U.S. markets open in 34 minutes
F S&P 500
5,534.00 -0.25 (-0.00%) F Dow Jones
39,666.00 +83.00 (+0.21%) F Nasdaq
19,939.75 -43.00 (-0.22%) E-mini Russell 2000 Index Futur
2,047.50 +4.10 (+0.20%) Petróleo
80.74 +0.01 (+0.01%) Oro
2,338.10 +6.90 (+0.30%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240705C00084000 | 2024-06-14 1:51PM EDT | 84.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AKAM240705C00088000 | 2024-06-21 3:24PM EDT | 88.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AKAM240705C00089000 | 2024-06-18 3:41PM EDT | 89.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 33 | 26 | 0.20% |
| AKAM240705C00090000 | 2024-06-21 3:55PM EDT | 90.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 1.56% |
| AKAM240705C00091000 | 2024-06-20 10:33AM EDT | 91.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| AKAM240705C00092000 | 2024-06-21 3:02PM EDT | 92.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 13 | 31 | 6.25% |
| AKAM240705C00093000 | 2024-06-18 12:50PM EDT | 93.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 6.25% |
| AKAM240705C00094000 | 2024-06-14 11:32AM EDT | 94.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| AKAM240705C00095000 | 2024-06-21 11:59AM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| AKAM240705C00096000 | 2024-06-21 11:20AM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| AKAM240705C00097000 | 2024-06-11 1:20PM EDT | 97.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| AKAM240705C00098000 | 2024-06-20 11:48AM EDT | 98.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 12.50% |
| AKAM240705C00099000 | 2024-05-30 10:17AM EDT | 99.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM240705C00100000 | 2024-06-07 3:01PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AKAM240705C00101000 | 2024-05-29 2:42PM EDT | 101.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240705P00065000 | 2024-06-17 3:30PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AKAM240705P00070000 | 2024-06-18 1:00PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| AKAM240705P00075000 | 2024-06-18 9:45AM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| AKAM240705P00081000 | 2024-06-05 1:53PM EDT | 81.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| AKAM240705P00084000 | 2024-06-12 11:11AM EDT | 84.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| AKAM240705P00085000 | 2024-06-10 3:54PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| AKAM240705P00086000 | 2024-06-20 11:22AM EDT | 86.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| AKAM240705P00087000 | 2024-06-21 11:00AM EDT | 87.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| AKAM240705P00088000 | 2024-06-21 3:31PM EDT | 88.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| AKAM240705P00089000 | 2024-06-18 12:53PM EDT | 89.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 0.00% |
| AKAM240705P00090000 | 2024-06-21 3:50PM EDT | 90.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| AKAM240705P00091000 | 2024-06-13 1:06PM EDT | 91.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| AKAM240705P00092000 | 2024-06-21 3:08PM EDT | 92.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AKAM240705P00093000 | 2024-06-12 11:39AM EDT | 93.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AKAM240705P00094000 | 2024-06-21 9:54AM EDT | 94.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AKAM240705P00095000 | 2024-06-21 3:25PM EDT | 95.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.