Mercados españoles cerrados
S&P 500
5.301,53 +54,85 (+1,05%) Nasdaq
16.732,05 +220,87 (+1,34%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,86 +0,48 (+0,58%) Bitcoin EUR
60.284,01 +3.814,16 (+6,75%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:13PM EDT. Mercado abierto.
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM260116C00060000 | 2024-01-05 3:14PM EDT | 60.00 | 60.98 | 69.10 | 72.10 | 0.00 | - | 3 | 3 | 148.82% |
| AKAM260116C00065000 | 2024-02-07 4:50PM EDT | 65.00 | 67.20 | 52.00 | 54.70 | 0.00 | - | 3 | 0 | 93.16% |
| AKAM260116C00070000 | 2024-02-16 12:05PM EDT | 70.00 | 48.26 | 44.60 | 46.60 | 0.00 | - | 1 | 21 | 76.34% |
| AKAM260116C00075000 | 2024-02-15 1:20PM EDT | 75.00 | 46.28 | 41.10 | 44.50 | 0.00 | - | 5 | 5 | 74.42% |
| AKAM260116C00085000 | 2023-11-07 12:52PM EDT | 85.00 | 39.60 | 39.80 | 44.00 | 0.00 | - | - | 40 | 81.63% |
| AKAM260116C00090000 | 2024-05-15 10:26AM EDT | 90.00 | 21.50 | 21.40 | 22.00 | +2.70 | +14.36% | 3 | 476 | 40.20% |
| AKAM260116C00092500 | 2024-05-13 3:48PM EDT | 92.50 | 20.00 | 19.90 | 20.60 | 0.00 | - | 3 | 8 | 39.53% |
| AKAM260116C00095000 | 2024-04-10 11:35AM EDT | 95.00 | 26.45 | 14.90 | 17.30 | 0.00 | - | 2 | 35 | 34.79% |
| AKAM260116C00097500 | 2024-05-15 1:29PM EDT | 97.50 | 17.80 | 17.60 | 17.80 | -5.60 | -23.93% | 7 | 18 | 37.91% |
| AKAM260116C00100000 | 2024-05-15 11:08AM EDT | 100.00 | 16.10 | 15.60 | 16.70 | +1.10 | +7.33% | 3 | 158 | 37.59% |
| AKAM260116C00105000 | 2024-05-07 11:02AM EDT | 105.00 | 19.00 | 11.70 | 14.40 | 0.00 | - | 79 | 84 | 36.48% |
| AKAM260116C00110000 | 2024-05-10 3:43PM EDT | 110.00 | 10.20 | 11.70 | 12.30 | 0.00 | - | 20 | 762 | 35.40% |
| AKAM260116C00115000 | 2024-05-13 11:19AM EDT | 115.00 | 9.92 | 10.00 | 10.60 | 0.00 | - | 2 | 270 | 34.78% |
| AKAM260116C00120000 | 2024-05-15 2:25PM EDT | 120.00 | 8.61 | 8.30 | 8.90 | +0.31 | +3.73% | 9 | 21 | 33.81% |
| AKAM260116C00125000 | 2024-05-01 2:53PM EDT | 125.00 | 12.00 | 4.80 | 8.40 | 0.00 | - | 1 | 45 | 35.08% |
| AKAM260116C00130000 | 2024-05-13 3:37PM EDT | 130.00 | 5.90 | 5.80 | 7.10 | 0.00 | - | 8 | 99 | 34.35% |
| AKAM260116C00135000 | 2024-05-10 1:24PM EDT | 135.00 | 4.30 | 4.80 | 5.10 | 0.00 | - | 1 | 54 | 31.56% |
| AKAM260116C00140000 | 2024-05-09 11:42AM EDT | 140.00 | 7.00 | 3.80 | 4.50 | 0.00 | - | 100 | 259 | 31.79% |
| AKAM260116C00145000 | 2024-05-13 2:54PM EDT | 145.00 | 3.30 | 3.10 | 3.60 | 0.00 | - | 4 | 175 | 30.94% |
| AKAM260116C00150000 | 2024-05-14 9:58AM EDT | 150.00 | 2.75 | 2.50 | 2.95 | 0.00 | - | 1 | 689 | 30.47% |
| AKAM260116C00155000 | 2024-04-10 2:27PM EDT | 155.00 | 3.90 | 1.70 | 2.30 | 0.00 | - | 3 | 6 | 29.66% |
| AKAM260116C00160000 | 2024-05-01 2:53PM EDT | 160.00 | 3.84 | 1.25 | 2.10 | 0.00 | - | 1 | 121 | 30.20% |
| AKAM260116C00165000 | 2024-05-06 2:29PM EDT | 165.00 | 2.87 | 1.40 | 1.75 | 0.00 | - | - | 1 | 30.01% |
