Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:42PM EDT. Mercado abierto.
Precio de ejercicio:90.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524C00090000 | 2024-05-13 10:56AM EDT | 2024-05-24 | 4.20 | 4.40 | 6.00 | 0.00 | - | 8 | 1 | 82.03% |
| AKAM240531C00090000 | 2024-05-20 11:49AM EDT | 2024-05-31 | 5.30 | 4.50 | 5.00 | 0.00 | - | 1 | 6 | 33.59% |
| AKAM240614C00090000 | 2024-05-15 9:32AM EDT | 2024-06-14 | 5.90 | 4.60 | 5.40 | 0.00 | - | 1 | 1 | 27.08% |
| AKAM240621C00090000 | 2024-05-22 12:18PM EDT | 2024-06-21 | 6.20 | 5.40 | 5.60 | 0.00 | - | 1 | 419 | 26.12% |
| AKAM240719C00090000 | 2024-05-20 10:31AM EDT | 2024-07-19 | 5.60 | 6.20 | 6.50 | 0.00 | - | 3 | 3 | 25.95% |
| AKAM240816C00090000 | 2024-05-21 3:49PM EDT | 2024-08-16 | 8.41 | 8.30 | 8.60 | -0.09 | -1.06% | 1 | 332 | 33.96% |
| AKAM240920C00090000 | 2024-05-14 3:34PM EDT | 2024-09-20 | 8.30 | 9.20 | 9.60 | 0.00 | - | 4 | 10 | 33.55% |
| AKAM241018C00090000 | 2024-05-16 3:36PM EDT | 2024-10-18 | 11.80 | 10.00 | 10.30 | 0.00 | - | 3 | 9 | 33.31% |
| AKAM241115C00090000 | 2024-05-21 12:10PM EDT | 2024-11-15 | 11.10 | 11.50 | 11.90 | 0.00 | - | 1 | 20 | 36.99% |
| AKAM241220C00090000 | 2024-05-15 11:10AM EDT | 2024-12-20 | 13.40 | 12.40 | 12.70 | 0.00 | - | 124 | 124 | 36.73% |
| AKAM250117C00090000 | 2024-05-10 1:57PM EDT | 2025-01-17 | 11.80 | 13.00 | 13.40 | 0.00 | - | 1 | 1,355 | 36.92% |
| AKAM250321C00090000 | 2024-05-23 10:59AM EDT | 2025-03-21 | 15.00 | 13.90 | 15.10 | -0.60 | -3.85% | 2 | 81 | 38.06% |
| AKAM250620C00090000 | 2024-05-22 2:48PM EDT | 2025-06-20 | 17.00 | 16.80 | 17.30 | -0.30 | -1.73% | 1 | 7 | 39.28% |
| AKAM260116C00090000 | 2024-05-20 10:55AM EDT | 2026-01-16 | 21.30 | 20.50 | 21.20 | 0.00 | - | 10 | 473 | 40.23% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524P00090000 | 2024-05-23 10:01AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.25 | 0.00 | - | 6 | 132 | 50.39% |
| AKAM240531P00090000 | 2024-05-22 11:12AM EDT | 2024-05-31 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 140 | 25.68% |
| AKAM240607P00090000 | 2024-05-20 1:32PM EDT | 2024-06-07 | 0.30 | 0.20 | 0.30 | 0.00 | - | 10 | 67 | 21.78% |
| AKAM240614P00090000 | 2024-05-23 10:27AM EDT | 2024-06-14 | 0.41 | 0.30 | 0.40 | +0.08 | +24.24% | 2 | 425 | 20.00% |
| AKAM240621P00090000 | 2024-05-22 3:51PM EDT | 2024-06-21 | 0.55 | 0.45 | 0.55 | +0.06 | +12.24% | 2 | 2,696 | 19.68% |
| AKAM240628P00090000 | 2024-05-22 11:33AM EDT | 2024-06-28 | 0.57 | 0.60 | 0.75 | 0.00 | - | 12 | 70 | 20.12% |
| AKAM240719P00090000 | 2024-05-23 10:29AM EDT | 2024-07-19 | 1.18 | 0.95 | 1.10 | +0.28 | +31.11% | 1 | 26 | 19.13% |
| AKAM240816P00090000 | 2024-05-23 11:15AM EDT | 2024-08-16 | 2.80 | 2.65 | 2.80 | +0.15 | +5.66% | 2 | 176 | 26.49% |
| AKAM240920P00090000 | 2024-05-22 11:50AM EDT | 2024-09-20 | 3.10 | 3.20 | 3.40 | 0.00 | - | 22 | 68 | 25.35% |
| AKAM241018P00090000 | 2024-05-20 1:44PM EDT | 2024-10-18 | 3.70 | 3.50 | 3.70 | 0.00 | - | 2 | 104 | 24.20% |
| AKAM241115P00090000 | 2024-05-23 11:38AM EDT | 2024-11-15 | 4.80 | 4.60 | 4.90 | -0.10 | -2.04% | 11 | 329 | 27.11% |
| AKAM241220P00090000 | 2024-05-16 10:15AM EDT | 2024-12-20 | 5.00 | 5.10 | 5.40 | 0.00 | - | 1 | 72 | 26.62% |
| AKAM250117P00090000 | 2024-05-22 2:05PM EDT | 2025-01-17 | 5.40 | 5.60 | 5.70 | 0.00 | - | 1 | 3,183 | 26.06% |
| AKAM250321P00090000 | 2024-05-17 3:57PM EDT | 2025-03-21 | 7.00 | 6.20 | 6.80 | 0.00 | - | 1,771 | 1,036 | 26.58% |
| AKAM250620P00090000 | 2024-05-22 12:23PM EDT | 2025-06-20 | 7.50 | 7.50 | 7.90 | 0.00 | - | 4 | 291 | 26.26% |
| AKAM260116P00090000 | 2024-05-20 1:12PM EDT | 2026-01-16 | 9.50 | 9.30 | 9.70 | 0.00 | - | 1 | 51 | 25.12% |
© 2024 Yahoo. Todos los derechos reservados.