Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:52PM EDT. Mercado abierto.
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503C00070000 | 2024-04-05 1:25PM EDT | 70.00 | 37.00 | 28.00 | 31.40 | 0.00 | - | 3 | 3 | 181.25% |
| AKAM240503C00096000 | 2024-04-25 2:40PM EDT | 96.00 | 6.05 | 3.70 | 4.10 | 0.00 | - | - | 3 | 56.74% |
| AKAM240503C00099000 | 2024-05-02 12:58PM EDT | 99.00 | 0.75 | 1.35 | 1.50 | -2.25 | -75.00% | 54 | 4 | 38.33% |
| AKAM240503C00100000 | 2024-05-02 2:01PM EDT | 100.00 | 0.55 | 0.80 | 0.90 | -2.35 | -81.03% | 39 | 6 | 35.65% |
| AKAM240503C00101000 | 2024-05-02 1:58PM EDT | 101.00 | 0.34 | 0.40 | 0.55 | -1.71 | -83.41% | 3 | 72 | 36.52% |
| AKAM240503C00102000 | 2024-05-02 2:36PM EDT | 102.00 | 0.25 | 0.20 | 0.40 | -0.80 | -43.24% | 2 | 95 | 41.11% |
| AKAM240503C00103000 | 2024-05-02 12:06PM EDT | 103.00 | 0.07 | 0.05 | 0.20 | -0.68 | -90.67% | 4 | 76 | 39.75% |
| AKAM240503C00104000 | 2024-04-30 12:36PM EDT | 104.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 3 | 343 | 39.65% |
| AKAM240503C00105000 | 2024-05-01 3:11PM EDT | 105.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 12 | 46 | 50.98% |
| AKAM240503C00106000 | 2024-05-01 10:33AM EDT | 106.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 258 | 74.32% |
| AKAM240503C00107000 | 2024-04-24 1:05PM EDT | 107.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 35 | 81.93% |
| AKAM240503C00108000 | 2024-04-29 2:40PM EDT | 108.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 152 | 312 | 89.26% |
| AKAM240503C00109000 | 2024-04-29 2:02PM EDT | 109.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 13 | 64 | 67.19% |
| AKAM240503C00110000 | 2024-05-02 9:45AM EDT | 110.00 | 0.05 | 0.00 | 0.55 | -0.07 | -58.33% | 1 | 58 | 95.51% |
| AKAM240503C00111000 | 2024-04-26 10:09AM EDT | 111.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 118 | 110.16% |
| AKAM240503C00112000 | 2024-04-30 10:58AM EDT | 112.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 116.80% |
| AKAM240503C00113000 | 2024-04-26 9:44AM EDT | 113.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 123.24% |
| AKAM240503C00114000 | 2024-04-30 10:58AM EDT | 114.00 | 1.39 | 0.00 | 0.75 | 0.00 | - | 1 | 180 | 129.49% |
| AKAM240503C00115000 | 2024-04-11 11:15AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| AKAM240503C00116000 | 2024-04-10 9:30AM EDT | 116.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| AKAM240503C00122000 | 2024-04-22 9:31AM EDT | 122.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 176.17% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503P00090000 | 2024-04-15 3:48PM EDT | 90.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 1 | 109.18% |
| AKAM240503P00092000 | 2024-04-23 11:42AM EDT | 92.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | - | 10 | 87.79% |
| AKAM240503P00094000 | 2024-04-18 12:09PM EDT | 94.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | - | 10 | 56.84% |
| AKAM240503P00095000 | 2024-05-02 10:43AM EDT | 95.00 | 0.40 | 0.05 | 0.15 | +0.35 | +700.00% | 25 | 18 | 48.83% |
| AKAM240503P00096000 | 2024-05-02 10:43AM EDT | 96.00 | 0.60 | 0.10 | 0.15 | +0.45 | +300.00% | 76 | 14 | 40.82% |
| AKAM240503P00097000 | 2024-05-02 10:42AM EDT | 97.00 | 0.80 | 0.15 | 0.30 | +0.60 | +300.00% | 88 | 1,014 | 41.02% |
| AKAM240503P00098000 | 2024-05-02 1:55PM EDT | 98.00 | 0.58 | 0.35 | 0.45 | +0.28 | +93.33% | 4 | 10 | 37.40% |
| AKAM240503P00099000 | 2024-05-02 1:12PM EDT | 99.00 | 1.25 | 0.60 | 0.75 | +0.85 | +212.50% | 8 | 39 | 36.04% |
| AKAM240503P00100000 | 2024-05-02 12:04PM EDT | 100.00 | 2.12 | 1.00 | 1.20 | +1.66 | +360.87% | 5 | 60 | 35.11% |
| AKAM240503P00101000 | 2024-05-02 10:13AM EDT | 101.00 | 3.01 | 1.55 | 1.80 | +2.29 | +318.06% | 20 | 431 | 34.08% |
| AKAM240503P00102000 | 2024-05-02 2:33PM EDT | 102.00 | 2.55 | 2.35 | 2.60 | +0.80 | +45.71% | 8 | 340 | 35.74% |
| AKAM240503P00103000 | 2024-05-01 1:53PM EDT | 103.00 | 1.97 | 3.20 | 3.50 | 0.00 | - | 4 | 324 | 38.87% |
| AKAM240503P00104000 | 2024-05-02 9:58AM EDT | 104.00 | 5.50 | 4.10 | 4.70 | +2.79 | +102.95% | 10 | 167 | 58.59% |
| AKAM240503P00105000 | 2024-04-29 9:30AM EDT | 105.00 | 3.60 | 5.10 | 5.50 | 0.00 | - | 11 | 43 | 53.91% |
| AKAM240503P00106000 | 2024-04-29 9:30AM EDT | 106.00 | 4.50 | 6.00 | 6.40 | 0.00 | - | 11 | 21 | 51.17% |
| AKAM240503P00107000 | 2024-04-15 1:24PM EDT | 107.00 | 4.93 | 6.80 | 7.50 | 0.00 | - | 2 | 0 | 67.77% |
| AKAM240503P00108000 | 2024-04-10 3:49PM EDT | 108.00 | 4.25 | 8.10 | 8.50 | 0.00 | - | - | 0 | 74.41% |
| AKAM240503P00109000 | 2024-04-19 3:58PM EDT | 109.00 | 7.60 | 9.00 | 9.40 | 0.00 | - | 22 | 57 | 68.75% |
| AKAM240503P00110000 | 2024-04-17 2:28PM EDT | 110.00 | 9.30 | 10.10 | 10.40 | 0.00 | - | 18 | 0 | 74.41% |
| AKAM240503P00111000 | 2024-04-10 3:34PM EDT | 111.00 | 7.28 | 9.50 | 11.40 | 0.00 | - | - | 0 | 80.08% |
© 2024 Yahoo. Todos los derechos reservados.