U.S. markets open in 1 hour 24 minutes
F S&P 500
5,322.25 +2.00 (+0.04%) F Dow Jones
40,018.00 +8.00 (+0.02%) F Nasdaq
18,668.75 +18.75 (+0.10%) E-mini Russell 2000 Index Futur
2,103.90 -1.00 (-0.05%) Petróleo
79.25 +0.02 (+0.03%) Oro
2,394.20 +8.70 (+0.36%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00095000 | 2024-05-16 3:27PM EDT | 2024-05-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 32 | 459 | 0.00% |
| AKAM240524C00095000 | 2024-05-16 3:51PM EDT | 2024-05-24 | 2.50 | 0.00 | 0.00 | 0.00 | - | 31 | 67 | 0.00% |
| AKAM240531C00095000 | 2024-05-16 12:20PM EDT | 2024-05-31 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AKAM240607C00095000 | 2024-05-16 9:30AM EDT | 2024-06-07 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| AKAM240614C00095000 | 2024-05-15 10:00AM EDT | 2024-06-14 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AKAM240621C00095000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 24 | 806 | 0.00% |
| AKAM240628C00095000 | 2024-05-16 11:56AM EDT | 2024-06-28 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| AKAM240816C00095000 | 2024-05-16 3:30PM EDT | 2024-08-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 27 | 109 | 0.00% |
| AKAM240920C00095000 | 2024-05-15 12:54PM EDT | 2024-09-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| AKAM241018C00095000 | 2024-05-16 9:54AM EDT | 2024-10-18 | 7.70 | 0.00 | 0.00 | 0.00 | - | 33 | 120 | 0.00% |
| AKAM241115C00095000 | 2024-05-16 11:20AM EDT | 2024-11-15 | 9.88 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 0.00% |
| AKAM241220C00095000 | 2024-05-13 10:51AM EDT | 2024-12-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| AKAM250117C00095000 | 2024-05-15 2:02PM EDT | 2025-01-17 | 11.27 | 0.00 | 0.00 | 0.00 | - | 2 | 890 | 0.00% |
| AKAM250321C00095000 | 2024-05-16 12:52PM EDT | 2025-03-21 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,398 | 0.00% |
| AKAM260116C00095000 | 2024-05-16 10:00AM EDT | 2026-01-16 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00095000 | 2024-05-16 3:47PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 47 | 3,979 | 12.50% |
| AKAM240524P00095000 | 2024-05-16 3:47PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 37 | 421 | 3.13% |
| AKAM240531P00095000 | 2024-05-15 11:16AM EDT | 2024-05-31 | 1.22 | 0.00 | 0.00 | 0.00 | - | 13 | 47 | 3.13% |
| AKAM240607P00095000 | 2024-05-16 10:18AM EDT | 2024-06-07 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| AKAM240614P00095000 | 2024-05-13 12:48PM EDT | 2024-06-14 | 2.93 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 1.56% |
| AKAM240621P00095000 | 2024-05-16 3:29PM EDT | 2024-06-21 | 1.51 | 0.00 | 0.00 | 0.00 | - | 16 | 545 | 1.56% |
| AKAM240628P00095000 | 2024-05-15 2:37PM EDT | 2024-06-28 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| AKAM240816P00095000 | 2024-05-16 3:55PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 873 | 0.78% |
| AKAM240920P00095000 | 2024-05-16 10:35AM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.78% |
| AKAM241018P00095000 | 2024-05-15 3:55PM EDT | 2024-10-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 208 | 214 | 0.78% |
| AKAM241115P00095000 | 2024-05-16 11:18AM EDT | 2024-11-15 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 940 | 0.78% |
| AKAM241220P00095000 | 2024-05-14 1:10PM EDT | 2024-12-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.78% |
| AKAM250117P00095000 | 2024-05-16 12:03PM EDT | 2025-01-17 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1,272 | 0.78% |
| AKAM250321P00095000 | 2024-05-16 1:19PM EDT | 2025-03-21 | 8.02 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.78% |
| AKAM250620P00095000 | 2024-05-14 11:18AM EDT | 2025-06-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 740 | 0.39% |
| AKAM260116P00095000 | 2024-05-15 1:34PM EDT | 2026-01-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.