U.S. markets open in 5 hours 22 minutes
F S&P 500
5,366.25 +2.25 (+0.04%) F Dow Jones
38,984.00 +29.00 (+0.07%) F Nasdaq
19,077.25 +17.00 (+0.09%) E-mini Russell 2000 Index Futur
2,053.90 +0.90 (+0.04%) Petróleo
75.62 +0.07 (+0.09%) Oro
2,392.50 +1.60 (+0.07%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM260116C00060000 | 2024-01-05 3:14PM EDT | 60.00 | 60.98 | 69.10 | 72.10 | 0.00 | - | 3 | 3 | 174.85% |
| AKAM260116C00065000 | 2024-02-07 4:50PM EDT | 65.00 | 67.20 | 52.00 | 54.70 | 0.00 | - | 3 | 0 | 109.99% |
| AKAM260116C00070000 | 2024-02-16 12:05PM EDT | 70.00 | 48.26 | 44.60 | 46.60 | 0.00 | - | 1 | 21 | 90.73% |
| AKAM260116C00075000 | 2024-02-15 1:20PM EDT | 75.00 | 46.28 | 41.10 | 44.50 | 0.00 | - | 5 | 5 | 87.72% |
| AKAM260116C00085000 | 2023-11-07 12:52PM EDT | 85.00 | 39.60 | 39.80 | 44.00 | 0.00 | - | - | 40 | 94.02% |
| AKAM260116C00090000 | 2024-06-06 10:11AM EDT | 90.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM260116C00092500 | 2024-06-04 2:47PM EDT | 92.50 | 17.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| AKAM260116C00095000 | 2024-06-06 3:58PM EDT | 95.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.78% |
| AKAM260116C00097500 | 2024-05-23 12:11PM EDT | 97.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AKAM260116C00100000 | 2024-06-06 11:41AM EDT | 100.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AKAM260116C00105000 | 2024-06-04 2:19PM EDT | 105.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM260116C00110000 | 2024-06-06 3:50PM EDT | 110.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AKAM260116C00115000 | 2024-06-06 10:01AM EDT | 115.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM260116C00120000 | 2024-06-06 3:58PM EDT | 120.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| AKAM260116C00125000 | 2024-06-04 3:47PM EDT | 125.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AKAM260116C00130000 | 2024-06-04 1:46PM EDT | 130.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AKAM260116C00135000 | 2024-06-06 3:54PM EDT | 135.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM260116C00140000 | 2024-05-29 9:46AM EDT | 140.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM260116C00145000 | 2024-05-13 2:54PM EDT | 145.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AKAM260116C00150000 | 2024-05-29 3:54PM EDT | 150.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| AKAM260116C00155000 | 2024-04-10 2:27PM EDT | 155.00 | 3.90 | 1.70 | 2.30 | 0.00 | - | 3 | 6 | 33.23% |
| AKAM260116C00160000 | 2024-05-01 2:53PM EDT | 160.00 | 3.84 | 0.20 | 1.60 | 0.00 | - | 1 | 121 | 31.51% |
| AKAM260116C00165000 | 2024-05-06 2:29PM EDT | 165.00 | 2.87 | 0.70 | 1.25 | 0.00 | - | - | 1 | 30.89% |
| AKAM260116C00170000 | 2024-05-30 9:46AM EDT | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AKAM260116C00175000 | 2024-04-15 3:14PM EDT | 175.00 | 1.85 | 0.90 | 2.65 | 0.00 | - | 16 | 204 | 39.45% |
| AKAM260116C00180000 | 2024-04-15 3:22PM EDT | 180.00 | 1.45 | 0.70 | 1.15 | 0.00 | - | 20 | 12 | 33.45% |
| AKAM260116C00185000 | 2024-05-09 3:39PM EDT | 185.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM260116P00055000 | 2024-05-14 3:37PM EDT | 55.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM260116P00060000 | 2023-09-20 11:23AM EDT | 60.00 | 2.00 | 0.80 | 3.10 | 0.00 | - | - | 1 | 34.77% |
| AKAM260116P00065000 | 2024-06-06 10:41AM EDT | 65.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 6.25% |
| AKAM260116P00070000 | 2024-05-23 3:11PM EDT | 70.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM260116P00075000 | 2024-06-04 1:26PM EDT | 75.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AKAM260116P00080000 | 2024-05-24 9:57AM EDT | 80.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AKAM260116P00085000 | 2024-05-24 11:41AM EDT | 85.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| AKAM260116P00090000 | 2024-05-30 10:34AM EDT | 90.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| AKAM260116P00092500 | 2024-05-28 10:06AM EDT | 92.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM260116P00095000 | 2024-06-06 11:41AM EDT | 95.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM260116P00097500 | 2024-06-05 2:20PM EDT | 97.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AKAM260116P00100000 | 2024-05-29 3:09PM EDT | 100.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM260116P00105000 | 2024-05-29 11:38AM EDT | 105.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM260116P00110000 | 2024-04-30 12:28PM EDT | 110.00 | 17.20 | 21.50 | 24.90 | 0.00 | - | 151 | 599 | 24.76% |
| AKAM260116P00115000 | 2024-04-18 11:12AM EDT | 115.00 | 20.30 | 22.50 | 25.40 | 0.00 | - | 7 | 120 | 12.56% |
| AKAM260116P00120000 | 2024-05-20 2:11PM EDT | 120.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM260116P00125000 | 2024-03-08 10:30AM EDT | 125.00 | 18.40 | 20.20 | 22.90 | 0.00 | - | 4 | 101 | 0.00% |
| AKAM260116P00130000 | 2024-01-24 1:29PM EDT | 130.00 | 14.30 | 23.10 | 24.00 | 0.00 | - | 12 | 35 | 0.00% |
| AKAM260116P00135000 | 2024-01-23 12:07PM EDT | 135.00 | 18.30 | 28.10 | 29.20 | 0.00 | - | 1 | 46 | 0.00% |
| AKAM260116P00140000 | 2024-02-08 4:25PM EDT | 140.00 | 19.10 | 29.30 | 30.50 | 0.00 | - | 83 | 84 | 0.00% |
| AKAM260116P00145000 | 2024-05-08 12:51PM EDT | 145.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.