Mercados españoles abiertos en 3 hrs 4 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.030,84 +413,74 (+1,07%) Dólar/Euro
1,0833 +0,0006 (+0,05%) Petróleo Brent
81,57 -0,33 (-0,40%) Bitcoin EUR
64.011,95 -551,37 (-0,85%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240920C00070000 | 2024-05-10 11:00AM EDT | 70.00 | 27.10 | 26.50 | 29.00 | 0.00 | - | - | 1 | 56.81% |
| AKAM240920C00080000 | 2024-05-10 3:37PM EDT | 80.00 | 14.50 | 17.50 | 18.00 | 0.00 | - | - | 2 | 40.82% |
| AKAM240920C00085000 | 2024-05-10 10:10AM EDT | 85.00 | 13.40 | 13.10 | 13.80 | 0.00 | - | - | 10 | 36.65% |
| AKAM240920C00090000 | 2024-05-14 3:34PM EDT | 90.00 | 8.30 | 9.70 | 10.10 | 0.00 | - | 4 | 10 | 33.63% |
| AKAM240920C00095000 | 2024-05-15 12:54PM EDT | 95.00 | 7.60 | 6.70 | 6.90 | 0.00 | - | 10 | 35 | 30.94% |
| AKAM240920C00100000 | 2024-05-17 12:07PM EDT | 100.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 22 | 129 | 29.41% |
| AKAM240920C00105000 | 2024-05-15 11:58AM EDT | 105.00 | 3.26 | 2.65 | 2.85 | 0.00 | - | 10 | 88 | 28.74% |
| AKAM240920C00110000 | 2024-05-22 2:14PM EDT | 110.00 | 1.69 | 1.60 | 1.80 | -0.06 | -3.43% | 1 | 136 | 28.72% |
| AKAM240920C00115000 | 2024-05-21 9:30AM EDT | 115.00 | 1.01 | 0.95 | 1.15 | 0.00 | - | 5 | 7 | 29.10% |
| AKAM240920C00120000 | 2024-05-15 3:39PM EDT | 120.00 | 0.80 | 0.55 | 0.75 | 0.00 | - | 280 | 283 | 29.71% |
| AKAM240920C00140000 | 2024-05-09 3:59PM EDT | 140.00 | 1.10 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 43.80% |
| AKAM240920C00145000 | 2024-05-10 2:17PM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 46.07% |
| AKAM240920C00150000 | 2024-05-10 2:17PM EDT | 150.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 48.83% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240920P00060000 | 2024-05-07 3:17PM EDT | 60.00 | 0.40 | 0.00 | 1.85 | 0.00 | - | - | 7 | 57.67% |
| AKAM240920P00065000 | 2024-05-10 2:18PM EDT | 65.00 | 0.54 | 0.15 | 0.75 | 0.00 | - | 1 | 3 | 46.97% |
| AKAM240920P00070000 | 2024-05-13 3:35PM EDT | 70.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 2 | 16 | 36.67% |
| AKAM240920P00075000 | 2024-05-14 10:15AM EDT | 75.00 | 0.90 | 0.55 | 0.75 | 0.00 | - | 2 | 19 | 32.50% |
| AKAM240920P00080000 | 2024-05-16 3:47PM EDT | 80.00 | 1.00 | 0.50 | 1.25 | 0.00 | - | 35 | 619 | 30.23% |
| AKAM240920P00085000 | 2024-05-17 12:02PM EDT | 85.00 | 1.85 | 1.80 | 1.95 | 0.00 | - | 1 | 330 | 27.45% |
| AKAM240920P00090000 | 2024-05-22 11:24AM EDT | 90.00 | 3.10 | 3.00 | 3.20 | +0.06 | +1.97% | 22 | 68 | 25.60% |
| AKAM240920P00095000 | 2024-05-17 2:28PM EDT | 95.00 | 5.00 | 4.80 | 5.00 | 0.00 | - | 95 | 144 | 23.56% |
| AKAM240920P00100000 | 2024-05-13 12:38PM EDT | 100.00 | 9.20 | 7.40 | 7.70 | 0.00 | - | 2 | 43 | 22.30% |
| AKAM240920P00105000 | 2024-05-21 1:05PM EDT | 105.00 | 11.20 | 10.80 | 11.20 | 0.00 | - | 3 | 17 | 21.28% |
| AKAM240920P00110000 | 2024-05-14 11:05AM EDT | 110.00 | 17.10 | 14.90 | 15.70 | 0.00 | - | 1 | 16 | 23.27% |
© 2024 Yahoo. Todos los derechos reservados.