Mercados españoles cerrados
S&P 500
5.300,82 +54,14 (+1,03%) Nasdaq
16.729,13 +217,96 (+1,32%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,84 +0,46 (+0,56%) Bitcoin EUR
60.350,46 +3.922,07 (+6,95%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:05PM EDT. Mercado abierto.
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524C00080000 | 2024-05-10 11:18AM EDT | 80.00 | 14.85 | 15.40 | 16.10 | 0.00 | - | - | 1 | 58.59% |
| AKAM240524C00088000 | 2024-05-15 10:27AM EDT | 88.00 | 7.60 | 7.70 | 8.30 | +3.90 | +105.41% | 1 | 1 | 50.93% |
| AKAM240524C00090000 | 2024-05-13 10:56AM EDT | 90.00 | 4.20 | 5.60 | 6.40 | 0.00 | - | 8 | 1 | 43.90% |
| AKAM240524C00091000 | 2024-05-14 2:13PM EDT | 91.00 | 2.15 | 4.60 | 5.20 | 0.00 | - | 2 | 2 | 34.38% |
| AKAM240524C00092000 | 2024-05-15 10:52AM EDT | 92.00 | 3.80 | 3.90 | 4.20 | +2.05 | +117.14% | 15 | 68 | 29.59% |
| AKAM240524C00093000 | 2024-05-15 9:45AM EDT | 93.00 | 3.10 | 3.10 | 3.30 | +1.70 | +121.43% | 15 | 168 | 26.59% |
| AKAM240524C00094000 | 2024-05-15 12:44PM EDT | 94.00 | 2.50 | 2.30 | 2.45 | +1.60 | +177.78% | 53 | 112 | 23.78% |
| AKAM240524C00095000 | 2024-05-15 2:03PM EDT | 95.00 | 1.65 | 1.65 | 1.80 | +1.05 | +175.00% | 39 | 80 | 23.15% |
| AKAM240524C00096000 | 2024-05-15 2:42PM EDT | 96.00 | 1.20 | 1.15 | 1.25 | +0.81 | +207.69% | 119 | 73 | 22.49% |
| AKAM240524C00097000 | 2024-05-15 2:08PM EDT | 97.00 | 0.74 | 0.75 | 0.85 | +0.39 | +111.43% | 12 | 89 | 22.46% |
| AKAM240524C00098000 | 2024-05-15 12:58PM EDT | 98.00 | 0.60 | 0.50 | 0.60 | +0.45 | +300.00% | 5 | 21 | 23.34% |
| AKAM240524C00099000 | 2024-05-15 2:04PM EDT | 99.00 | 0.35 | 0.30 | 0.40 | -4.41 | -92.65% | 14 | 8 | 23.78% |
| AKAM240524C00100000 | 2024-05-15 2:42PM EDT | 100.00 | 0.25 | 0.20 | 0.30 | +0.13 | +108.33% | 24 | 64 | 25.24% |
| AKAM240524C00101000 | 2024-05-10 1:32PM EDT | 101.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 2 | 18 | 25.78% |
| AKAM240524C00102000 | 2024-05-10 11:37AM EDT | 102.00 | 0.29 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 29.10% |
| AKAM240524C00103000 | 2024-05-10 1:01PM EDT | 103.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 5 | 9 | 45.70% |
| AKAM240524C00104000 | 2024-05-10 11:49AM EDT | 104.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 1 | 7 | 49.46% |
| AKAM240524C00105000 | 2024-05-15 10:23AM EDT | 105.00 | 0.19 | 0.05 | 0.35 | -0.02 | -9.52% | 10 | 12 | 44.14% |
| AKAM240524C00107000 | 2024-05-13 9:54AM EDT | 107.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 5 | 11 | 44.14% |
| AKAM240524C00108000 | 2024-05-14 10:44AM EDT | 108.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 20 | 23 | 55.37% |
| AKAM240524C00109000 | 2024-05-09 11:12AM EDT | 109.00 | 3.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 57.42% |
| AKAM240524C00110000 | 2024-05-14 9:51AM EDT | 110.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 56 | 56 | 61.33% |
| AKAM240524C00111000 | 2024-05-10 9:44AM EDT | 111.00 | 0.69 | 0.05 | 0.75 | 0.00 | - | 2 | 0 | 64.21% |
| AKAM240524C00112000 | 2024-05-10 9:44AM EDT | 112.00 | 0.42 | 0.05 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| AKAM240524C00114000 | 2024-05-02 12:00PM EDT | 114.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | - | 2 | 71.48% |
| AKAM240524C00115000 | 2024-05-14 9:32AM EDT | 115.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 16 | 44 | 70.61% |
| AKAM240524C00116000 | 2024-05-13 9:34AM EDT | 116.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 19 | 19 | 76.76% |
| AKAM240524C00117000 | 2024-05-13 9:34AM EDT | 117.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 18 | 19 | 79.30% |
| AKAM240524C00119000 | 2024-05-13 9:32AM EDT | 119.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 256 | 84.38% |
