Mercados españoles cerrados en 1 hr 30 mins
IBEX 35
11.142,90 -214,30 (-1,89%) Euro Stoxx 50
4.955,00 -61,48 (-1,23%) Dólar/Euro
1,0726 -0,0039 (-0,36%) Petróleo Brent
81,36 -0,27 (-0,33%) Oro
2.329,70 +2,70 (+0,12%) Bitcoin EUR
62.155,22 -2.594,42 (-4,01%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:00AM EDT. Mercado abierto.
Precio de ejercicio:95.00
Opciones de comprapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240614C00095000 | 2024-06-10 2:32PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 66 | 12.50% |
| AKAM240621C00095000 | 2024-06-10 12:53PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.25 | 0.00 | - | 15 | 1,202 | 26.56% |
| AKAM240628C00095000 | 2024-06-10 10:58AM EDT | 2024-06-28 | 0.40 | 0.10 | 0.45 | 0.00 | - | 25 | 45 | 25.10% |
| AKAM240705C00095000 | 2024-06-07 3:01PM EDT | 2024-07-05 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 8 | 24.41% |
| AKAM240719C00095000 | 2024-06-10 2:50PM EDT | 2024-07-19 | 1.12 | 0.95 | 1.10 | 0.00 | - | 38 | 895 | 24.51% |
| AKAM240816C00095000 | 2024-06-10 3:43PM EDT | 2024-08-16 | 3.30 | 3.00 | 3.20 | 0.00 | - | 69 | 834 | 33.80% |
| AKAM240920C00095000 | 2024-06-06 11:30AM EDT | 2024-09-20 | 4.20 | 3.30 | 4.00 | 0.00 | - | 1 | 47 | 31.76% |
| AKAM241018C00095000 | 2024-06-07 2:18PM EDT | 2024-10-18 | 4.60 | 4.50 | 4.80 | 0.00 | - | 1 | 136 | 31.96% |
| AKAM241115C00095000 | 2024-05-28 2:50PM EDT | 2024-11-15 | 7.60 | 5.20 | 7.80 | 0.00 | - | 18 | 79 | 41.79% |
| AKAM241220C00095000 | 2024-06-07 3:00PM EDT | 2024-12-20 | 6.40 | 6.50 | 6.90 | 0.00 | - | 533 | 463 | 34.35% |
| AKAM250117C00095000 | 2024-06-10 9:34AM EDT | 2025-01-17 | 7.00 | 7.40 | 7.70 | 0.00 | - | 1 | 1,600 | 34.97% |
| AKAM250321C00095000 | 2024-06-10 9:30AM EDT | 2025-03-21 | 9.20 | 8.20 | 9.30 | 0.00 | - | 1 | 6,190 | 35.91% |
| AKAM250620C00095000 | 2024-06-05 3:36PM EDT | 2025-06-20 | 11.78 | 11.00 | 11.40 | 0.00 | - | - | 2 | 37.02% |
| AKAM260116C00095000 | 2024-06-10 12:44PM EDT | 2026-01-16 | 14.80 | 14.60 | 15.10 | 0.00 | - | 34 | 579 | 37.81% |
Opciones de ventapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240614P00095000 | 2024-06-10 1:23PM EDT | 2024-06-14 | 5.72 | 5.10 | 6.00 | 0.00 | - | 2 | 72 | 56.45% |
| AKAM240621P00095000 | 2024-06-07 1:54PM EDT | 2024-06-21 | 5.15 | 5.10 | 5.50 | 0.00 | - | 31 | 621 | 32.81% |
| AKAM240628P00095000 | 2024-06-05 9:37AM EDT | 2024-06-28 | 4.80 | 5.30 | 5.70 | 0.00 | - | 1 | 2 | 29.30% |
| AKAM240705P00095000 | 2024-05-23 1:31PM EDT | 2024-07-05 | 2.50 | 5.40 | 7.00 | 0.00 | - | - | 2 | 41.46% |
| AKAM240719P00095000 | 2024-06-10 1:36PM EDT | 2024-07-19 | 6.10 | 5.60 | 6.10 | 0.00 | - | 2 | 437 | 24.32% |
| AKAM240816P00095000 | 2024-06-10 10:48AM EDT | 2024-08-16 | 7.65 | 7.30 | 7.80 | 0.00 | - | 1 | 1,084 | 30.93% |
| AKAM240920P00095000 | 2024-06-05 3:00PM EDT | 2024-09-20 | 7.00 | 7.80 | 8.30 | 0.00 | - | 19 | 495 | 27.85% |
| AKAM241018P00095000 | 2024-06-06 2:56PM EDT | 2024-10-18 | 7.83 | 8.20 | 9.30 | 0.00 | - | 1 | 289 | 29.49% |
| AKAM241115P00095000 | 2024-06-06 2:12PM EDT | 2024-11-15 | 8.80 | 9.10 | 9.70 | 0.00 | - | 49 | 1,124 | 28.49% |
| AKAM241220P00095000 | 2024-06-05 11:29AM EDT | 2024-12-20 | 8.80 | 9.40 | 9.90 | 0.00 | - | 2 | 19 | 26.56% |
| AKAM250117P00095000 | 2024-06-07 11:42AM EDT | 2025-01-17 | 10.22 | 10.00 | 10.30 | 0.00 | - | 2 | 1,401 | 26.28% |
| AKAM250321P00095000 | 2024-06-04 3:33PM EDT | 2025-03-21 | 10.60 | 10.70 | 12.00 | 0.00 | - | 1,000 | 1,626 | 28.60% |
| AKAM250620P00095000 | 2024-05-29 11:02AM EDT | 2025-06-20 | 10.70 | 11.70 | 12.30 | 0.00 | - | 1 | 822 | 25.71% |
| AKAM260116P00095000 | 2024-06-10 10:10AM EDT | 2026-01-16 | 13.90 | 13.40 | 13.90 | 0.00 | - | 4 | 298 | 24.12% |
© 2024 Yahoo. Todos los derechos reservados.