Mercados españoles cerrados en 4 hrs 4 min
IBEX 35
10.689,30 -75,70 (-0,70%) Euro Stoxx 50
4.909,11 -27,46 (-0,56%) Dólar/Euro
1,0655 +0,0009 (+0,09%) Petróleo Brent
86,29 -0,82 (-0,94%) Oro
2.387,80 -10,20 (-0,43%) Bitcoin EUR
60.916,44 +1.901,93 (+3,22%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240419C00085000 | 2024-03-27 11:33AM EDT | 85.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AKAM240419C00090000 | 2024-04-08 1:41PM EDT | 90.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AKAM240419C00100000 | 2024-04-18 1:29PM EDT | 100.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| AKAM240419C00102000 | 2024-04-18 2:04PM EDT | 102.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 397 | 6.25% |
| AKAM240419C00103000 | 2024-04-18 3:59PM EDT | 103.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 52 | 12.50% |
| AKAM240419C00104000 | 2024-04-17 11:09AM EDT | 104.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 74 | 97 | 12.50% |
| AKAM240419C00105000 | 2024-04-18 3:29PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 158 | 25.00% |
| AKAM240419C00106000 | 2024-04-17 12:03PM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 171 | 25.00% |
| AKAM240419C00107000 | 2024-04-15 11:07AM EDT | 107.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 25.00% |
| AKAM240419C00108000 | 2024-04-15 2:55PM EDT | 108.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 52 | 25.00% |
| AKAM240419C00109000 | 2024-04-15 3:14PM EDT | 109.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 60 | 50.00% |
| AKAM240419C00110000 | 2024-04-17 12:03PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 597 | 50.00% |
| AKAM240419C00111000 | 2024-04-10 10:38AM EDT | 111.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| AKAM240419C00112000 | 2024-04-15 3:22PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 16 | 50.00% |
| AKAM240419C00113000 | 2024-04-10 11:43AM EDT | 113.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| AKAM240419C00114000 | 2024-04-09 12:17PM EDT | 114.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| AKAM240419C00115000 | 2024-04-17 2:08PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,567 | 50.00% |
| AKAM240419C00116000 | 2024-03-21 10:36AM EDT | 116.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AKAM240419C00117000 | 2024-03-18 3:55PM EDT | 117.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | 12 | 12 | 194.92% |
| AKAM240419C00118000 | 2024-03-18 11:29AM EDT | 118.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 203.32% |
| AKAM240419C00120000 | 2024-04-17 1:49PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 282 | 50.00% |
| AKAM240419C00125000 | 2024-03-18 10:12AM EDT | 125.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 257 | 230.86% |
| AKAM240419C00130000 | 2024-03-08 10:30AM EDT | 130.00 | 0.34 | 0.00 | 1.25 | 0.00 | - | 10 | 12 | 332.03% |
Opciones de ventapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240419P00075000 | 2024-02-28 2:55PM EDT | 75.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 1 | 266.41% |
| AKAM240419P00085000 | 2024-03-11 9:30AM EDT | 85.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 1,002 | 50.00% |
| AKAM240419P00095000 | 2024-03-28 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 870 | 25.00% |
| AKAM240419P00096000 | 2024-04-05 3:45PM EDT | 96.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| AKAM240419P00098000 | 2024-04-17 3:25PM EDT | 98.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| AKAM240419P00099000 | 2024-04-18 9:52AM EDT | 99.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| AKAM240419P00100000 | 2024-04-18 3:45PM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 388 | 3.13% |
| AKAM240419P00101000 | 2024-04-18 3:50PM EDT | 101.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 0.00% |
| AKAM240419P00102000 | 2024-04-18 3:15PM EDT | 102.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 22 | 95 | 0.00% |
| AKAM240419P00103000 | 2024-04-18 1:36PM EDT | 103.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 0.00% |
| AKAM240419P00104000 | 2024-04-17 3:57PM EDT | 104.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| AKAM240419P00105000 | 2024-04-18 3:26PM EDT | 105.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 12 | 232 | 0.00% |
| AKAM240419P00106000 | 2024-04-18 11:09AM EDT | 106.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| AKAM240419P00107000 | 2024-04-17 2:01PM EDT | 107.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 87 | 2 | 0.00% |
| AKAM240419P00108000 | 2024-04-18 3:04PM EDT | 108.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AKAM240419P00109000 | 2024-04-17 3:05PM EDT | 109.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 310 | 1 | 0.00% |
| AKAM240419P00110000 | 2024-04-17 3:05PM EDT | 110.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 393 | 1 | 0.00% |
| AKAM240419P00111000 | 2024-04-17 1:43PM EDT | 111.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AKAM240419P00112000 | 2024-03-27 10:27AM EDT | 112.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240419P00115000 | 2024-04-17 3:11PM EDT | 115.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AKAM240419P00118000 | 2024-03-28 3:50PM EDT | 118.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240419P00120000 | 2024-02-26 10:53AM EDT | 120.00 | 12.10 | 10.60 | 11.10 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240419P00130000 | 2024-02-26 1:01PM EDT | 130.00 | 21.04 | 18.30 | 21.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.