Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:44AM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524C00070000 | 2024-05-14 10:59AM EDT | 70.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AKAM240524C00080000 | 2024-05-10 11:18AM EDT | 80.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AKAM240524C00088000 | 2024-05-15 10:27AM EDT | 88.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AKAM240524C00090000 | 2024-05-13 10:56AM EDT | 90.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| AKAM240524C00091000 | 2024-05-14 2:13PM EDT | 91.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AKAM240524C00092000 | 2024-05-17 9:52AM EDT | 92.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| AKAM240524C00093000 | 2024-05-21 2:05PM EDT | 93.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 0.00% |
| AKAM240524C00094000 | 2024-05-21 9:50AM EDT | 94.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 0.00% |
| AKAM240524C00095000 | 2024-05-22 3:49PM EDT | 95.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 16 | 85 | 1.56% |
| AKAM240524C00096000 | 2024-05-22 1:28PM EDT | 96.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 272 | 6.25% |
| AKAM240524C00097000 | 2024-05-22 12:59PM EDT | 97.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 266 | 6.25% |
| AKAM240524C00098000 | 2024-05-22 11:18AM EDT | 98.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 33 | 12.50% |
| AKAM240524C00099000 | 2024-05-22 10:12AM EDT | 99.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 12.50% |
| AKAM240524C00100000 | 2024-05-22 3:39PM EDT | 100.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 26 | 298 | 25.00% |
| AKAM240524C00101000 | 2024-05-22 12:34PM EDT | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 25.00% |
| AKAM240524C00102000 | 2024-05-20 1:38PM EDT | 102.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| AKAM240524C00103000 | 2024-05-20 1:14PM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| AKAM240524C00104000 | 2024-05-20 1:57PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| AKAM240524C00105000 | 2024-05-17 11:38AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| AKAM240524C00107000 | 2024-05-20 1:58PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 28 | 50.00% |
| AKAM240524C00108000 | 2024-05-21 9:44AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 50.00% |
| AKAM240524C00109000 | 2024-05-22 1:55PM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| AKAM240524C00110000 | 2024-05-17 3:51PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 50.00% |
| AKAM240524C00111000 | 2024-05-20 9:33AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| AKAM240524C00112000 | 2024-05-10 9:44AM EDT | 112.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| AKAM240524C00113000 | 2024-05-14 9:33AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| AKAM240524C00114000 | 2024-05-20 9:33AM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| AKAM240524C00115000 | 2024-05-14 9:32AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 44 | 50.00% |
| AKAM240524C00116000 | 2024-05-13 9:34AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 50.00% |
| AKAM240524C00117000 | 2024-05-13 9:34AM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 50.00% |
| AKAM240524C00119000 | 2024-05-13 9:32AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 256 | 50.00% |
| AKAM240524C00120000 | 2024-05-13 9:32AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 159 | 50.00% |
| AKAM240524C00121000 | 2024-05-13 9:32AM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 24 | 50.00% |
| AKAM240524C00122000 | 2024-05-10 12:36PM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 135 | 50.00% |
| AKAM240524C00125000 | 2024-05-10 12:36PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 50.00% |
| AKAM240524C00130000 | 2024-05-10 12:36PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| AKAM240524C00140000 | 2024-05-10 12:05PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524P00070000 | 2024-05-08 1:19PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AKAM240524P00072000 | 2024-05-13 10:36AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| AKAM240524P00075000 | 2024-05-10 10:11AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| AKAM240524P00076000 | 2024-05-14 1:10PM EDT | 76.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 745 | 701 | 50.00% |
| AKAM240524P00077000 | 2024-05-14 3:50PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AKAM240524P00080000 | 2024-05-16 3:01PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 67 | 50.00% |
| AKAM240524P00081000 | 2024-05-16 11:52AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AKAM240524P00082000 | 2024-05-21 11:40AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 50.00% |
| AKAM240524P00084000 | 2024-05-21 11:38AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| AKAM240524P00085000 | 2024-05-20 11:47AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 181 | 300 | 25.00% |
| AKAM240524P00087000 | 2024-05-22 9:33AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 49 | 25.00% |
| AKAM240524P00088000 | 2024-05-13 3:28PM EDT | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 25.00% |
| AKAM240524P00089000 | 2024-05-15 2:44PM EDT | 89.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 41 | 25.00% |
| AKAM240524P00090000 | 2024-05-22 3:09PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 132 | 12.50% |
| AKAM240524P00091000 | 2024-05-15 3:57PM EDT | 91.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 12.50% |
| AKAM240524P00092000 | 2024-05-22 3:43PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 234 | 12.50% |
| AKAM240524P00093000 | 2024-05-22 11:28AM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 6.25% |
| AKAM240524P00094000 | 2024-05-22 3:19PM EDT | 94.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16 | 67 | 3.13% |
| AKAM240524P00095000 | 2024-05-22 3:51PM EDT | 95.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 75 | 423 | 0.00% |
| AKAM240524P00096000 | 2024-05-22 3:31PM EDT | 96.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 248 | 0.00% |
| AKAM240524P00097000 | 2024-05-22 12:51PM EDT | 97.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 0.00% |
| AKAM240524P00098000 | 2024-05-22 1:46PM EDT | 98.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 0.00% |
| AKAM240524P00099000 | 2024-05-21 3:11PM EDT | 99.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| AKAM240524P00100000 | 2024-05-15 11:12AM EDT | 100.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 0.00% |
| AKAM240524P00101000 | 2024-05-13 9:34AM EDT | 101.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| AKAM240524P00102000 | 2024-05-20 9:40AM EDT | 102.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| AKAM240524P00103000 | 2024-05-10 9:54AM EDT | 103.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AKAM240524P00104000 | 2024-05-09 2:02PM EDT | 104.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AKAM240524P00105000 | 2024-05-10 12:36PM EDT | 105.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240524P00106000 | 2024-05-09 1:14PM EDT | 106.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.