Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.848,23 +1.728,91 (+2,65%)
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 comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00042500 | 2024-03-26 10:17AM EDT | 42.50 | 67.04 | 57.40 | 59.10 | 0.00 | - | 2 | 3 | 292.68% |
| AKAM240621C00045000 | 2023-10-20 10:16AM EDT | 45.00 | 62.70 | 68.10 | 69.30 | 0.00 | - | 1 | 1 | 514.55% |
| AKAM240621C00050000 | 2023-11-09 2:14PM EDT | 50.00 | 61.70 | 63.80 | 66.90 | 0.00 | - | - | 3 | 487.70% |
| AKAM240621C00055000 | 2024-04-01 1:01PM EDT | 55.00 | 55.26 | 46.70 | 48.00 | 0.00 | - | 1 | 3 | 243.48% |
| AKAM240621C00060000 | 2023-10-19 3:34PM EDT | 60.00 | 50.10 | 53.80 | 55.30 | 0.00 | - | 1 | 1 | 383.20% |
| AKAM240621C00070000 | 2024-05-09 12:09PM EDT | 70.00 | 32.42 | 24.40 | 27.00 | 0.00 | - | 2 | 9 | 66.21% |
| AKAM240621C00072500 | 2023-11-09 11:56AM EDT | 72.50 | 40.70 | 42.50 | 45.50 | 0.00 | - | 1 | 9 | 316.68% |
| AKAM240621C00075000 | 2024-05-10 12:22PM EDT | 75.00 | 17.91 | 20.30 | 21.10 | 0.00 | - | 2 | 2 | 54.05% |
| AKAM240621C00077500 | 2023-11-09 2:13PM EDT | 77.50 | 35.70 | 38.90 | 41.90 | 0.00 | - | 7 | 14 | 299.54% |
| AKAM240621C00080000 | 2024-05-13 10:25AM EDT | 80.00 | 13.87 | 13.90 | 16.10 | 0.00 | - | 5 | 122 | 50.12% |
| AKAM240621C00082500 | 2024-05-14 2:47PM EDT | 82.50 | 10.62 | 11.50 | 13.60 | 0.00 | - | 1 | 132 | 43.68% |
| AKAM240621C00085000 | 2024-05-13 3:16PM EDT | 85.00 | 10.80 | 9.30 | 11.20 | 0.00 | - | 3 | 113 | 38.65% |
| AKAM240621C00087500 | 2024-04-12 3:55PM EDT | 87.50 | 17.90 | 4.90 | 7.40 | 0.00 | - | 1 | 20 | 0.00% |
| AKAM240621C00090000 | 2024-05-17 2:14PM EDT | 90.00 | 6.10 | 6.10 | 7.10 | -1.90 | -23.75% | 15 | 405 | 34.64% |
| AKAM240621C00092500 | 2024-05-17 2:01PM EDT | 92.50 | 4.25 | 4.10 | 4.40 | -1.45 | -25.44% | 1 | 431 | 24.51% |
| AKAM240621C00095000 | 2024-05-17 3:56PM EDT | 95.00 | 2.65 | 2.50 | 2.70 | -1.15 | -30.26% | 109 | 806 | 22.07% |
| AKAM240621C00097500 | 2024-05-17 3:51PM EDT | 97.50 | 1.65 | 1.40 | 1.55 | -0.75 | -31.25% | 198 | 764 | 21.27% |
| AKAM240621C00100000 | 2024-05-17 3:56PM EDT | 100.00 | 0.86 | 0.85 | 0.90 | -0.54 | -38.57% | 154 | 5,556 | 21.81% |
| AKAM240621C00105000 | 2024-05-17 2:07PM EDT | 105.00 | 0.30 | 0.25 | 0.45 | -0.23 | -43.40% | 62 | 3,506 | 26.22% |
| AKAM240621C00110000 | 2024-05-17 10:26AM EDT | 110.00 | 0.18 | 0.05 | 0.20 | -0.06 | -25.00% | 1 | 2,825 | 28.71% |
| AKAM240621C00115000 | 2024-05-17 3:56PM EDT | 115.00 | 0.15 | 0.00 | 0.25 | -0.03 | -16.67% | 1 | 1,642 | 37.06% |
| AKAM240621C00120000 | 2024-05-17 1:27PM EDT | 120.00 | 0.16 | 0.00 | 0.40 | -0.09 | -36.00% | 7 | 1,879 | 47.80% |
| AKAM240621C00125000 | 2024-05-17 1:30PM EDT | 125.00 | 0.05 | 0.00 | 1.00 | -0.08 | -61.54% | 3 | 301 | 56.74% |
| AKAM240621C00130000 | 2024-05-14 11:50AM EDT | 130.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 227 | 67.07% |
| AKAM240621C00135000 | 2024-05-10 11:03AM EDT | 135.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 18 | 119 | 81.37% |
| AKAM240621C00140000 | 2024-05-10 12:39PM EDT | 140.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 15 | 83 | 67.29% |
| AKAM240621C00145000 | 2024-05-13 10:01AM EDT | 145.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 134 | 74.02% |
| AKAM240621C00150000 | 2024-03-07 10:43AM EDT | 150.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 10 | 86 | 89.65% |
| AKAM240621C00155000 | 2024-05-13 12:46PM EDT | 155.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 54 | 83.11% |
