Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:34AM EDT. Mercado abierto.
Opciones de comprapor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240531C00090000 | 2024-05-20 11:49AM EDT | 90.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AKAM240531C00091000 | 2024-05-22 9:51AM EDT | 91.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AKAM240531C00092000 | 2024-05-22 3:57PM EDT | 92.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AKAM240531C00093000 | 2024-05-15 10:06AM EDT | 93.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 21 | 45 | 0.00% |
| AKAM240531C00094000 | 2024-05-22 1:28PM EDT | 94.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AKAM240531C00095000 | 2024-05-21 10:07AM EDT | 95.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.10% |
| AKAM240531C00096000 | 2024-05-22 1:58PM EDT | 96.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 68 | 253 | 1.56% |
| AKAM240531C00097000 | 2024-05-15 11:15AM EDT | 97.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 16 | 11 | 3.13% |
| AKAM240531C00098000 | 2024-05-16 3:28PM EDT | 98.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| AKAM240531C00099000 | 2024-05-22 3:16PM EDT | 99.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 6.25% |
| AKAM240531C00100000 | 2024-05-22 10:38AM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 6.25% |
| AKAM240531C00101000 | 2024-05-22 3:16PM EDT | 101.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| AKAM240531C00102000 | 2024-05-22 1:28PM EDT | 102.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 12.50% |
| AKAM240531C00103000 | 2024-05-06 11:50AM EDT | 103.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AKAM240531C00104000 | 2024-05-10 11:38AM EDT | 104.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| AKAM240531C00105000 | 2024-05-10 9:30AM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| AKAM240531C00106000 | 2024-05-09 11:17AM EDT | 106.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| AKAM240531C00107000 | 2024-05-03 12:23PM EDT | 107.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| AKAM240531C00108000 | 2024-05-09 11:50AM EDT | 108.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| AKAM240531C00109000 | 2024-05-22 1:55PM EDT | 109.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| AKAM240531C00110000 | 2024-05-09 3:06PM EDT | 110.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| AKAM240531C00111000 | 2024-05-10 10:35AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 25.00% |
| AKAM240531C00112000 | 2024-05-10 9:44AM EDT | 112.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| AKAM240531C00114000 | 2024-05-10 10:40AM EDT | 114.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| AKAM240531C00115000 | 2024-05-21 9:32AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 55 | 25.00% |
| AKAM240531C00118000 | 2024-05-20 9:35AM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| AKAM240531C00120000 | 2024-05-20 9:33AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
| AKAM240531C00125000 | 2024-05-13 1:55PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 50.00% |
| AKAM240531C00140000 | 2024-05-13 1:12PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 50.00% |
Opciones de ventapor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240531P00070000 | 2024-05-15 10:06AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| AKAM240531P00075000 | 2024-05-10 3:46PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| AKAM240531P00080000 | 2024-05-22 11:23AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 25.00% |
| AKAM240531P00085000 | 2024-05-13 10:37AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AKAM240531P00087000 | 2024-05-13 12:41PM EDT | 87.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| AKAM240531P00088000 | 2024-05-21 1:51PM EDT | 88.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| AKAM240531P00089000 | 2024-05-22 3:31PM EDT | 89.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| AKAM240531P00090000 | 2024-05-22 11:12AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 140 | 6.25% |
| AKAM240531P00091000 | 2024-05-17 11:12AM EDT | 91.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 6.25% |
| AKAM240531P00092000 | 2024-05-20 3:55PM EDT | 92.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 6.25% |
| AKAM240531P00093000 | 2024-05-21 1:50PM EDT | 93.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 3.13% |
| AKAM240531P00094000 | 2024-05-22 3:31PM EDT | 94.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 18 | 50 | 1.56% |
| AKAM240531P00095000 | 2024-05-22 3:02PM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 26 | 74 | 0.00% |
| AKAM240531P00096000 | 2024-05-22 3:35PM EDT | 96.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 98 | 138 | 0.00% |
| AKAM240531P00097000 | 2024-05-20 1:32PM EDT | 97.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| AKAM240531P00098000 | 2024-05-10 9:45AM EDT | 98.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AKAM240531P00099000 | 2024-05-21 3:11PM EDT | 99.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| AKAM240531P00100000 | 2024-05-20 2:50PM EDT | 100.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 0.00% |
| AKAM240531P00101000 | 2024-05-10 9:33AM EDT | 101.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 0.00% |
| AKAM240531P00102000 | 2024-05-16 2:18PM EDT | 102.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AKAM240531P00103000 | 2024-05-08 2:59PM EDT | 103.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM240531P00104000 | 2024-05-09 12:32PM EDT | 104.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 16 | 13 | 0.00% |
| AKAM240531P00105000 | 2024-05-13 10:05AM EDT | 105.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| AKAM240531P00106000 | 2024-05-09 1:11PM EDT | 106.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 25 | 20 | 0.00% |
| AKAM240531P00110000 | 2024-04-12 2:29PM EDT | 110.00 | 8.63 | 17.20 | 20.30 | 0.00 | - | 5 | 5 | 146.78% |
© 2024 Yahoo. Todos los derechos reservados.