U.S. markets open in 5 hours 24 minutes
F S&P 500
5,320.25 0.00 (0.00%) F Dow Jones
39,998.00 -12.00 (-0.03%) F Nasdaq
18,647.50 -2.50 (-0.01%) E-mini Russell 2000 Index Futur
2,104.80 -0.10 (-0.00%) Petróleo
79.46 +0.23 (+0.29%) Oro
2,387.50 +2.00 (+0.08%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:105.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00105000 | 2024-05-15 11:09AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AKAM240524C00105000 | 2024-05-15 10:23AM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AKAM240531C00105000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240614C00105000 | 2024-05-16 3:49PM EDT | 2024-06-14 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM240621C00105000 | 2024-05-16 3:53PM EDT | 2024-06-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AKAM240628C00105000 | 2024-05-10 10:10AM EDT | 2024-06-28 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AKAM240816C00105000 | 2024-05-16 3:52PM EDT | 2024-08-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| AKAM240920C00105000 | 2024-05-15 11:58AM EDT | 2024-09-20 | 3.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AKAM241018C00105000 | 2024-05-15 10:56AM EDT | 2024-10-18 | 3.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AKAM241115C00105000 | 2024-05-14 2:21PM EDT | 2024-11-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AKAM241220C00105000 | 2024-05-13 11:34AM EDT | 2024-12-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AKAM250117C00105000 | 2024-05-16 3:44PM EDT | 2025-01-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| AKAM250321C00105000 | 2024-05-10 11:54AM EDT | 2025-03-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| AKAM250620C00105000 | 2024-05-13 9:52AM EDT | 2025-06-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AKAM260116C00105000 | 2024-05-07 11:02AM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00105000 | 2024-05-16 3:20PM EDT | 2024-05-17 | 7.96 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| AKAM240524P00105000 | 2024-05-10 12:36PM EDT | 2024-05-24 | 13.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240531P00105000 | 2024-05-13 10:05AM EDT | 2024-05-31 | 11.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AKAM240614P00105000 | 2024-05-10 2:23PM EDT | 2024-06-14 | 13.61 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AKAM240621P00105000 | 2024-05-13 3:45PM EDT | 2024-06-21 | 10.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AKAM240816P00105000 | 2024-05-13 3:16PM EDT | 2024-08-16 | 11.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AKAM240920P00105000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AKAM241018P00105000 | 2024-05-10 12:15PM EDT | 2024-10-18 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM241115P00105000 | 2024-05-10 2:31PM EDT | 2024-11-15 | 15.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM250117P00105000 | 2024-05-15 2:29PM EDT | 2025-01-17 | 12.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AKAM250321P00105000 | 2024-05-09 1:45PM EDT | 2025-03-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AKAM250620P00105000 | 2024-04-17 1:04PM EDT | 2025-06-20 | 13.28 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| AKAM260116P00105000 | 2024-05-10 10:16AM EDT | 2026-01-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.