| AKAM240621C00160000 | 2024-05-13 12:46PM EDT | 160.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 110 | 87.40% |
| AKAM240621C00165000 | 2024-02-12 10:36AM EDT | 165.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00042500 | 2024-04-18 1:25PM EDT | 42.50 | 0.33 | 0.00 | 0.70 | 0.00 | - | 2 | 17 | 141.41% |
| AKAM240621P00047500 | 2023-06-20 3:40PM EDT | 47.50 | 0.75 | 0.00 | 1.10 | 0.00 | - | - | 4 | 134.86% |
| AKAM240621P00050000 | 2023-07-10 11:21AM EDT | 50.00 | 1.12 | 0.00 | 0.60 | 0.00 | - | 30 | 3 | 112.50% |
| AKAM240621P00060000 | 2023-05-30 11:42AM EDT | 60.00 | 2.00 | 1.35 | 1.70 | 0.00 | - | 1 | 1 | 122.31% |
| AKAM240621P00065000 | 2024-05-10 1:46PM EDT | 65.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 238 | 213 | 73.73% |
| AKAM240621P00070000 | 2024-05-14 10:05AM EDT | 70.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 193 | 61.62% |
| AKAM240621P00072500 | 2024-05-15 10:40AM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 56.59% |
| AKAM240621P00075000 | 2024-05-15 9:38AM EDT | 75.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 40 | 129 | 51.56% |
| AKAM240621P00077500 | 2024-05-15 11:19AM EDT | 77.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 7 | 238 | 53.91% |
| AKAM240621P00080000 | 2024-05-17 3:51PM EDT | 80.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 927 | 314 | 36.08% |
| AKAM240621P00082500 | 2024-05-16 3:25PM EDT | 82.50 | 0.17 | 0.10 | 0.80 | 0.00 | - | 17 | 149 | 42.21% |
| AKAM240621P00085000 | 2024-05-17 3:54PM EDT | 85.00 | 0.30 | 0.15 | 0.35 | +0.08 | +36.36% | 1,006 | 1,007 | 28.03% |
| AKAM240621P00087500 | 2024-05-16 3:29PM EDT | 87.50 | 0.40 | 0.25 | 0.50 | +0.13 | +48.15% | 1 | 304 | 25.10% |
| AKAM240621P00090000 | 2024-05-17 3:59PM EDT | 90.00 | 0.62 | 0.60 | 0.70 | +0.22 | +55.00% | 50 | 2,703 | 21.70% |
| AKAM240621P00092500 | 2024-05-16 3:55PM EDT | 92.50 | 0.90 | 1.05 | 1.15 | +0.20 | +28.57% | 3 | 1,396 | 19.41% |
| AKAM240621P00095000 | 2024-05-17 2:56PM EDT | 95.00 | 1.90 | 1.95 | 2.05 | +0.39 | +25.83% | 149 | 545 | 18.34% |
| AKAM240621P00097500 | 2024-05-17 12:36PM EDT | 97.50 | 2.95 | 3.30 | 3.50 | +0.10 | +3.51% | 16 | 618 | 18.19% |
| AKAM240621P00100000 | 2024-05-17 3:27PM EDT | 100.00 | 4.93 | 5.10 | 5.40 | +0.93 | +23.25% | 24 | 1,893 | 18.56% |
| AKAM240621P00105000 | 2024-05-13 3:45PM EDT | 105.00 | 10.70 | 9.70 | 10.10 | 0.00 | - | 11 | 624 | 23.71% |
| AKAM240621P00110000 | 2024-05-15 3:17PM EDT | 110.00 | 14.60 | 13.30 | 16.60 | 0.00 | - | 110 | 25 | 53.75% |
| AKAM240621P00115000 | 2024-05-15 3:21PM EDT | 115.00 | 19.20 | 19.50 | 20.30 | 0.00 | - | 30 | 6 | 43.46% |
| AKAM240621P00120000 | 2024-05-08 10:48AM EDT | 120.00 | 19.00 | 24.50 | 26.50 | 0.00 | - | 1 | 0 | 54.66% |
| AKAM240621P00125000 | 2024-05-14 3:11PM EDT | 125.00 | 32.66 | 27.60 | 31.30 | 0.00 | - | 1 | 0 | 75.20% |
| AKAM240621P00130000 | 2024-05-09 3:58PM EDT | 130.00 | 27.95 | 32.60 | 36.50 | 0.00 | - | 20 | 0 | 85.30% |
| AKAM240621P00135000 | 2024-04-17 1:43PM EDT | 135.00 | 35.20 | 37.60 | 41.40 | 0.00 | - | 7 | 0 | 90.53% |
| AKAM240621P00140000 | 2024-02-12 4:54PM EDT | 140.00 | 13.65 | 28.50 | 32.40 | 0.00 | - | 2 | 2 | 0.00% |
| AKAM240621P00145000 | 2024-02-14 4:55PM EDT | 145.00 | 30.14 | 35.50 | 40.00 | 0.00 | - | 6 | 0 | 0.00% |
| AKAM240621P00150000 | 2024-02-14 4:55PM EDT | 150.00 | 35.17 | 40.50 | 45.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.