Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:10PM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00042500 | 2024-03-26 10:17AM EDT | 42.50 | 67.04 | 57.40 | 59.10 | 0.00 | - | 2 | 3 | 341.36% |
| AKAM240621C00045000 | 2023-10-20 10:16AM EDT | 45.00 | 62.70 | 68.10 | 69.30 | 0.00 | - | 1 | 1 | 579.20% |
| AKAM240621C00050000 | 2023-11-09 2:14PM EDT | 50.00 | 61.70 | 63.80 | 66.90 | 0.00 | - | - | 3 | 547.49% |
| AKAM240621C00055000 | 2024-04-01 1:01PM EDT | 55.00 | 55.26 | 46.70 | 48.00 | 0.00 | - | 1 | 3 | 281.05% |
| AKAM240621C00060000 | 2023-10-19 3:34PM EDT | 60.00 | 50.10 | 53.80 | 55.30 | 0.00 | - | 1 | 1 | 429.66% |
| AKAM240621C00070000 | 2024-05-09 12:09PM EDT | 70.00 | 32.42 | 23.80 | 24.40 | 0.00 | - | 1 | 9 | 54.69% |
| AKAM240621C00072500 | 2023-11-09 11:56AM EDT | 72.50 | 40.70 | 42.50 | 45.50 | 0.00 | - | 1 | 9 | 354.20% |
| AKAM240621C00075000 | 2024-05-10 12:22PM EDT | 75.00 | 17.91 | 19.00 | 19.60 | 0.00 | - | 1 | 2 | 51.76% |
| AKAM240621C00077500 | 2023-11-09 2:13PM EDT | 77.50 | 35.70 | 38.90 | 41.90 | 0.00 | - | 7 | 14 | 334.59% |
| AKAM240621C00080000 | 2024-05-13 10:25AM EDT | 80.00 | 13.87 | 14.00 | 14.40 | 0.00 | - | 5 | 122 | 42.24% |
| AKAM240621C00082500 | 2024-05-14 2:47PM EDT | 82.50 | 12.50 | 11.60 | 11.90 | +1.88 | +17.70% | 1 | 132 | 35.99% |
| AKAM240621C00085000 | 2024-05-13 3:16PM EDT | 85.00 | 10.80 | 8.40 | 9.60 | 0.00 | - | 3 | 113 | 33.35% |
| AKAM240621C00087500 | 2024-04-12 3:55PM EDT | 87.50 | 17.90 | 4.90 | 7.40 | 0.00 | - | 1 | 20 | 30.76% |
| AKAM240621C00090000 | 2024-05-22 12:18PM EDT | 90.00 | 6.20 | 4.70 | 5.00 | 0.00 | - | 1 | 419 | 24.27% |
| AKAM240621C00092500 | 2024-05-20 1:03PM EDT | 92.50 | 4.00 | 3.00 | 3.20 | 0.00 | - | 30 | 440 | 22.56% |
| AKAM240621C00095000 | 2024-05-23 12:53PM EDT | 95.00 | 1.85 | 1.65 | 1.75 | -0.70 | -27.45% | 140 | 855 | 20.69% |
| AKAM240621C00097500 | 2024-05-23 1:41PM EDT | 97.50 | 0.95 | 0.85 | 0.90 | -0.39 | -29.10% | 10 | 662 | 20.48% |
| AKAM240621C00100000 | 2024-05-23 2:11PM EDT | 100.00 | 0.45 | 0.40 | 0.50 | -0.24 | -34.78% | 20 | 5,713 | 21.70% |
| AKAM240621C00105000 | 2024-05-23 11:40AM EDT | 105.00 | 0.17 | 0.10 | 0.25 | -0.10 | -37.04% | 17 | 3,516 | 26.76% |
| AKAM240621C00110000 | 2024-05-21 12:04PM EDT | 110.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 4 | 2,819 | 33.30% |
| AKAM240621C00115000 | 2024-05-23 12:51PM EDT | 115.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 19 | 1,661 | 38.48% |
| AKAM240621C00120000 | 2024-05-21 12:04PM EDT | 120.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 5 | 1,877 | 54.00% |
| AKAM240621C00125000 | 2024-05-17 1:30PM EDT | 125.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 299 | 47.75% |
| AKAM240621C00130000 | 2024-05-23 1:07PM EDT | 130.00 | 0.05 | 0.00 | 0.25 | -0.07 | -58.33% | 93 | 227 | 54.98% |
| AKAM240621C00135000 | 2024-05-21 3:07PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 125 | 192 | 53.13% |
| AKAM240621C00140000 | 2024-05-21 10:22AM EDT | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 84 | 63.09% |
| AKAM240621C00145000 | 2024-05-13 10:01AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 134 | 62.11% |
| AKAM240621C00150000 | 2024-03-07 10:43AM EDT | 150.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 10 | 86 | 99.22% |
| AKAM240621C00155000 | 2024-05-13 12:46PM EDT | 155.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 54 | 103.66% |
