Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:06PM EDT. Mercado abierto.
Golpe:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00110000 | 2024-05-13 11:56AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 6 | 836 | 59.38% |
| AKAM240524C00110000 | 2024-05-09 3:06PM EDT | 2024-05-24 | 2.60 | 0.05 | 0.75 | 0.00 | - | 10 | 9 | 62.21% |
| AKAM240531C00110000 | 2024-05-09 3:06PM EDT | 2024-05-31 | 2.70 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 58.33% |
| AKAM240607C00110000 | 2024-05-10 11:17AM EDT | 2024-06-07 | 0.48 | 0.05 | 0.00 | 0.00 | - | 3 | 1 | 12.50% |
| AKAM240614C00110000 | 2024-05-09 3:49PM EDT | 2024-06-14 | 2.85 | 0.05 | 0.75 | 0.00 | - | 2 | 17 | 44.24% |
| AKAM240621C00110000 | 2024-05-13 10:58AM EDT | 2024-06-21 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 126 | 2,868 | 30.62% |
| AKAM240816C00110000 | 2024-05-13 11:43AM EDT | 2024-08-16 | 1.35 | 1.25 | 1.40 | +0.35 | +35.00% | 59 | 122 | 31.62% |
| AKAM240920C00110000 | 2024-05-13 10:56AM EDT | 2024-09-20 | 1.86 | 1.75 | 1.90 | +0.46 | +32.86% | 1 | 13 | 30.26% |
| AKAM241018C00110000 | 2024-05-10 10:36AM EDT | 2024-10-18 | 2.50 | 2.25 | 2.35 | 0.00 | - | - | 2 | 29.90% |
| AKAM241115C00110000 | 2024-05-10 3:08PM EDT | 2024-11-15 | 2.90 | 3.30 | 3.50 | 0.00 | - | 1 | 175 | 32.83% |
| AKAM241220C00110000 | 2024-05-10 3:00PM EDT | 2024-12-20 | 3.45 | 3.90 | 4.10 | 0.00 | - | - | 3 | 32.50% |
| AKAM250117C00110000 | 2024-05-13 11:41AM EDT | 2025-01-17 | 4.70 | 4.40 | 4.60 | +0.80 | +20.51% | 2 | 1,531 | 32.44% |
| AKAM250321C00110000 | 2024-05-13 12:02PM EDT | 2025-03-21 | 5.95 | 5.90 | 6.20 | -0.05 | -0.83% | 2 | 58 | 34.01% |
| AKAM250620C00110000 | 2024-05-13 10:23AM EDT | 2025-06-20 | 8.00 | 7.30 | 8.60 | -4.00 | -33.33% | 2 | 26 | 36.30% |
| AKAM260116C00110000 | 2024-05-10 3:43PM EDT | 2026-01-16 | 10.20 | 10.90 | 13.20 | 0.00 | - | 20 | 762 | 39.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00110000 | 2024-05-13 12:38PM EDT | 2024-05-17 | 16.40 | 16.20 | 16.70 | -2.69 | -14.09% | 4 | 41 | 79.20% |
| AKAM240531P00110000 | 2024-04-12 2:29PM EDT | 2024-05-31 | 8.63 | 17.20 | 20.30 | 0.00 | - | 5 | 5 | 88.13% |
| AKAM240621P00110000 | 2024-05-13 12:26PM EDT | 2024-06-21 | 16.30 | 16.20 | 16.60 | +0.80 | +5.16% | 6 | 64 | 32.13% |
| AKAM240816P00110000 | 2024-05-09 11:26AM EDT | 2024-08-16 | 12.00 | 16.20 | 17.00 | 0.00 | - | 2 | 93 | 25.56% |
| AKAM240920P00110000 | 2024-05-09 3:50PM EDT | 2024-09-20 | 12.30 | 16.50 | 17.10 | 0.00 | - | 16 | 15 | 22.74% |
| AKAM241018P00110000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 12.50 | 16.80 | 17.30 | 0.00 | - | 41 | 41 | 22.08% |
| AKAM241115P00110000 | 2024-05-02 10:34AM EDT | 2024-11-15 | 15.80 | 17.30 | 17.80 | 0.00 | - | 31 | 54 | 23.30% |
| AKAM250117P00110000 | 2024-05-10 3:45PM EDT | 2025-01-17 | 20.30 | 17.80 | 18.30 | 0.00 | - | 10 | 1,436 | 22.43% |
| AKAM250321P00110000 | 2024-05-02 10:11AM EDT | 2025-03-21 | 16.40 | 18.40 | 20.60 | 0.00 | - | 2 | 148 | 28.08% |
| AKAM250620P00110000 | 2024-04-15 10:14AM EDT | 2025-06-20 | 14.20 | 19.10 | 21.00 | 0.00 | - | 3 | 387 | 25.86% |
| AKAM260116P00110000 | 2024-04-30 12:28PM EDT | 2026-01-16 | 17.20 | 20.30 | 20.90 | 0.00 | - | 151 | 599 | 20.76% |
© 2024 Yahoo. Todos los derechos reservados.