Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:25PM EDT. Mercado abierto.
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240816C00055000 | 2024-04-01 1:14PM EDT | 55.00 | 56.00 | 46.40 | 49.20 | 0.00 | - | 1 | 1 | 169.20% |
| AKAM240816C00070000 | 2024-04-26 11:21AM EDT | 70.00 | 33.85 | 24.80 | 25.60 | 0.00 | - | 1 | 1 | 50.68% |
| AKAM240816C00085000 | 2024-05-15 2:28PM EDT | 85.00 | 13.48 | 11.50 | 11.80 | 0.00 | - | 4 | 40 | 35.99% |
| AKAM240816C00090000 | 2024-05-21 3:49PM EDT | 90.00 | 8.41 | 7.90 | 8.20 | -0.09 | -1.06% | 1 | 332 | 33.31% |
| AKAM240816C00095000 | 2024-05-23 1:41PM EDT | 95.00 | 5.30 | 5.00 | 5.20 | -0.52 | -8.93% | 136 | 232 | 30.85% |
| AKAM240816C00100000 | 2024-05-23 1:27PM EDT | 100.00 | 3.20 | 2.95 | 3.10 | -0.40 | -11.11% | 17 | 517 | 29.63% |
| AKAM240816C00105000 | 2024-05-23 9:30AM EDT | 105.00 | 1.90 | 1.70 | 1.80 | -0.19 | -9.09% | 3 | 728 | 29.41% |
| AKAM240816C00110000 | 2024-05-23 11:47AM EDT | 110.00 | 1.10 | 0.95 | 1.05 | -0.20 | -15.38% | 5 | 148 | 29.81% |
| AKAM240816C00115000 | 2024-05-22 2:55PM EDT | 115.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 16 | 183 | 31.45% |
| AKAM240816C00120000 | 2024-05-20 10:46AM EDT | 120.00 | 0.48 | 0.35 | 0.50 | 0.00 | - | 10 | 522 | 33.35% |
| AKAM240816C00125000 | 2024-05-17 2:30PM EDT | 125.00 | 0.35 | 0.05 | 1.40 | 0.00 | - | 1 | 517 | 48.44% |
| AKAM240816C00130000 | 2024-05-17 10:48AM EDT | 130.00 | 0.33 | 0.05 | 1.50 | 0.00 | - | 3 | 169 | 53.91% |
| AKAM240816C00135000 | 2024-05-10 3:50PM EDT | 135.00 | 0.14 | 0.05 | 1.40 | 0.00 | - | 500 | 1,336 | 57.03% |
| AKAM240816C00140000 | 2024-05-09 3:59PM EDT | 140.00 | 0.80 | 0.05 | 1.40 | 0.00 | - | 526 | 1,229 | 52.22% |
| AKAM240816C00145000 | 2024-05-16 3:31PM EDT | 145.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 19 | 117 | 61.33% |
| AKAM240816C00150000 | 2024-05-10 2:17PM EDT | 150.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 85 | 58.01% |
| AKAM240816C00165000 | 2024-02-01 4:10PM EDT | 165.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 73.73% |
| AKAM240816C00175000 | 2024-05-21 3:01PM EDT | 175.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 72.02% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240816P00060000 | 2024-05-16 11:15AM EDT | 60.00 | 0.67 | 0.05 | 1.40 | 0.00 | - | - | 20 | 63.23% |
| AKAM240816P00065000 | 2024-05-22 9:30AM EDT | 65.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 15 | 22 | 44.53% |
| AKAM240816P00070000 | 2024-05-17 1:40PM EDT | 70.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 8 | 19 | 49.22% |
| AKAM240816P00075000 | 2024-05-23 10:01AM EDT | 75.00 | 0.55 | 0.50 | 0.60 | +0.03 | +5.77% | 2 | 27 | 34.99% |
| AKAM240816P00080000 | 2024-05-20 12:33PM EDT | 80.00 | 0.90 | 0.90 | 1.00 | -0.02 | -2.17% | 11 | 5,042 | 31.70% |
| AKAM240816P00085000 | 2024-05-22 3:03PM EDT | 85.00 | 1.66 | 1.65 | 1.75 | +0.16 | +10.67% | 1 | 1,603 | 29.15% |
| AKAM240816P00090000 | 2024-05-23 2:06PM EDT | 90.00 | 2.95 | 2.90 | 3.10 | +0.30 | +11.32% | 40 | 176 | 27.38% |
| AKAM240816P00095000 | 2024-05-23 2:06PM EDT | 95.00 | 5.00 | 4.90 | 5.00 | +0.40 | +8.70% | 50 | 960 | 24.77% |
| AKAM240816P00100000 | 2024-05-23 10:01AM EDT | 100.00 | 7.65 | 7.90 | 8.10 | +0.55 | +7.75% | 2 | 1,723 | 24.23% |
| AKAM240816P00105000 | 2024-05-20 3:04PM EDT | 105.00 | 10.90 | 11.60 | 12.20 | 0.00 | - | 9 | 1,562 | 25.71% |
| AKAM240816P00110000 | 2024-05-09 11:26AM EDT | 110.00 | 12.00 | 15.90 | 16.50 | 0.00 | - | 8 | 93 | 25.17% |
| AKAM240816P00115000 | 2024-04-22 2:12PM EDT | 115.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240816P00120000 | 2024-05-22 2:45PM EDT | 120.00 | 24.80 | 25.60 | 26.30 | 0.00 | - | 92 | 22 | 31.64% |
| AKAM240816P00125000 | 2024-05-22 3:03PM EDT | 125.00 | 28.90 | 30.50 | 31.30 | 0.00 | - | 44 | 11 | 35.62% |
| AKAM240816P00130000 | 2024-02-26 10:51AM EDT | 130.00 | 21.41 | 20.80 | 21.30 | 0.00 | - | 4 | 2 | 0.00% |
| AKAM240816P00135000 | 2023-12-26 12:12PM EDT | 135.00 | 16.90 | 13.90 | 14.60 | 0.00 | - | 2 | 8 | 0.00% |
| AKAM240816P00140000 | 2024-02-13 1:10PM EDT | 140.00 | 16.50 | 29.30 | 33.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.