| AKAM240621C00160000 | 2024-05-13 12:46PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 110 | 68.75% |
| AKAM240621C00165000 | 2024-02-12 10:36AM EDT | 165.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00042500 | 2024-04-18 1:25PM EDT | 42.50 | 0.33 | 0.00 | 0.70 | 0.00 | - | 2 | 17 | 150.78% |
| AKAM240621P00047500 | 2023-06-20 3:40PM EDT | 47.50 | 0.75 | 0.00 | 1.10 | 0.00 | - | - | 4 | 143.65% |
| AKAM240621P00050000 | 2023-07-10 11:21AM EDT | 50.00 | 1.12 | 0.00 | 0.60 | 0.00 | - | 30 | 3 | 119.53% |
| AKAM240621P00055000 | 2024-05-15 1:14PM EDT | 55.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 1 | 133.59% |
| AKAM240621P00060000 | 2023-05-30 11:42AM EDT | 60.00 | 2.00 | 1.35 | 1.70 | 0.00 | - | 1 | 1 | 129.59% |
| AKAM240621P00065000 | 2024-05-10 1:46PM EDT | 65.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 2 | 213 | 101.37% |
| AKAM240621P00070000 | 2024-05-14 10:05AM EDT | 70.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 193 | 73.39% |
| AKAM240621P00072500 | 2024-05-15 10:40AM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 58.89% |
| AKAM240621P00075000 | 2024-05-15 9:38AM EDT | 75.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 40 | 129 | 52.59% |
| AKAM240621P00077500 | 2024-05-15 11:19AM EDT | 77.50 | 0.15 | 0.05 | 1.40 | 0.00 | - | 7 | 238 | 55.08% |
| AKAM240621P00080000 | 2024-05-22 11:16AM EDT | 80.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 1,152 | 33.01% |
| AKAM240621P00082500 | 2024-05-22 9:40AM EDT | 82.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 150 | 29.49% |
| AKAM240621P00085000 | 2024-05-21 10:32AM EDT | 85.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 5 | 1,842 | 25.34% |
| AKAM240621P00087500 | 2024-05-23 1:28PM EDT | 87.50 | 0.30 | 0.30 | 0.40 | +0.08 | +36.36% | 2 | 302 | 22.51% |
| AKAM240621P00090000 | 2024-05-23 12:28PM EDT | 90.00 | 0.45 | 0.60 | 0.75 | -0.04 | -8.16% | 3 | 2,696 | 20.73% |
| AKAM240621P00092500 | 2024-05-23 2:02PM EDT | 92.50 | 1.35 | 1.35 | 1.40 | +0.38 | +39.18% | 29 | 1,410 | 19.17% |
| AKAM240621P00095000 | 2024-05-23 2:52PM EDT | 95.00 | 2.55 | 2.45 | 2.55 | +0.89 | +53.61% | 153 | 621 | 18.34% |
| AKAM240621P00097500 | 2024-05-17 12:36PM EDT | 97.50 | 2.95 | 4.20 | 4.40 | 0.00 | - | 16 | 622 | 19.92% |
| AKAM240621P00100000 | 2024-05-20 3:50PM EDT | 100.00 | 5.60 | 6.30 | 6.60 | 0.00 | - | 8 | 1,892 | 22.46% |
| AKAM240621P00105000 | 2024-05-13 3:45PM EDT | 105.00 | 10.70 | 11.10 | 11.40 | 0.00 | - | 11 | 624 | 29.10% |
| AKAM240621P00110000 | 2024-05-22 2:45PM EDT | 110.00 | 14.90 | 16.00 | 16.50 | 0.00 | - | 71 | 17 | 39.99% |
| AKAM240621P00115000 | 2024-05-15 3:21PM EDT | 115.00 | 19.20 | 21.00 | 21.60 | 0.00 | - | 30 | 6 | 50.39% |
| AKAM240621P00120000 | 2024-05-08 10:48AM EDT | 120.00 | 19.00 | 24.40 | 26.80 | 0.00 | - | 1 | 0 | 62.52% |
| AKAM240621P00125000 | 2024-05-14 3:11PM EDT | 125.00 | 32.66 | 29.70 | 32.10 | 0.00 | - | 1 | 0 | 76.07% |
| AKAM240621P00130000 | 2024-05-09 3:58PM EDT | 130.00 | 27.95 | 35.10 | 36.50 | 0.00 | - | 20 | 0 | 68.75% |
| AKAM240621P00135000 | 2024-04-17 1:43PM EDT | 135.00 | 35.20 | 37.60 | 41.40 | 0.00 | - | 7 | 0 | 71.34% |
| AKAM240621P00140000 | 2024-02-12 4:54PM EDT | 140.00 | 13.65 | 28.50 | 32.40 | 0.00 | - | 2 | 2 | 0.00% |
| AKAM240621P00145000 | 2024-02-14 4:55PM EDT | 145.00 | 30.14 | 35.50 | 40.00 | 0.00 | - | 6 | 0 | 0.00% |
| AKAM240621P00150000 | 2024-02-14 4:55PM EDT | 150.00 | 35.17 | 40.50 | 45.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.