Mercados españoles cerrados
S&P 500
5.300,43 +53,75 (+1,02%) Nasdaq
16.726,75 +215,57 (+1,31%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,85 +0,47 (+0,57%) Bitcoin EUR
60.140,79 +3.729,71 (+6,61%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:53PM EDT. Mercado abierto.
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240607C00092000 | 2024-05-14 3:28PM EDT | 92.00 | 2.25 | 4.50 | 4.70 | 0.00 | - | 25 | 26 | 25.27% |
| AKAM240607C00093000 | 2024-05-15 12:46PM EDT | 93.00 | 4.00 | 3.70 | 4.00 | +2.00 | +100.00% | 1 | 129 | 25.12% |
| AKAM240607C00094000 | 2024-05-14 3:43PM EDT | 94.00 | 1.55 | 3.00 | 3.30 | 0.00 | - | 67 | 67 | 24.34% |
| AKAM240607C00095000 | 2024-05-15 1:44PM EDT | 95.00 | 2.55 | 2.40 | 2.60 | +1.56 | +157.58% | 25 | 17 | 22.97% |
| AKAM240607C00096000 | 2024-05-14 11:23AM EDT | 96.00 | 0.91 | 1.90 | 2.10 | 0.00 | - | 1 | 12 | 23.00% |
| AKAM240607C00097000 | 2024-05-15 12:54PM EDT | 97.00 | 1.68 | 1.45 | 1.60 | +1.13 | +205.45% | 16 | 40 | 22.27% |
| AKAM240607C00098000 | 2024-05-14 3:46PM EDT | 98.00 | 0.47 | 1.10 | 1.25 | 0.00 | - | 1 | 12 | 22.39% |
| AKAM240607C00099000 | 2024-05-13 11:55AM EDT | 99.00 | 0.50 | 0.80 | 1.00 | 0.00 | - | 1 | 1 | 22.95% |
| AKAM240607C00100000 | 2024-05-15 1:55PM EDT | 100.00 | 0.67 | 0.60 | 0.75 | +0.32 | +91.43% | 6 | 15 | 22.88% |
| AKAM240607C00101000 | 2024-05-15 12:22PM EDT | 101.00 | 0.50 | 0.45 | 0.60 | -0.10 | -16.67% | 1 | 1 | 23.54% |
| AKAM240607C00102000 | 2024-05-15 1:19PM EDT | 102.00 | 0.40 | 0.35 | 0.45 | +0.10 | +33.33% | 400 | 505 | 23.63% |
| AKAM240607C00103000 | 2024-05-10 9:54AM EDT | 103.00 | 0.73 | 0.25 | 0.35 | 0.00 | - | 4 | 6 | 24.12% |
| AKAM240607C00104000 | 2024-05-02 2:19PM EDT | 104.00 | 3.18 | 0.15 | 0.30 | 0.00 | - | - | 1 | 25.20% |
| AKAM240607C00109000 | 2024-05-09 3:23PM EDT | 109.00 | 3.10 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 44.78% |
| AKAM240607C00110000 | 2024-05-10 11:17AM EDT | 110.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 3 | 1 | 46.88% |
| AKAM240607C00111000 | 2024-05-07 10:38AM EDT | 111.00 | 1.84 | 0.05 | 0.75 | 0.00 | - | - | 34 | 48.93% |
| AKAM240607C00112000 | 2024-05-09 2:39PM EDT | 112.00 | 2.11 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 50.95% |
| AKAM240607C00114000 | 2024-05-10 11:45AM EDT | 114.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 20 | 20 | 54.86% |
| AKAM240607C00117000 | 2024-05-10 11:25AM EDT | 117.00 | 0.06 | 0.05 | 1.00 | 0.00 | - | 1 | 1 | 55.23% |
| AKAM240607C00120000 | 2024-05-13 12:06PM EDT | 120.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 60 | 60 | 60.30% |
| AKAM240607C00125000 | 2024-05-10 10:45AM EDT | 125.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 63.53% |
| AKAM240607C00130000 | 2024-05-13 11:04AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 70.61% |
| AKAM240607C00145000 | 2024-05-13 1:12PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 89.55% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240607P00070000 | 2024-05-09 3:55PM EDT | 70.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 11 | 62.31% |
| AKAM240607P00080000 | 2024-05-10 3:52PM EDT | 80.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 12 | 13 | 58.64% |
| AKAM240607P00085000 | 2024-05-10 3:52PM EDT | 85.00 | 0.68 | 0.05 | 0.75 | 0.00 | - | 6 | 5 | 43.60% |
| AKAM240607P00088000 | 2024-05-10 3:47PM EDT | 88.00 | 1.05 | 0.15 | 0.25 | 0.00 | - | - | 2 | 24.66% |
| AKAM240607P00090000 | 2024-05-14 2:47PM EDT | 90.00 | 0.90 | 0.30 | 0.40 | 0.00 | - | 19 | 56 | 22.56% |
| AKAM240607P00091000 | 2024-05-14 10:47AM EDT | 91.00 | 1.05 | 0.45 | 0.55 | 0.00 | - | 10 | 14 | 22.17% |
| AKAM240607P00093000 | 2024-05-14 11:05AM EDT | 93.00 | 1.85 | 0.80 | 0.95 | 0.00 | - | 4 | 14 | 20.87% |
| AKAM240607P00095000 | 2024-05-10 11:17AM EDT | 95.00 | 2.52 | 1.45 | 1.60 | 0.00 | - | 2 | 1 | 19.73% |
| AKAM240607P00098000 | 2024-05-14 10:47AM EDT | 98.00 | 5.00 | 3.10 | 3.40 | 0.00 | - | 10 | 11 | 20.56% |
| AKAM240607P00099000 | 2024-05-13 10:42AM EDT | 99.00 | 5.80 | 3.80 | 4.10 | 0.00 | - | 10 | 10 | 20.36% |
| AKAM240607P00101000 | 2024-05-08 12:47PM EDT | 101.00 | 4.90 | 4.20 | 5.80 | 0.00 | - | - | 5 | 21.78% |
| AKAM240607P00102000 | 2024-05-09 12:21PM EDT | 102.00 | 5.70 | 6.40 | 6.70 | 0.00 | - | 1 | 2 | 22.51% |
| AKAM240607P00104000 | 2024-05-09 1:09PM EDT | 104.00 | 6.70 | 8.10 | 8.60 | 0.00 | - | 9 | 0 | 24.85% |
| AKAM240607P00106000 | 2024-05-09 1:09PM EDT | 106.00 | 7.90 | 10.10 | 10.60 | 0.00 | - | 2 | 0 | 28.91% |
© 2024 Yahoo. Todos los derechos reservados.