Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:47AM EDT. Mercado abierto.
Golpe:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00095000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 631 | 348 | 6.25% |
| AKAM240524C00095000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 0.40 | 0.50 | 1.25 | 0.00 | - | 55 | 21 | 31.23% |
| AKAM240531C00095000 | 2024-05-10 1:18PM EDT | 2024-05-31 | 1.00 | 0.65 | 1.40 | 0.00 | - | - | 14 | 26.71% |
| AKAM240607C00095000 | 2024-05-10 1:51PM EDT | 2024-06-07 | 0.97 | 1.00 | 1.45 | 0.00 | - | 1 | 2 | 23.37% |
| AKAM240614C00095000 | 2024-05-10 3:50PM EDT | 2024-06-14 | 1.02 | 1.15 | 1.90 | 0.00 | - | - | 3 | 24.94% |
| AKAM240621C00095000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 474 | 1.56% |
| AKAM240628C00095000 | 2024-05-10 11:02AM EDT | 2024-06-28 | 3.41 | 1.35 | 2.35 | 0.00 | - | - | 5 | 24.37% |
| AKAM240816C00095000 | 2024-05-10 3:57PM EDT | 2024-08-16 | 4.68 | 4.80 | 5.60 | 0.00 | - | 1 | 43 | 34.25% |
| AKAM240920C00095000 | 2024-05-10 2:31PM EDT | 2024-09-20 | 5.50 | 4.30 | 6.20 | 0.00 | - | - | 4 | 32.03% |
| AKAM241018C00095000 | 2024-05-10 3:46PM EDT | 2024-10-18 | 6.05 | 6.10 | 7.10 | 0.00 | - | - | 44 | 32.75% |
| AKAM241115C00095000 | 2024-05-10 2:52PM EDT | 2024-11-15 | 7.48 | 7.90 | 8.60 | 0.00 | - | 1 | 63 | 35.85% |
| AKAM241220C00095000 | 2024-05-10 1:07PM EDT | 2024-12-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.78% |
| AKAM250117C00095000 | 2024-05-10 1:57PM EDT | 2025-01-17 | 9.25 | 8.60 | 10.80 | 0.00 | - | 35 | 942 | 38.19% |
| AKAM250321C00095000 | 2024-05-10 10:38AM EDT | 2025-03-21 | 11.91 | 9.60 | 12.90 | 0.00 | - | 161 | 398 | 40.28% |
| AKAM260116C00095000 | 2024-04-10 11:35AM EDT | 2026-01-16 | 26.45 | 14.90 | 17.30 | 0.00 | - | 2 | 35 | 38.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00095000 | 2024-05-13 9:31AM EDT | 2024-05-17 | 3.40 | 2.50 | 3.50 | -1.10 | -24.44% | 7 | 3,984 | 53.03% |
| AKAM240524P00095000 | 2024-05-10 3:41PM EDT | 2024-05-24 | 4.40 | 2.75 | 3.80 | 0.00 | - | 319 | 450 | 38.89% |
| AKAM240531P00095000 | 2024-05-10 12:11PM EDT | 2024-05-31 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| AKAM240607P00095000 | 2024-05-10 11:17AM EDT | 2024-06-07 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AKAM240614P00095000 | 2024-05-13 9:30AM EDT | 2024-06-14 | 4.40 | 2.85 | 4.70 | -0.38 | -7.95% | 2 | 2 | 31.74% |
| AKAM240621P00095000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 464 | 0.00% |
| AKAM240628P00095000 | 2024-05-10 11:12AM EDT | 2024-06-28 | 3.00 | 2.95 | 4.80 | 0.00 | - | - | 1 | 27.37% |
| AKAM240816P00095000 | 2024-05-13 9:30AM EDT | 2024-08-16 | 7.31 | 6.10 | 7.10 | -0.19 | -2.53% | 1 | 778 | 31.32% |
| AKAM240920P00095000 | 2024-05-10 10:29AM EDT | 2024-09-20 | 6.80 | 6.60 | 7.90 | 0.00 | - | 4 | 43 | 30.42% |
| AKAM241018P00095000 | 2024-05-10 3:52PM EDT | 2024-10-18 | 8.30 | 7.30 | 7.80 | 0.00 | - | 434 | 421 | 27.20% |
| AKAM241115P00095000 | 2024-05-09 3:52PM EDT | 2024-11-15 | 6.57 | 8.30 | 10.40 | 0.00 | - | 1 | 931 | 34.89% |
| AKAM241220P00095000 | 2024-05-10 1:51PM EDT | 2024-12-20 | 9.58 | 8.50 | 11.10 | 0.00 | - | - | 2 | 34.44% |
| AKAM250117P00095000 | 2024-05-10 11:14AM EDT | 2025-01-17 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1,275 | 0.00% |
| AKAM250321P00095000 | 2024-05-10 11:54AM EDT | 2025-03-21 | 9.40 | 8.50 | 10.90 | 0.00 | - | 10 | 53 | 28.43% |
| AKAM250620P00095000 | 2024-05-10 10:31AM EDT | 2025-06-20 | 11.00 | 9.80 | 12.10 | 0.00 | - | 1 | 741 | 28.11% |
| AKAM260116P00095000 | 2024-05-10 3:39PM EDT | 2026-01-16 | 13.50 | 11.00 | 15.10 | 0.00 | - | 10 | 302 | 29.08% |
© 2024 Yahoo. Todos los derechos reservados.