| AKAM260116C00170000 | 2024-05-10 3:46PM EDT | 170.00 | 1.00 | 1.15 | 1.40 | 0.00 | - | 44 | 294 | 29.55% |
| AKAM260116C00175000 | 2024-04-15 3:14PM EDT | 175.00 | 1.85 | 0.00 | 2.50 | 0.00 | - | 16 | 204 | 35.22% |
| AKAM260116C00180000 | 2024-04-15 3:22PM EDT | 180.00 | 1.45 | 0.00 | 1.10 | 0.00 | - | 20 | 12 | 30.04% |
| AKAM260116C00185000 | 2024-05-09 3:39PM EDT | 185.00 | 1.72 | 0.00 | 0.90 | 0.00 | - | 30 | 132 | 29.79% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM260116P00055000 | 2024-05-14 3:37PM EDT | 55.00 | 1.88 | 1.50 | 1.85 | 0.00 | - | 1 | 41 | 35.65% |
| AKAM260116P00060000 | 2023-09-20 11:23AM EDT | 60.00 | 2.00 | 0.80 | 3.10 | 0.00 | - | - | 1 | 36.89% |
| AKAM260116P00065000 | 2024-05-14 10:52AM EDT | 65.00 | 3.20 | 1.15 | 3.10 | 0.00 | - | 2 | 911 | 32.18% |
| AKAM260116P00070000 | 2024-05-14 11:44AM EDT | 70.00 | 4.20 | 3.50 | 5.10 | 0.00 | - | 16 | 16 | 34.31% |
| AKAM260116P00075000 | 2024-04-02 10:29AM EDT | 75.00 | 3.30 | 5.00 | 5.60 | 0.00 | - | 59 | 64 | 30.94% |
| AKAM260116P00080000 | 2024-05-14 3:40PM EDT | 80.00 | 6.00 | 5.70 | 6.20 | -0.60 | -9.09% | 1 | 56 | 27.76% |
| AKAM260116P00085000 | 2024-05-15 1:03PM EDT | 85.00 | 7.40 | 5.10 | 7.70 | -0.70 | -8.64% | 1 | 101 | 26.51% |
| AKAM260116P00090000 | 2024-05-15 1:34PM EDT | 90.00 | 9.20 | 8.90 | 9.40 | -0.90 | -8.91% | 1 | 44 | 25.16% |
| AKAM260116P00092500 | 2024-05-15 1:03PM EDT | 92.50 | 10.10 | 8.90 | 10.40 | -1.20 | -10.62% | 1 | 11 | 24.60% |
| AKAM260116P00095000 | 2024-05-15 1:34PM EDT | 95.00 | 11.20 | 11.00 | 14.00 | -0.80 | -6.67% | 1 | 305 | 29.25% |
| AKAM260116P00097500 | 2024-03-04 11:50AM EDT | 97.50 | 7.10 | 8.30 | 8.80 | 0.00 | - | 1 | 17 | 15.73% |
| AKAM260116P00100000 | 2024-05-09 3:50PM EDT | 100.00 | 12.70 | 12.80 | 13.80 | 0.00 | - | 1 | 720 | 22.82% |
| AKAM260116P00105000 | 2024-05-10 10:16AM EDT | 105.00 | 18.00 | 15.90 | 17.10 | 0.00 | - | 1 | 112 | 22.93% |
| AKAM260116P00110000 | 2024-04-30 12:28PM EDT | 110.00 | 17.20 | 18.70 | 19.40 | 0.00 | - | 151 | 599 | 20.28% |
| AKAM260116P00115000 | 2024-04-18 11:12AM EDT | 115.00 | 20.30 | 21.70 | 22.80 | 0.00 | - | 7 | 120 | 19.15% |
| AKAM260116P00120000 | 2024-04-29 10:13AM EDT | 120.00 | 22.50 | 25.00 | 26.40 | 0.00 | - | 8 | 120 | 17.59% |
| AKAM260116P00125000 | 2024-03-08 10:30AM EDT | 125.00 | 18.40 | 20.20 | 22.90 | 0.00 | - | 4 | 101 | 0.00% |
| AKAM260116P00130000 | 2024-01-24 1:29PM EDT | 130.00 | 14.30 | 23.10 | 24.00 | 0.00 | - | 12 | 35 | 0.00% |
| AKAM260116P00135000 | 2024-01-23 12:07PM EDT | 135.00 | 18.30 | 28.10 | 29.20 | 0.00 | - | 1 | 46 | 0.00% |
| AKAM260116P00140000 | 2024-02-08 4:25PM EDT | 140.00 | 19.10 | 29.30 | 30.50 | 0.00 | - | 83 | 84 | 0.00% |
| AKAM260116P00145000 | 2024-05-08 12:51PM EDT | 145.00 | 43.70 | 47.60 | 50.80 | 0.00 | - | - | 0 | 23.67% |
© 2024 Yahoo. Todos los derechos reservados.