U.S. markets open in 7 hours 59 minutes

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
94.90-0.31 (-0.33%)
Al cierre: 04:00PM EDT
95.90 +1.00 (+1.05%)
Fuera de horario: 06:05PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AKAM240524C000700002024-05-14 10:59AM EDT70.0023.500.000.000.00--00.00%
AKAM240524C000800002024-05-10 11:18AM EDT80.0014.850.000.000.00--00.00%
AKAM240524C000880002024-05-15 10:27AM EDT88.007.600.000.000.00-100.00%
AKAM240524C000900002024-05-13 10:56AM EDT90.004.200.000.000.00-800.00%
AKAM240524C000910002024-05-14 2:13PM EDT91.002.150.000.000.00-200.00%
AKAM240524C000920002024-05-17 9:52AM EDT92.004.400.000.000.00-100.00%
AKAM240524C000930002024-05-17 10:15AM EDT93.003.630.000.000.00-100.00%
AKAM240524C000940002024-05-17 3:33PM EDT94.002.120.000.000.00-200.00%
AKAM240524C000950002024-05-20 2:02PM EDT95.000.850.000.000.00-1500.39%
AKAM240524C000960002024-05-20 2:36PM EDT96.000.560.000.000.00-5503.13%
AKAM240524C000970002024-05-20 3:21PM EDT97.000.310.000.000.00-3406.25%
AKAM240524C000980002024-05-20 2:30PM EDT98.000.160.000.000.00-406.25%
AKAM240524C000990002024-05-20 9:54AM EDT99.000.130.000.000.00-5012.50%
AKAM240524C001000002024-05-20 12:32PM EDT100.000.100.000.000.00-274012.50%
AKAM240524C001010002024-05-20 9:37AM EDT101.000.100.000.000.00-27012.50%
AKAM240524C001020002024-05-20 1:38PM EDT102.000.060.000.000.00-1012.50%
AKAM240524C001030002024-05-20 1:14PM EDT103.000.100.000.000.00-1025.00%
AKAM240524C001040002024-05-20 1:57PM EDT104.000.050.000.000.00-1025.00%
AKAM240524C001050002024-05-17 11:38AM EDT105.000.100.000.000.00-1025.00%
AKAM240524C001070002024-05-20 1:58PM EDT107.000.050.000.000.00-18025.00%
AKAM240524C001080002024-05-20 2:40PM EDT108.000.050.000.000.00-3025.00%
AKAM240524C001090002024-05-09 11:12AM EDT109.003.100.000.000.00-3025.00%
AKAM240524C001100002024-05-17 3:51PM EDT110.000.060.000.000.00-10025.00%
AKAM240524C001110002024-05-20 9:33AM EDT111.000.050.000.000.00-4025.00%
AKAM240524C001120002024-05-10 9:44AM EDT112.000.420.000.000.00-5025.00%
AKAM240524C001130002024-05-14 9:33AM EDT113.000.050.000.000.00--050.00%
AKAM240524C001140002024-05-20 9:33AM EDT114.000.050.000.000.00-4050.00%
AKAM240524C001150002024-05-14 9:32AM EDT115.000.050.000.000.00-16050.00%
AKAM240524C001160002024-05-13 9:34AM EDT116.000.050.000.000.00-19050.00%
AKAM240524C001170002024-05-13 9:34AM EDT117.000.050.000.000.00-18050.00%
AKAM240524C001190002024-05-13 9:32AM EDT119.000.050.000.000.00-2050.00%
AKAM240524C001200002024-05-13 9:32AM EDT120.000.050.000.000.00-24050.00%
AKAM240524C001210002024-05-13 9:32AM EDT121.000.050.000.000.00-23050.00%
AKAM240524C001220002024-05-10 12:36PM EDT122.000.050.000.000.00-22050.00%
AKAM240524C001250002024-05-10 12:36PM EDT125.000.050.000.000.00-7050.00%
AKAM240524C001300002024-05-10 12:36PM EDT130.000.050.000.000.00-2050.00%
AKAM240524C001400002024-05-10 12:05PM EDT140.000.050.000.000.00-15050.00%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AKAM240524P000700002024-05-08 1:19PM EDT70.000.100.000.000.00--050.00%
AKAM240524P000720002024-05-13 10:36AM EDT72.000.050.000.000.00-3050.00%
AKAM240524P000750002024-05-10 10:11AM EDT75.000.050.000.000.00--050.00%
AKAM240524P000760002024-05-14 1:10PM EDT76.000.060.000.000.00-745050.00%
AKAM240524P000770002024-05-14 3:50PM EDT77.000.050.000.000.00--050.00%
AKAM240524P000800002024-05-16 3:01PM EDT80.000.050.000.000.00-11050.00%
AKAM240524P000810002024-05-16 11:52AM EDT81.000.050.000.000.00--025.00%
AKAM240524P000820002024-05-20 2:38PM EDT82.000.050.000.000.00-12025.00%
AKAM240524P000840002024-05-20 10:39AM EDT84.000.050.000.000.00-1025.00%
AKAM240524P000850002024-05-20 11:47AM EDT85.000.050.000.000.00-181025.00%
AKAM240524P000870002024-05-14 11:59AM EDT87.000.150.000.000.00-11025.00%
AKAM240524P000880002024-05-13 3:28PM EDT88.000.150.000.000.00-5012.50%
AKAM240524P000890002024-05-15 2:44PM EDT89.000.060.000.000.00-31012.50%
AKAM240524P000900002024-05-20 3:54PM EDT90.000.070.000.000.00-20012.50%
AKAM240524P000910002024-05-15 3:57PM EDT91.000.150.000.000.00-10012.50%
AKAM240524P000920002024-05-20 10:42AM EDT92.000.150.000.000.00-1006.25%
AKAM240524P000930002024-05-20 1:31PM EDT93.000.250.000.000.00-2106.25%
AKAM240524P000940002024-05-20 3:39PM EDT94.000.450.000.000.00-1103.13%
AKAM240524P000950002024-05-20 3:04PM EDT95.000.800.000.000.00-2500.00%
AKAM240524P000960002024-05-20 12:12PM EDT96.001.470.000.000.00-200.00%
AKAM240524P000970002024-05-20 9:36AM EDT97.002.420.000.000.00-100.00%
AKAM240524P000980002024-05-16 10:55AM EDT98.002.200.000.000.00-1000.00%
AKAM240524P000990002024-05-20 12:12PM EDT99.004.160.000.000.00-200.00%
AKAM240524P001000002024-05-15 11:12AM EDT100.004.350.000.000.00-800.00%
AKAM240524P001010002024-05-13 9:34AM EDT101.008.300.000.000.00-300.00%
AKAM240524P001020002024-05-20 9:40AM EDT102.007.250.000.000.00-200.00%
AKAM240524P001030002024-05-10 9:54AM EDT103.009.800.000.000.00-1100.00%
AKAM240524P001040002024-05-09 2:02PM EDT104.006.700.000.000.00-3000.00%
AKAM240524P001050002024-05-10 12:36PM EDT105.0013.170.000.000.00-200.00%
AKAM240524P001060002024-05-09 1:14PM EDT106.007.700.000.000.00-3100.00%