Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.354,01 -293,57 (-0,49%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503C00070000 | 2024-04-05 1:25PM EDT | 70.00 | 37.00 | 30.10 | 33.90 | 0.00 | - | 3 | 3 | 157.03% |
| AKAM240503C00101000 | 2024-04-26 3:49PM EDT | 101.00 | 1.95 | 1.65 | 1.80 | -0.10 | -4.88% | 55 | 52 | 25.64% |
| AKAM240503C00103000 | 2024-04-26 3:42PM EDT | 103.00 | 0.80 | 0.65 | 0.75 | -0.40 | -33.33% | 101 | 30 | 23.10% |
| AKAM240503C00104000 | 2024-04-26 3:48PM EDT | 104.00 | 0.51 | 0.40 | 0.50 | -0.59 | -53.64% | 161 | 224 | 23.88% |
| AKAM240503C00105000 | 2024-04-23 3:56PM EDT | 105.00 | 0.70 | 0.20 | 0.35 | 0.00 | - | 10 | 37 | 25.24% |
| AKAM240503C00106000 | 2024-04-26 1:44PM EDT | 106.00 | 0.30 | 0.05 | 0.25 | -0.10 | -25.00% | 272 | 23 | 26.66% |
| AKAM240503C00107000 | 2024-04-24 1:05PM EDT | 107.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 3 | 35 | 28.91% |
| AKAM240503C00108000 | 2024-04-25 11:12AM EDT | 108.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 222 | 30.37% |
| AKAM240503C00109000 | 2024-04-19 2:46PM EDT | 109.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 61 | 33.79% |
| AKAM240503C00110000 | 2024-04-23 2:53PM EDT | 110.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 62 | 37.21% |
| AKAM240503C00111000 | 2024-04-26 10:09AM EDT | 111.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 2 | 117 | 40.43% |
| AKAM240503C00112000 | 2024-04-24 9:36AM EDT | 112.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | 8 | 169 | 63.67% |
| AKAM240503C00113000 | 2024-04-26 9:44AM EDT | 113.00 | 0.09 | 0.00 | 0.30 | -0.21 | -70.00% | 1 | 29 | 54.59% |
| AKAM240503C00114000 | 2024-04-24 9:36AM EDT | 114.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 8 | 180 | 60.21% |
| AKAM240503C00115000 | 2024-04-11 11:15AM EDT | 115.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 22 | 63.57% |
| AKAM240503C00116000 | 2024-04-10 9:30AM EDT | 116.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 66.89% |
| AKAM240503C00122000 | 2024-04-22 9:31AM EDT | 122.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 98.93% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503P00090000 | 2024-04-15 3:48PM EDT | 90.00 | 0.21 | 0.00 | 1.85 | 0.00 | - | - | 1 | 86.62% |
| AKAM240503P00094000 | 2024-04-18 12:09PM EDT | 94.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | - | 10 | 55.47% |
| AKAM240503P00095000 | 2024-04-19 10:16AM EDT | 95.00 | 0.48 | 0.05 | 0.20 | 0.00 | - | 5 | 11 | 36.23% |
| AKAM240503P00096000 | 2024-04-18 12:08PM EDT | 96.00 | 0.19 | 0.10 | 0.20 | -0.46 | -70.77% | 10 | 11 | 31.98% |
| AKAM240503P00097000 | 2024-04-25 11:50AM EDT | 97.00 | 0.23 | 0.10 | 0.30 | -0.32 | -58.18% | 10 | 1,023 | 31.20% |
| AKAM240503P00098000 | 2024-04-25 10:19AM EDT | 98.00 | 0.72 | 0.20 | 0.35 | 0.00 | - | 10 | 8 | 27.88% |
| AKAM240503P00099000 | 2024-04-22 3:56PM EDT | 99.00 | 1.10 | 0.30 | 0.45 | 0.00 | - | 3 | 39 | 25.29% |
| AKAM240503P00100000 | 2024-04-26 11:38AM EDT | 100.00 | 0.75 | 0.55 | 0.65 | -0.10 | -11.76% | 13 | 53 | 23.78% |
| AKAM240503P00101000 | 2024-04-26 3:56PM EDT | 101.00 | 0.90 | 0.85 | 0.95 | -0.30 | -25.00% | 101 | 343 | 22.51% |
| AKAM240503P00102000 | 2024-04-26 3:56PM EDT | 102.00 | 1.35 | 1.25 | 1.50 | -0.05 | -3.57% | 217 | 203 | 23.71% |
| AKAM240503P00103000 | 2024-04-26 3:56PM EDT | 103.00 | 1.90 | 1.80 | 1.95 | -0.55 | -22.45% | 38 | 309 | 20.75% |
| AKAM240503P00104000 | 2024-04-26 9:44AM EDT | 104.00 | 2.70 | 2.55 | 2.80 | -0.27 | -9.09% | 7 | 165 | 23.44% |
| AKAM240503P00105000 | 2024-04-19 2:28PM EDT | 105.00 | 4.20 | 2.20 | 3.70 | 0.00 | - | 4 | 47 | 26.03% |
| AKAM240503P00106000 | 2024-04-19 3:22PM EDT | 106.00 | 4.96 | 4.10 | 4.70 | 0.00 | - | 3 | 21 | 30.62% |
| AKAM240503P00107000 | 2024-04-15 1:24PM EDT | 107.00 | 4.93 | 5.20 | 5.60 | 0.00 | - | 2 | 0 | 31.79% |
| AKAM240503P00108000 | 2024-04-10 3:49PM EDT | 108.00 | 4.25 | 6.00 | 6.80 | 0.00 | - | - | 1 | 42.19% |
| AKAM240503P00109000 | 2024-04-19 3:58PM EDT | 109.00 | 7.60 | 6.90 | 7.90 | 0.00 | - | 22 | 59 | 49.37% |
| AKAM240503P00110000 | 2024-04-17 2:28PM EDT | 110.00 | 9.30 | 7.70 | 8.80 | 0.00 | - | 18 | 0 | 50.39% |
| AKAM240503P00111000 | 2024-04-10 3:34PM EDT | 111.00 | 7.28 | 9.00 | 9.60 | 0.00 | - | - | 0 | 46.83% |
© 2024 Yahoo. Todos los derechos reservados.