Mercados españoles cerrados
S&P 500
5.301,72 +55,04 (+1,05%) Nasdaq
16.732,74 +221,56 (+1,34%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,87 +0,49 (+0,59%) Bitcoin EUR
60.174,57 +3.745,77 (+6,64%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:12PM EDT. Mercado abierto.
Opciones de comprapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250620C00060000 | 2024-05-10 11:27AM EDT | 60.00 | 39.60 | 39.70 | 40.90 | 0.00 | - | - | 15 | 53.39% |
| AKAM250620C00080000 | 2024-05-10 2:27PM EDT | 80.00 | 21.35 | 24.20 | 24.80 | 0.00 | - | - | 10 | 43.47% |
| AKAM250620C00090000 | 2024-05-15 10:34AM EDT | 90.00 | 17.54 | 17.60 | 18.10 | +1.54 | +9.63% | 2 | 6 | 39.26% |
| AKAM250620C00100000 | 2024-05-13 9:37AM EDT | 100.00 | 11.40 | 12.30 | 12.70 | 0.00 | - | 1 | 4 | 36.38% |
| AKAM250620C00105000 | 2024-05-13 9:52AM EDT | 105.00 | 9.40 | 10.00 | 10.40 | 0.00 | - | 1 | 560 | 35.05% |
| AKAM250620C00110000 | 2024-05-14 11:45AM EDT | 110.00 | 7.10 | 8.10 | 8.40 | 0.00 | - | 16 | 37 | 33.88% |
| AKAM250620C00115000 | 2024-05-14 12:42PM EDT | 115.00 | 5.65 | 6.40 | 6.80 | 0.00 | - | 1 | 14 | 33.11% |
| AKAM250620C00120000 | 2024-05-10 3:54PM EDT | 120.00 | 4.73 | 5.10 | 5.40 | 0.00 | - | 1 | 403 | 32.29% |
| AKAM250620C00125000 | 2024-05-15 12:17PM EDT | 125.00 | 4.18 | 3.80 | 4.20 | +0.58 | +16.11% | 2 | 142 | 31.43% |
| AKAM250620C00130000 | 2024-05-15 2:15PM EDT | 130.00 | 3.10 | 2.95 | 3.30 | +0.10 | +3.33% | 50 | 2,749 | 30.92% |
| AKAM250620C00135000 | 2024-05-01 2:53PM EDT | 135.00 | 5.00 | 2.35 | 2.60 | 0.00 | - | 1 | 236 | 30.57% |
| AKAM250620C00140000 | 2024-04-26 10:28AM EDT | 140.00 | 4.20 | 1.80 | 2.05 | 0.00 | - | 7 | 288 | 30.32% |
| AKAM250620C00145000 | 2024-05-09 3:39PM EDT | 145.00 | 4.08 | 1.35 | 1.55 | 0.00 | - | 1 | 65 | 29.80% |
| AKAM250620C00150000 | 2024-04-08 11:40AM EDT | 150.00 | 2.88 | 2.60 | 4.80 | 0.00 | - | 1 | 167 | 44.19% |
| AKAM250620C00155000 | 2024-04-03 11:10AM EDT | 155.00 | 2.30 | 1.60 | 2.05 | 0.00 | - | 2 | 421 | 35.50% |
| AKAM250620C00160000 | 2024-04-11 12:02PM EDT | 160.00 | 1.65 | 0.00 | 1.30 | 0.00 | - | 1 | 292 | 33.13% |
| AKAM250620C00165000 | 2024-04-10 9:56AM EDT | 165.00 | 1.35 | 0.00 | 4.70 | 0.00 | - | 8 | 124 | 49.08% |
| AKAM250620C00170000 | 2024-02-09 1:13PM EDT | 170.00 | 4.20 | 1.25 | 1.55 | 0.00 | - | - | 9 | 37.35% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250620P00055000 | 2024-05-10 2:53PM EDT | 55.00 | 1.35 | 0.85 | 1.15 | 0.00 | - | - | 21 | 38.62% |
| AKAM250620P00060000 | 2024-05-13 11:05AM EDT | 60.00 | 1.55 | 0.40 | 1.45 | 0.00 | - | 1 | 6 | 35.78% |
| AKAM250620P00070000 | 2024-05-13 1:32PM EDT | 70.00 | 2.75 | 2.30 | 2.60 | 0.00 | - | 1 | 20 | 32.01% |
| AKAM250620P00075000 | 2024-05-15 10:26AM EDT | 75.00 | 3.40 | 3.10 | 3.50 | -0.40 | -10.53% | 1 | 30 | 30.57% |
| AKAM250620P00080000 | 2024-05-15 11:34AM EDT | 80.00 | 4.30 | 4.20 | 4.60 | -0.70 | -14.00% | 14 | 29 | 29.10% |
| AKAM250620P00085000 | 2024-03-27 11:29AM EDT | 85.00 | 3.50 | 5.20 | 5.80 | 0.00 | - | 1 | 3 | 27.20% |
| AKAM250620P00090000 | 2024-05-13 2:28PM EDT | 90.00 | 8.10 | 7.20 | 7.50 | 0.00 | - | 158 | 209 | 25.95% |
| AKAM250620P00095000 | 2024-05-14 11:18AM EDT | 95.00 | 10.50 | 9.10 | 9.60 | 0.00 | - | 2 | 740 | 24.87% |
| AKAM250620P00100000 | 2024-05-15 2:26PM EDT | 100.00 | 11.85 | 11.50 | 11.90 | +0.82 | +7.43% | 105 | 1,072 | 23.35% |
| AKAM250620P00105000 | 2024-04-17 1:04PM EDT | 105.00 | 13.28 | 14.20 | 14.70 | 0.00 | - | 261 | 684 | 22.08% |
| AKAM250620P00110000 | 2024-04-15 10:14AM EDT | 110.00 | 14.20 | 17.80 | 19.60 | 0.00 | - | 3 | 387 | 25.49% |
| AKAM250620P00115000 | 2024-05-08 2:50PM EDT | 115.00 | 18.77 | 20.80 | 21.40 | 0.00 | - | 1 | 493 | 19.01% |
| AKAM250620P00120000 | 2024-05-01 10:29AM EDT | 120.00 | 22.30 | 24.70 | 25.30 | 0.00 | - | 2 | 1,811 | 16.89% |
| AKAM250620P00125000 | 2024-02-13 3:57PM EDT | 125.00 | 11.20 | 19.10 | 19.80 | 0.00 | - | 595 | 436 | 0.00% |
| AKAM250620P00130000 | 2024-05-14 3:25PM EDT | 130.00 | 38.87 | 33.30 | 36.40 | 0.00 | - | 130 | 108 | 26.11% |
| AKAM250620P00135000 | 2024-05-03 2:55PM EDT | 135.00 | 36.30 | 37.30 | 40.80 | 0.00 | - | 130 | 0 | 25.45% |
| AKAM250620P00140000 | 2024-04-11 2:33PM EDT | 140.00 | 34.40 | 46.50 | 50.80 | 0.00 | - | - | 1 | 45.08% |
| AKAM250620P00150000 | 2024-01-25 10:49AM EDT | 150.00 | 26.90 | 40.30 | 43.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.