Mercado fechará em 4 h 17 min
BOVESPA
128.422,03 +1.299,78 (+1,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.827,12 +150,07 (+0,26%) PETROLEO CRU
78,64 -0,31 (-0,39%) OURO
2.302,90 -6,70 (-0,29%) Bitcoin USD
61.604,69 +2.212,18 (+3,72%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:43AM EDT. Mercado aberto.
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 | 27.80 | 30.80 | 0.00 | - | 3 | 3 | 567.97% |
| AKAM240503C00096000 | 2024-04-25 2:40PM EDT | 96.00 | 6.05 | 2.95 | 3.60 | 0.00 | - | - | 3 | 62.70% |
| AKAM240503C00099000 | 2024-05-03 10:58AM EDT | 99.00 | 0.50 | 0.45 | 0.65 | -0.25 | -33.33% | 3 | 53 | 21.78% |
| AKAM240503C00100000 | 2024-05-02 3:23PM EDT | 100.00 | 0.77 | 0.05 | 0.20 | 0.00 | - | 43 | 39 | 21.68% |
| AKAM240503C00101000 | 2024-05-02 1:58PM EDT | 101.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 3 | 71 | 28.32% |
| AKAM240503C00102000 | 2024-05-02 3:56PM EDT | 102.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 99 | 39.45% |
| AKAM240503C00103000 | 2024-05-03 10:22AM EDT | 103.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 5 | 80 | 49.81% |
| AKAM240503C00104000 | 2024-05-02 2:38PM EDT | 104.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 3 | 346 | 132.23% |
| AKAM240503C00105000 | 2024-05-03 10:09AM EDT | 105.00 | 0.05 | 0.00 | 2.15 | -0.26 | -83.87% | 1 | 46 | 146.19% |
| AKAM240503C00106000 | 2024-05-01 10:33AM EDT | 106.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 5 | 258 | 99.61% |
| AKAM240503C00107000 | 2024-04-24 1:05PM EDT | 107.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 3 | 35 | 101.17% |
| AKAM240503C00108000 | 2024-04-29 2:40PM EDT | 108.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 152 | 312 | 184.67% |
| AKAM240503C00109000 | 2024-04-29 2:02PM EDT | 109.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 13 | 64 | 112.11% |
| AKAM240503C00110000 | 2024-05-02 9:45AM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 57 | 208.30% |
| AKAM240503C00111000 | 2024-04-26 10:09AM EDT | 111.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 2 | 118 | 219.53% |
| AKAM240503C00112000 | 2024-04-30 10:58AM EDT | 112.00 | 2.15 | 0.00 | 1.55 | +0.80 | +59.26% | 1 | 169 | 207.03% |
| AKAM240503C00113000 | 2024-04-26 9:44AM EDT | 113.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 1 | 28 | 171.68% |
| AKAM240503C00114000 | 2024-04-30 10:58AM EDT | 114.00 | 0.01 | 0.00 | 0.45 | -1.38 | -99.28% | 1 | 180 | 166.21% |
| AKAM240503C00115000 | 2024-04-11 11:15AM EDT | 115.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 22 | 165.63% |
| AKAM240503C00116000 | 2024-04-10 9:30AM EDT | 116.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 2 | 2 | 250.98% |
| AKAM240503C00122000 | 2024-04-22 9:31AM EDT | 122.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 328.71% |
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 | 2.15 | 0.00 | - | - | 1 | 212.31% |
| AKAM240503P00092000 | 2024-04-23 11:42AM EDT | 92.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 10 | 181.64% |
| AKAM240503P00094000 | 2024-04-18 12:09PM EDT | 94.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 10 | 150.10% |
| AKAM240503P00095000 | 2024-05-02 10:43AM EDT | 95.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 25 | 38 | 133.79% |
| AKAM240503P00096000 | 2024-05-03 9:52AM EDT | 96.00 | 0.05 | 0.00 | 0.85 | -0.55 | -91.67% | 2 | 62 | 76.56% |
| AKAM240503P00097000 | 2024-05-03 9:52AM EDT | 97.00 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 2 | 1,112 | 37.11% |
| AKAM240503P00098000 | 2024-05-02 3:19PM EDT | 98.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 13 | 9 | 29.10% |
| AKAM240503P00099000 | 2024-05-02 1:12PM EDT | 99.00 | 0.22 | 0.15 | 0.30 | -1.03 | -82.40% | 1 | 40 | 21.97% |
| AKAM240503P00100000 | 2024-05-03 10:41AM EDT | 100.00 | 0.65 | 0.70 | 0.90 | -0.53 | -44.92% | 20 | 56 | 24.71% |
| AKAM240503P00101000 | 2024-05-03 10:08AM EDT | 101.00 | 1.70 | 1.50 | 2.90 | -1.31 | -43.52% | 20 | 411 | 57.52% |
| AKAM240503P00102000 | 2024-05-02 2:33PM EDT | 102.00 | 2.55 | 2.35 | 3.70 | 0.00 | - | 8 | 332 | 61.62% |
| AKAM240503P00103000 | 2024-05-02 3:55PM EDT | 103.00 | 3.75 | 3.40 | 3.90 | 0.00 | - | 1 | 323 | 64.84% |
| AKAM240503P00104000 | 2024-05-03 10:14AM EDT | 104.00 | 4.51 | 4.50 | 4.90 | 0.00 | - | 1 | 159 | 52.34% |
| AKAM240503P00105000 | 2024-04-29 9:30AM EDT | 105.00 | 5.40 | 5.50 | 6.20 | +1.80 | +50.00% | 4 | 43 | 82.03% |
| AKAM240503P00106000 | 2024-04-29 9:30AM EDT | 106.00 | 4.50 | 6.50 | 7.00 | 0.00 | - | 11 | 14 | 78.71% |
| AKAM240503P00107000 | 2024-04-15 1:24PM EDT | 107.00 | 4.93 | 7.30 | 7.90 | 0.00 | - | 2 | 0 | 107.62% |
| AKAM240503P00108000 | 2024-04-10 3:49PM EDT | 108.00 | 4.25 | 8.40 | 9.90 | 0.00 | - | - | 0 | 141.99% |
| AKAM240503P00109000 | 2024-04-19 3:58PM EDT | 109.00 | 7.60 | 9.50 | 11.20 | 0.00 | - | 22 | 57 | 169.43% |
| AKAM240503P00110000 | 2024-04-17 2:28PM EDT | 110.00 | 9.30 | 10.50 | 12.10 | 0.00 | - | 18 | 0 | 176.07% |
| AKAM240503P00111000 | 2024-04-10 3:34PM EDT | 111.00 | 7.28 | 10.10 | 12.20 | 0.00 | - | - | 0 | 177.54% |
© 2024 Yahoo. Todos os direitos reservados.