Mercados españoles abiertos en 6 hrs 58 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,43 -0,01 (-0,01%) Bitcoin EUR
54.364,97 -2.188,16 (-3,87%)
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:
Precio de ejercicio:100.00
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503C00100000 | 2024-04-29 1:02PM EDT | 2024-05-03 | 2.90 | 0.30 | 1.95 | 0.00 | - | 6 | 6 | 49.32% |
| AKAM240510C00100000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 5.18 | 4.50 | 4.80 | 0.00 | - | 3 | 6 | 66.60% |
| AKAM240517C00100000 | 2024-04-30 11:48AM EDT | 2024-05-17 | 5.10 | 4.90 | 5.10 | 0.00 | - | 1 | 108 | 54.15% |
| AKAM240524C00100000 | 2024-04-26 11:59AM EDT | 2024-05-24 | 6.02 | 5.00 | 5.30 | 0.00 | - | 8 | 8 | 48.17% |
| AKAM240531C00100000 | 2024-04-24 1:07PM EDT | 2024-05-31 | 6.50 | 5.30 | 5.90 | 0.00 | - | 1 | 1 | 47.41% |
| AKAM240607C00100000 | 2024-04-26 10:17AM EDT | 2024-06-07 | 6.80 | 5.40 | 6.20 | 0.00 | - | 1 | 0 | 45.06% |
| AKAM240621C00100000 | 2024-05-01 3:10PM EDT | 2024-06-21 | 7.05 | 6.10 | 6.30 | +0.85 | +13.71% | 1 | 319 | 39.05% |
| AKAM240816C00100000 | 2024-04-30 11:51AM EDT | 2024-08-16 | 9.15 | 8.90 | 11.20 | 0.00 | - | 2 | 54 | 49.68% |
| AKAM241115C00100000 | 2024-04-18 1:31PM EDT | 2024-11-15 | 12.40 | 10.90 | 12.40 | 0.00 | - | 1 | 163 | 40.63% |
| AKAM250117C00100000 | 2024-04-18 2:17PM EDT | 2025-01-17 | 13.70 | 13.20 | 13.80 | 0.00 | - | 1,112 | 3,775 | 39.58% |
| AKAM250321C00100000 | 2024-04-29 12:06PM EDT | 2025-03-21 | 16.29 | 14.80 | 15.50 | 0.00 | - | 10 | 10 | 40.09% |
| AKAM250620C00100000 | 2024-04-26 3:55PM EDT | 2025-06-20 | 17.90 | 16.70 | 17.80 | 0.00 | - | 1 | 1 | 40.92% |
| AKAM260116C00100000 | 2024-04-18 2:17PM EDT | 2026-01-16 | 21.20 | 18.60 | 23.50 | 0.00 | - | 155 | 156 | 44.57% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503P00100000 | 2024-04-30 2:24PM EDT | 2024-05-03 | 0.46 | 0.70 | 1.20 | -0.44 | -48.89% | 10 | 50 | 54.15% |
| AKAM240510P00100000 | 2024-05-01 10:24AM EDT | 2024-05-10 | 3.50 | 3.40 | 3.70 | -0.05 | -1.41% | 2 | 21 | 63.28% |
| AKAM240517P00100000 | 2024-05-01 2:17PM EDT | 2024-05-17 | 3.55 | 3.70 | 4.00 | +0.20 | +5.97% | 12 | 450 | 51.05% |
| AKAM240524P00100000 | 2024-05-01 11:02AM EDT | 2024-05-24 | 3.85 | 3.90 | 4.10 | -0.79 | -17.03% | 10 | 30 | 45.07% |
| AKAM240531P00100000 | 2024-04-17 10:46AM EDT | 2024-05-31 | 4.10 | 4.10 | 4.30 | 0.00 | - | - | 1 | 41.21% |
| AKAM240621P00100000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 4.40 | 4.60 | 4.80 | -0.30 | -6.38% | 9 | 1,470 | 34.96% |
| AKAM240816P00100000 | 2024-04-29 11:29AM EDT | 2024-08-16 | 6.05 | 6.40 | 6.80 | 0.00 | - | 1 | 841 | 33.41% |
| AKAM241115P00100000 | 2024-04-18 1:26PM EDT | 2024-11-15 | 8.59 | 8.30 | 8.80 | 0.00 | - | 5 | 10 | 31.38% |
| AKAM250117P00100000 | 2024-05-01 1:08PM EDT | 2025-01-17 | 8.90 | 9.00 | 9.40 | +0.30 | +3.49% | 1 | 1,783 | 29.12% |
| AKAM250321P00100000 | 2024-04-15 12:38PM EDT | 2025-03-21 | 9.00 | 7.80 | 11.60 | 0.00 | - | 25 | 545 | 32.03% |
| AKAM250620P00100000 | 2024-04-29 11:28AM EDT | 2025-06-20 | 10.35 | 10.70 | 11.30 | 0.00 | - | 1 | 493 | 27.59% |
| AKAM260116P00100000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 12.80 | 12.30 | 13.00 | 0.00 | - | 1 | 718 | 25.77% |
© 2024 Yahoo. Todos los derechos reservados.