Mercado abrirá em 4 h 2 min
BOVESPA
127.351,79 +825,52 (+0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.827,86 -5,99 (-0,01%) PETROLEO CRU
82,95 +0,32 (+0,39%) OURO
2.323,50 -34,20 (-1,45%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503C00070000 | 2024-04-05 1:25PM EDT | 70.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240503C00096000 | 2024-04-25 2:40PM EDT | 96.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM240503C00099000 | 2024-04-25 10:58AM EDT | 99.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM240503C00100000 | 2024-04-29 1:02PM EDT | 100.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AKAM240503C00101000 | 2024-04-29 9:53AM EDT | 101.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AKAM240503C00102000 | 2024-04-29 3:08PM EDT | 102.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| AKAM240503C00103000 | 2024-04-29 3:48PM EDT | 103.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| AKAM240503C00104000 | 2024-04-29 12:52PM EDT | 104.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| AKAM240503C00105000 | 2024-04-29 2:06PM EDT | 105.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AKAM240503C00106000 | 2024-04-29 2:45PM EDT | 106.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AKAM240503C00107000 | 2024-04-24 1:05PM EDT | 107.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM240503C00108000 | 2024-04-29 2:40PM EDT | 108.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| AKAM240503C00109000 | 2024-04-29 2:02PM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AKAM240503C00110000 | 2024-04-23 2:53PM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240503C00111000 | 2024-04-26 10:09AM EDT | 111.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AKAM240503C00112000 | 2024-04-24 9:36AM EDT | 112.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AKAM240503C00113000 | 2024-04-26 9:44AM EDT | 113.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240503C00114000 | 2024-04-24 9:36AM EDT | 114.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AKAM240503C00115000 | 2024-04-11 11:15AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AKAM240503C00116000 | 2024-04-10 9:30AM EDT | 116.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AKAM240503C00122000 | 2024-04-22 9:31AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503P00090000 | 2024-04-15 3:48PM EDT | 90.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AKAM240503P00092000 | 2024-04-23 11:42AM EDT | 92.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AKAM240503P00094000 | 2024-04-18 12:09PM EDT | 94.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AKAM240503P00095000 | 2024-04-29 3:27PM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AKAM240503P00096000 | 2024-04-26 10:58AM EDT | 96.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AKAM240503P00097000 | 2024-04-29 11:33AM EDT | 97.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240503P00098000 | 2024-04-29 1:02PM EDT | 98.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AKAM240503P00099000 | 2024-04-29 1:35PM EDT | 99.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AKAM240503P00100000 | 2024-04-29 3:58PM EDT | 100.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AKAM240503P00101000 | 2024-04-29 11:51AM EDT | 101.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| AKAM240503P00102000 | 2024-04-29 10:55AM EDT | 102.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AKAM240503P00103000 | 2024-04-29 10:39AM EDT | 103.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AKAM240503P00104000 | 2024-04-26 11:34AM EDT | 104.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AKAM240503P00105000 | 2024-04-29 9:30AM EDT | 105.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AKAM240503P00106000 | 2024-04-29 9:30AM EDT | 106.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AKAM240503P00107000 | 2024-04-15 1:24PM EDT | 107.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240503P00108000 | 2024-04-10 3:49PM EDT | 108.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM240503P00109000 | 2024-04-19 3:58PM EDT | 109.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AKAM240503P00110000 | 2024-04-17 2:28PM EDT | 110.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AKAM240503P00111000 | 2024-04-10 3:34PM EDT | 111.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.