| AKAM240524C00120000 | 2024-05-13 9:32AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 24 | 159 | 86.82% |
| AKAM240524C00121000 | 2024-05-13 9:32AM EDT | 121.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 24 | 89.26% |
| AKAM240524C00122000 | 2024-05-10 12:36PM EDT | 122.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 135 | 60.16% |
| AKAM240524C00125000 | 2024-05-10 12:36PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 13 | 65.23% |
| AKAM240524C00130000 | 2024-05-10 12:36PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 73.44% |
| AKAM240524C00140000 | 2024-05-10 12:05PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 129.69% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524P00070000 | 2024-05-08 1:19PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 118.16% |
| AKAM240524P00072000 | 2024-05-13 10:36AM EDT | 72.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 109.38% |
| AKAM240524P00075000 | 2024-05-10 10:11AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 40 | 96.48% |
| AKAM240524P00076000 | 2024-05-14 1:10PM EDT | 76.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 745 | 701 | 92.19% |
| AKAM240524P00080000 | 2024-05-15 11:06AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 1 | 56 | 57.81% |
| AKAM240524P00085000 | 2024-05-14 3:54PM EDT | 85.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 4 | 78 | 55.86% |
| AKAM240524P00087000 | 2024-05-14 11:59AM EDT | 87.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 11 | 21 | 58.06% |
| AKAM240524P00088000 | 2024-05-13 3:28PM EDT | 88.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 5 | 4 | 52.00% |
| AKAM240524P00089000 | 2024-05-15 2:44PM EDT | 89.00 | 0.06 | 0.05 | 0.15 | -0.24 | -72.73% | 31 | 43 | 29.98% |
| AKAM240524P00090000 | 2024-05-15 2:44PM EDT | 90.00 | 0.13 | 0.05 | 0.15 | -0.22 | -62.86% | 31 | 163 | 26.37% |
| AKAM240524P00091000 | 2024-05-15 2:43PM EDT | 91.00 | 0.18 | 0.10 | 0.20 | -0.47 | -72.31% | 7 | 40 | 24.46% |
| AKAM240524P00092000 | 2024-05-15 9:48AM EDT | 92.00 | 0.35 | 0.20 | 0.30 | -0.60 | -63.16% | 2 | 218 | 23.34% |
| AKAM240524P00093000 | 2024-05-15 10:45AM EDT | 93.00 | 0.37 | 0.30 | 0.40 | -0.93 | -71.54% | 3 | 46 | 21.22% |
| AKAM240524P00094000 | 2024-05-15 11:48AM EDT | 94.00 | 0.55 | 0.55 | 0.65 | -1.30 | -70.27% | 20 | 25 | 20.92% |
| AKAM240524P00095000 | 2024-05-15 2:40PM EDT | 95.00 | 0.90 | 0.85 | 0.95 | -1.75 | -66.04% | 41 | 415 | 19.78% |
| AKAM240524P00096000 | 2024-05-15 2:14PM EDT | 96.00 | 1.43 | 1.30 | 1.45 | -2.59 | -64.43% | 176 | 16 | 19.95% |
| AKAM240524P00097000 | 2024-05-15 12:52PM EDT | 97.00 | 1.84 | 1.95 | 2.10 | -2.36 | -56.19% | 1 | 71 | 20.58% |
| AKAM240524P00098000 | 2024-05-13 12:41PM EDT | 98.00 | 4.57 | 2.65 | 2.80 | 0.00 | - | 20 | 64 | 20.22% |
| AKAM240524P00099000 | 2024-05-14 3:21PM EDT | 99.00 | 6.83 | 3.10 | 3.70 | 0.00 | - | 5 | 128 | 22.36% |
| AKAM240524P00100000 | 2024-05-15 11:12AM EDT | 100.00 | 4.35 | 4.40 | 4.60 | -3.15 | -42.00% | 8 | 28 | 23.54% |
| AKAM240524P00101000 | 2024-05-13 9:34AM EDT | 101.00 | 8.30 | 5.20 | 5.60 | 0.00 | - | 3 | 16 | 27.15% |
| AKAM240524P00102000 | 2024-05-10 3:36PM EDT | 102.00 | 10.95 | 6.10 | 6.60 | 0.00 | - | 5 | 30 | 30.57% |
| AKAM240524P00103000 | 2024-05-10 9:54AM EDT | 103.00 | 9.80 | 7.20 | 7.70 | 0.00 | - | 11 | 0 | 37.21% |
| AKAM240524P00104000 | 2024-05-09 2:02PM EDT | 104.00 | 6.70 | 8.20 | 8.60 | 0.00 | - | 30 | 1 | 37.01% |
| AKAM240524P00105000 | 2024-05-10 12:36PM EDT | 105.00 | 13.17 | 9.10 | 9.60 | 0.00 | - | 2 | 4 | 40.14% |
| AKAM240524P00106000 | 2024-05-09 1:14PM EDT | 106.00 | 7.70 | 10.20 | 10.60 | 0.00 | - | 31 | 0 | 43.12% |
© 2024 Yahoo. Todos los derechos reservados.