Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.850,68 -691,50 (-1,14%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240426C00098000 | 2024-04-19 11:17AM EDT | 98.00 | 3.80 | 2.95 | 5.00 | 0.00 | - | 3 | 0 | 69.53% |
| AKAM240426C00099000 | 2024-04-19 3:32PM EDT | 99.00 | 3.12 | 1.90 | 3.30 | 0.00 | - | 4 | 2 | 77.34% |
| AKAM240426C00100000 | 2024-04-26 2:08PM EDT | 100.00 | 2.15 | 1.35 | 2.70 | +0.30 | +16.22% | 1 | 10 | 82.23% |
| AKAM240426C00101000 | 2024-04-26 9:46AM EDT | 101.00 | 1.65 | 0.50 | 0.90 | +0.50 | +43.48% | 1 | 17 | 22.95% |
| AKAM240426C00102000 | 2024-04-26 3:43PM EDT | 102.00 | 0.10 | 0.00 | 0.05 | -0.95 | -90.48% | 436 | 110 | 7.62% |
| AKAM240426C00103000 | 2024-04-26 11:29AM EDT | 103.00 | 0.20 | 0.00 | 0.10 | -0.65 | -76.47% | 1 | 123 | 23.83% |
| AKAM240426C00104000 | 2024-04-26 3:43PM EDT | 104.00 | 0.01 | 0.00 | 0.50 | -0.09 | -90.00% | 13 | 44 | 63.09% |
| AKAM240426C00105000 | 2024-04-26 11:35AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 68 | 38.67% |
| AKAM240426C00106000 | 2024-04-24 3:04PM EDT | 106.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 100 | 201 | 82.42% |
| AKAM240426C00107000 | 2024-04-25 9:40AM EDT | 107.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 81.25% |
| AKAM240426C00108000 | 2024-04-19 10:28AM EDT | 108.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 28 | 103.13% |
| AKAM240426C00109000 | 2024-04-15 9:42AM EDT | 109.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 113.67% |
| AKAM240426C00110000 | 2024-04-18 10:20AM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 123.93% |
| AKAM240426C00111000 | 2024-04-15 2:25PM EDT | 111.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 13 | 26 | 107.03% |
| AKAM240426C00112000 | 2024-04-26 2:55PM EDT | 112.00 | 0.31 | 0.00 | 0.35 | +0.16 | +106.67% | 5 | 59 | 119.34% |
| AKAM240426C00113000 | 2024-04-26 2:55PM EDT | 113.00 | 0.47 | 0.00 | 0.10 | +0.46 | +4,600.00% | 5 | 10 | 101.56% |
| AKAM240426C00114000 | 2024-04-04 11:08AM EDT | 114.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 146.88% |
| AKAM240426C00116000 | 2024-04-08 3:29PM EDT | 116.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 100 | 179.88% |
| AKAM240426C00118000 | 2024-03-13 2:14PM EDT | 118.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 196.88% |
| AKAM240426C00119000 | 2024-03-11 12:10PM EDT | 119.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 205.27% |
| AKAM240426C00120000 | 2024-03-18 12:27PM EDT | 120.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 203.13% |
| AKAM240426C00122000 | 2024-03-07 4:53PM EDT | 122.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 229.30% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240426P00093000 | 2024-04-12 3:30PM EDT | 93.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 25 | 138.87% |
| AKAM240426P00094000 | 2024-04-22 11:55AM EDT | 94.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 11 | 11 | 152.93% |
| AKAM240426P00095000 | 2024-04-17 12:06PM EDT | 95.00 | 0.04 | 0.00 | 1.35 | -0.21 | -84.00% | 1 | 100 | 139.06% |
| AKAM240426P00098000 | 2024-04-25 10:21AM EDT | 98.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 275 | 339 | 50.78% |
| AKAM240426P00099000 | 2024-04-26 9:44AM EDT | 99.00 | 0.05 | 0.00 | 2.15 | -0.15 | -75.00% | 1 | 74 | 102.83% |
| AKAM240426P00100000 | 2024-04-26 9:35AM EDT | 100.00 | 0.08 | 0.00 | 0.05 | -0.22 | -73.33% | 1 | 50 | 23.44% |
| AKAM240426P00101000 | 2024-04-26 11:25AM EDT | 101.00 | 0.25 | 0.00 | 0.05 | -0.68 | -73.12% | 3 | 142 | 12.31% |
| AKAM240426P00102000 | 2024-04-26 2:44PM EDT | 102.00 | 0.05 | 0.05 | 1.05 | -0.90 | -94.74% | 284 | 57 | 41.41% |
| AKAM240426P00103000 | 2024-04-26 3:48PM EDT | 103.00 | 0.95 | 1.15 | 3.30 | -1.50 | -61.22% | 4 | 107 | 68.85% |
| AKAM240426P00104000 | 2024-04-26 2:55PM EDT | 104.00 | 1.72 | 0.95 | 2.75 | -0.33 | -16.10% | 5 | 428 | 58.98% |
| AKAM240426P00105000 | 2024-04-26 2:55PM EDT | 105.00 | 2.90 | 2.10 | 4.40 | -0.46 | -13.69% | 6 | 47 | 110.35% |
| AKAM240426P00106000 | 2024-04-22 12:21PM EDT | 106.00 | 5.11 | 2.80 | 4.70 | 0.00 | - | 1 | 100 | 81.05% |
| AKAM240426P00107000 | 2024-04-26 10:57AM EDT | 107.00 | 4.90 | 4.80 | 7.20 | -0.55 | -10.09% | 2 | 22 | 114.06% |
| AKAM240426P00108000 | 2024-04-17 1:36PM EDT | 108.00 | 7.11 | 5.50 | 6.80 | 0.00 | - | 1 | 3 | 111.72% |
| AKAM240426P00109000 | 2024-03-21 12:24PM EDT | 109.00 | 2.07 | 5.50 | 9.60 | 0.00 | - | 2 | 0 | 99.22% |
| AKAM240426P00110000 | 2024-04-26 1:59PM EDT | 110.00 | 8.00 | 7.70 | 8.70 | -0.53 | -6.21% | 1 | 1 | 124.41% |
| AKAM240426P00111000 | 2024-04-17 3:05PM EDT | 111.00 | 10.10 | 8.40 | 11.00 | 0.00 | - | 440 | 0 | 134.38% |
| AKAM240426P00114000 | 2024-03-20 11:35AM EDT | 114.00 | 5.75 | 10.00 | 14.60 | 0.00 | - | - | 0 | 299.02% |
© 2024 Yahoo. Todos los derechos reservados.