | 2024-11-15 | 9.30 | 9.00 | 9.30 | +0.50 | +5.68% | 2 | 174 | 35.40% |
| AKAM241220P00100000 | 2024-07-22 3:54PM EDT | 2024-12-20 | 9.60 | 9.40 | 9.80 | 0.00 | - | 8 | 174 | 32.94% |
| AKAM250117P00100000 | 2024-07-26 3:54PM EDT | 2025-01-17 | 9.90 | 9.80 | 10.00 | -0.30 | -2.94% | 50 | 1,938 | 30.95% |
| AKAM250321P00100000 | 2024-07-09 12:41PM EDT | 2025-03-21 | 13.30 | 10.50 | 11.70 | 0.00 | - | 2 | 580 | 31.98% |
| AKAM250620P00100000 | 2024-07-22 1:09PM EDT | 2025-06-20 | 12.30 | 10.30 | 12.80 | 0.00 | - | 27 | 1,241 | 30.20% |
| AKAM260116P00100000 | 2024-07-08 9:47AM EDT | 2026-01-16 | 16.30 | 13.50 | 14.30 | 0.00 | - | 9 | 729 | 26.80% |
© 2024 Yahoo. Todos los derechos reservados.