U.S. markets open in 3 hours 5 minutes
F S&P 500
5,317.25 -3.00 (-0.06%) F Dow Jones
39,987.00 -23.00 (-0.06%) F Nasdaq
18,650.75 +0.75 (+0.00%) E-mini Russell 2000 Index Futur
2,104.40 -0.50 (-0.02%) Petróleo
79.26 +0.03 (+0.04%) Oro
2,387.10 +1.60 (+0.07%)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00110000 | 2024-05-16 3:28PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AKAM240524C00110000 | 2024-05-14 9:51AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| AKAM240531C00110000 | 2024-05-09 3:06PM EDT | 2024-05-31 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AKAM240607C00110000 | 2024-05-10 11:17AM EDT | 2024-06-07 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM240614C00110000 | 2024-05-09 3:49PM EDT | 2024-06-14 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AKAM240621C00110000 | 2024-05-16 3:17PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AKAM240628C00110000 | 2024-05-13 12:06PM EDT | 2024-06-28 | 0.32 | 0.15 | 0.45 | 0.00 | - | 60 | 60 | 28.32% |
| AKAM240816C00110000 | 2024-05-16 11:12AM EDT | 2024-08-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AKAM240920C00110000 | 2024-05-15 11:58AM EDT | 2024-09-20 | 2.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AKAM241018C00110000 | 2024-05-15 3:58PM EDT | 2024-10-18 | 2.45 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 3.13% |
| AKAM241115C00110000 | 2024-05-14 2:53PM EDT | 2024-11-15 | 2.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| AKAM241220C00110000 | 2024-05-15 3:02PM EDT | 2024-12-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AKAM250117C00110000 | 2024-05-16 2:02PM EDT | 2025-01-17 | 4.96 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 3.13% |
| AKAM250321C00110000 | 2024-05-16 1:29PM EDT | 2025-03-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM250620C00110000 | 2024-05-16 10:03AM EDT | 2025-06-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM260116C00110000 | 2024-05-10 3:43PM EDT | 2026-01-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00110000 | 2024-05-16 3:20PM EDT | 2024-05-17 | 13.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AKAM240531P00110000 | 2024-04-12 2:29PM EDT | 2024-05-31 | 8.63 | 17.20 | 20.30 | 0.00 | - | 5 | 5 | 131.54% |
| AKAM240621P00110000 | 2024-05-15 3:17PM EDT | 2024-06-21 | 14.60 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| AKAM240816P00110000 | 2024-05-09 11:26AM EDT | 2024-08-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240920P00110000 | 2024-05-14 11:05AM EDT | 2024-09-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM241018P00110000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 12.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AKAM241115P00110000 | 2024-05-02 10:34AM EDT | 2024-11-15 | 15.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AKAM250117P00110000 | 2024-05-14 1:16PM EDT | 2025-01-17 | 18.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AKAM250321P00110000 | 2024-05-14 2:33PM EDT | 2025-03-21 | 19.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AKAM250620P00110000 | 2024-04-15 10:14AM EDT | 2025-06-20 | 14.20 | 17.80 | 19.60 | 0.00 | - | 3 | 387 | 27.70% |
| AKAM260116P00110000 | 2024-04-30 12:28PM EDT | 2026-01-16 | 17.20 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.