U.S. markets open in 8 hours 4 minutes
F S&P 500
5,524.50 +7.50 (+0.14%) F Dow Jones
39,914.00 +70.00 (+0.18%) F Nasdaq
19,804.00 +53.25 (+0.27%) E-mini Russell 2000 Index Futur
2,059.10 +6.30 (+0.31%) Petróleo
81.67 +0.04 (+0.05%) Oro
2,339.60 -4.80 (-0.20%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241018C00080000 | 2024-06-24 10:28AM EDT | 80.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AKAM241018C00085000 | 2024-05-28 2:47PM EDT | 85.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AKAM241018C00090000 | 2024-06-14 3:56PM EDT | 90.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AKAM241018C00095000 | 2024-06-24 3:25PM EDT | 95.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AKAM241018C00100000 | 2024-06-17 3:49PM EDT | 100.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM241018C00105000 | 2024-05-31 1:22PM EDT | 105.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AKAM241018C00110000 | 2024-06-21 3:06PM EDT | 110.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| AKAM241018C00115000 | 2024-06-21 9:30AM EDT | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AKAM241018C00120000 | 2024-06-07 11:26AM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| AKAM241018C00125000 | 2024-06-07 11:26AM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM241018C00130000 | 2024-05-10 11:26AM EDT | 130.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | - | 1 | 47.05% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241018P00055000 | 2024-05-10 10:12AM EDT | 55.00 | 0.55 | 0.10 | 1.65 | 0.00 | - | - | 15 | 60.77% |
| AKAM241018P00060000 | 2024-05-09 2:08PM EDT | 60.00 | 0.50 | 0.20 | 1.70 | 0.00 | - | 3 | 7 | 52.78% |
| AKAM241018P00070000 | 2024-05-29 1:14PM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AKAM241018P00075000 | 2024-06-11 3:01PM EDT | 75.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM241018P00080000 | 2024-06-18 10:55AM EDT | 80.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM241018P00085000 | 2024-06-18 11:50AM EDT | 85.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AKAM241018P00090000 | 2024-06-18 12:53PM EDT | 90.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AKAM241018P00095000 | 2024-06-06 2:56PM EDT | 95.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM241018P00100000 | 2024-05-28 10:44AM EDT | 100.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AKAM241018P00105000 | 2024-05-10 12:15PM EDT | 105.00 | 13.80 | 16.00 | 18.30 | 0.00 | - | - | 12 | 34.77% |
| AKAM241018P00110000 | 2024-05-09 3:57PM EDT | 110.00 | 12.50 | 18.90 | 21.40 | 0.00 | - | 41 | 27 | 20.56% |
| AKAM241018P00115000 | 2024-05-08 11:29AM EDT | 115.00 | 16.50 | 23.90 | 27.80 | 0.00 | - | - | 0 | 41.13% |
| AKAM241018P00120000 | 2024-05-08 12:06PM EDT | 120.00 | 20.10 | 29.30 | 32.80 | 0.00 | - | - | 0 | 45.45% |
© 2024 Yahoo. Todos los derechos reservados.