U.S. markets closed
F S&P 500
5,244.25 -2.00 (-0.04%) F Dow Jones
39,624.00 -18.00 (-0.05%) F Nasdaq
18,255.50 +0.50 (+0.00%) E-mini Russell 2000 Index Futur
2,069.10 +1.20 (+0.06%) Petróleo
78.00 -0.26 (-0.33%) Oro
2,365.90 -9.10 (-0.38%)
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:
Golpe:105.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00105000 | 2024-05-06 10:06AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.25 | -2.22 | -97.80% | 26 | 1,084 | 68.56% |
| AKAM240524C00105000 | 2024-05-03 1:08PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.60 | -2.18 | -94.37% | 2 | 12 | 53.13% |
| AKAM240531C00105000 | 2024-05-03 12:23PM EDT | 2024-05-31 | 0.30 | 0.05 | 1.40 | -2.30 | -88.46% | 1 | 16 | 53.32% |
| AKAM240614C00105000 | 2024-05-10 12:32PM EDT | 2024-06-14 | 0.15 | 0.05 | 1.45 | -4.80 | -96.97% | 2 | 92 | 50.98% |
| AKAM240621C00105000 | 2024-05-06 10:03AM EDT | 2024-06-21 | 0.22 | 0.15 | 0.30 | -3.05 | -93.27% | 540 | 5,254 | 29.10% |
| AKAM240816C00105000 | 2024-05-06 9:49AM EDT | 2024-08-16 | 1.70 | 1.65 | 1.80 | -4.30 | -71.67% | 55 | 291 | 32.47% |
| AKAM240920C00105000 | 2024-05-10 1:21PM EDT | 2024-09-20 | 2.55 | 2.15 | 2.50 | -5.92 | -69.89% | 10 | 48 | 31.91% |
| AKAM241018C00105000 | 2024-05-10 1:19PM EDT | 2024-10-18 | 3.10 | 2.60 | 4.60 | -5.70 | -64.77% | 4 | 11 | 38.99% |
| AKAM241115C00105000 | 2024-04-18 3:06PM EDT | 2024-11-15 | 10.86 | 4.00 | 5.80 | +0.96 | +9.70% | 3 | 23 | 40.90% |
| AKAM241220C00105000 | 2024-05-10 3:08PM EDT | 2024-12-20 | 4.76 | 4.50 | 5.50 | -6.74 | -58.61% | 13 | 1 | 36.41% |
| AKAM250117C00105000 | 2024-04-29 2:43PM EDT | 2025-01-17 | 5.20 | 5.10 | 5.50 | -6.50 | -55.56% | 47 | 1,113 | 34.31% |
| AKAM250321C00105000 | 2024-05-02 2:18PM EDT | 2025-03-21 | 8.40 | 6.00 | 7.00 | -3.50 | -29.41% | 70 | 52 | 35.34% |
| AKAM250620C00105000 | 2024-05-02 10:44AM EDT | 2025-06-20 | 13.10 | 7.80 | 8.90 | 0.00 | - | 1 | 559 | 36.19% |
| AKAM260116C00105000 | 2024-04-17 1:25PM EDT | 2026-01-16 | 19.00 | 10.00 | 12.70 | +0.40 | +2.15% | 1 | 84 | 37.46% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00105000 | 2024-05-03 10:54AM EDT | 2024-05-17 | 13.90 | 12.20 | 15.10 | +5.97 | +75.28% | 14 | 456 | 125.54% |
| AKAM240524P00105000 | 2024-05-01 3:47PM EDT | 2024-05-24 | 13.17 | 11.90 | 15.20 | +6.87 | +109.05% | 2 | 14 | 83.25% |
| AKAM240531P00105000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 12.00 | 12.10 | 15.00 | +5.55 | +86.05% | 25 | 64 | 62.60% |
| AKAM240614P00105000 | 2024-05-10 2:23PM EDT | 2024-06-14 | 13.61 | 11.80 | 15.30 | +5.81 | +74.49% | 92 | 90 | 51.51% |
| AKAM240621P00105000 | 2024-05-06 9:57AM EDT | 2024-06-21 | 13.85 | 13.30 | 14.50 | +5.15 | +59.20% | 109 | 1,370 | 36.23% |
| AKAM240816P00105000 | 2024-05-06 9:49AM EDT | 2024-08-16 | 14.30 | 14.20 | 15.10 | +4.10 | +40.20% | 25 | 1,558 | 28.66% |
| AKAM240920P00105000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 14.60 | 13.30 | 15.00 | +5.20 | +55.32% | 15 | 10 | 23.85% |
| AKAM241115P00105000 | 2024-04-29 2:59PM EDT | 2024-11-15 | 15.61 | 13.80 | 16.30 | +5.23 | +50.39% | 2 | 1,177 | 26.69% |
| AKAM250117P00105000 | 2024-05-02 10:43AM EDT | 2025-01-17 | 16.50 | 16.00 | 16.80 | +3.20 | +24.06% | 5 | 1,164 | 25.08% |
| AKAM250321P00105000 | 2024-05-01 12:02PM EDT | 2025-03-21 | 12.00 | 15.10 | 18.50 | 0.00 | - | 48 | 186 | 28.11% |
| AKAM250620P00105000 | 2024-04-17 1:04PM EDT | 2025-06-20 | 13.28 | 17.30 | 18.30 | 0.00 | - | 261 | 684 | 24.18% |
| AKAM260116P00105000 | 2024-05-10 10:16AM EDT | 2026-01-16 | 18.00 | 17.60 | 19.40 | +6.00 | +50.00% | 1 | 111 | 22.13% |
© 2024 Yahoo. Todos los derechos reservados.