Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:46AM EDT. Mercado abierto.
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240628C00085000 | 2024-06-21 3:50PM EDT | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| AKAM240628C00086000 | 2024-06-18 12:55PM EDT | 86.00 | 3.50 | 2.65 | 3.50 | 0.00 | - | - | 1 | 42.58% |
| AKAM240628C00088000 | 2024-06-20 1:13PM EDT | 88.00 | 2.45 | 1.25 | 1.85 | 0.00 | - | 3 | 16 | 33.99% |
| AKAM240628C00089000 | 2024-06-21 3:53PM EDT | 89.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 58 | 0.78% |
| AKAM240628C00090000 | 2024-06-21 3:54PM EDT | 90.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 3.13% |
| AKAM240628C00091000 | 2024-06-21 3:29PM EDT | 91.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 3 | 52 | 32.72% |
| AKAM240628C00092000 | 2024-06-24 9:30AM EDT | 92.00 | 0.20 | 0.00 | 0.00 | -0.08 | -22.22% | 1 | 244 | 6.25% |
| AKAM240628C00093000 | 2024-06-21 11:18AM EDT | 93.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 12.50% |
| AKAM240628C00094000 | 2024-06-20 1:05PM EDT | 94.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| AKAM240628C00095000 | 2024-06-17 3:54PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 60 | 12.50% |
| AKAM240628C00096000 | 2024-06-14 1:25PM EDT | 96.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 48 | 12.50% |
| AKAM240628C00097000 | 2024-06-24 9:30AM EDT | 97.00 | 0.05 | 0.00 | 0.00 | -0.10 | -40.00% | 2 | 21 | 25.00% |
| AKAM240628C00098000 | 2024-06-05 3:27PM EDT | 98.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 25.00% |
| AKAM240628C00099000 | 2024-06-11 3:59PM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| AKAM240628C00100000 | 2024-06-24 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | +0.01 | +33.33% | 12 | 27 | 25.00% |
| AKAM240628C00101000 | 2024-06-10 10:32AM EDT | 101.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| AKAM240628C00102000 | 2024-06-12 1:38PM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 25.00% |
| AKAM240628C00103000 | 2024-06-24 9:31AM EDT | 103.00 | 0.05 | 0.05 | 0.75 | -0.44 | -47.31% | 100 | 0 | 92.09% |
| AKAM240628C00104000 | 2024-05-23 1:34PM EDT | 104.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 110.84% |
| AKAM240628C00105000 | 2024-06-20 9:56AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| AKAM240628C00106000 | 2024-06-21 9:44AM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| AKAM240628C00107000 | 2024-06-18 12:50PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 21 | 25.00% |
| AKAM240628C00108000 | 2024-06-18 9:30AM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| AKAM240628C00109000 | 2024-06-18 12:46PM EDT | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 50.00% |
| AKAM240628C00110000 | 2024-06-17 1:26PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 50.00% |
| AKAM240628C00112000 | 2024-05-22 3:41PM EDT | 112.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 126.76% |
| AKAM240628C00113000 | 2024-06-12 12:47PM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AKAM240628C00115000 | 2024-05-10 9:39AM EDT | 115.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | - | 3 | 124.61% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240628P00070000 | 2024-06-18 9:36AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 50.00% |
| AKAM240628P00075000 | 2024-06-20 1:17PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 123 | 339 | 25.00% |
| AKAM240628P00077000 | 2024-06-24 9:30AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| AKAM240628P00080000 | 2024-06-20 9:34AM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 25.00% |
| AKAM240628P00082000 | 2024-06-21 10:22AM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AKAM240628P00084000 | 2024-06-21 9:52AM EDT | 84.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 1 | 10 | 49.61% |
| AKAM240628P00085000 | 2024-06-20 3:03PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| AKAM240628P00086000 | 2024-06-21 10:41AM EDT | 86.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| AKAM240628P00087000 | 2024-06-21 3:45PM EDT | 87.00 | 0.42 | 0.30 | 0.55 | 0.00 | - | 151 | 174 | 30.62% |
| AKAM240628P00088000 | 2024-06-21 3:49PM EDT | 88.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 45 | 71 | 3.13% |
| AKAM240628P00089000 | 2024-06-21 3:54PM EDT | 89.00 | 1.05 | 1.00 | 1.25 | 0.00 | - | 23 | 78 | 27.88% |
| AKAM240628P00090000 | 2024-06-21 3:50PM EDT | 90.00 | 1.80 | 1.55 | 2.75 | 0.00 | - | 13 | 80 | 50.49% |
| AKAM240628P00091000 | 2024-06-21 3:50PM EDT | 91.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| AKAM240628P00092000 | 2024-06-21 3:08PM EDT | 92.00 | 3.45 | 3.10 | 3.50 | 0.00 | - | 2 | 31 | 32.13% |
| AKAM240628P00093000 | 2024-06-17 11:27AM EDT | 93.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| AKAM240628P00094000 | 2024-06-20 10:16AM EDT | 94.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AKAM240628P00095000 | 2024-06-05 9:37AM EDT | 95.00 | 4.80 | 5.30 | 6.80 | 0.00 | - | 1 | 2 | 61.43% |
| AKAM240628P00096000 | 2024-06-21 3:38PM EDT | 96.00 | 6.90 | 5.60 | 8.00 | 0.00 | - | 3 | 5 | 74.46% |
| AKAM240628P00097000 | 2024-05-30 2:48PM EDT | 97.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AKAM240628P00098000 | 2024-06-04 2:58PM EDT | 98.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240628P00100000 | 2024-05-30 2:48PM EDT | 100.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AKAM240628P00102000 | 2024-05-10 10:21AM EDT | 102.00 | 8.90 | 10.90 | 14.30 | 0.00 | - | - | 0 | 119.14% |
| AKAM240628P00104000 | 2024-05-24 11:52AM EDT | 104.00 | 9.77 | 13.10 | 17.10 | 0.00 | - | 1 | 0 | 157.42% |
© 2024 Yahoo. Todos los derechos reservados.