Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
82,34 +0,17 (+0,21%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.244,12 +406,75 (+0,64%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240628C00085000 | 2024-06-18 3:55PM EDT | 85.00 | 4.10 | 3.70 | 4.40 | +0.13 | +3.27% | 7 | 3 | 37.50% |
| AKAM240628C00088000 | 2024-06-20 1:13PM EDT | 88.00 | 2.45 | 1.65 | 1.85 | 0.00 | - | 3 | 16 | 27.42% |
| AKAM240628C00089000 | 2024-06-21 3:53PM EDT | 89.00 | 1.25 | 1.05 | 1.25 | +0.15 | +13.64% | 15 | 44 | 26.22% |
| AKAM240628C00090000 | 2024-06-21 3:54PM EDT | 90.00 | 0.75 | 0.65 | 0.80 | -0.30 | -28.57% | 5 | 55 | 25.64% |
| AKAM240628C00091000 | 2024-06-21 3:29PM EDT | 91.00 | 0.45 | 0.35 | 0.50 | -0.40 | -47.06% | 3 | 51 | 25.78% |
| AKAM240628C00092000 | 2024-06-21 11:39AM EDT | 92.00 | 0.28 | 0.15 | 0.30 | -0.22 | -44.00% | 149 | 121 | 25.98% |
| AKAM240628C00093000 | 2024-06-21 11:18AM EDT | 93.00 | 0.16 | 0.10 | 0.20 | -0.19 | -54.29% | 5 | 33 | 27.34% |
| AKAM240628C00094000 | 2024-06-20 1:05PM EDT | 94.00 | 0.26 | 0.05 | 0.15 | 0.00 | - | 1 | 34 | 29.49% |
| AKAM240628C00095000 | 2024-06-17 3:54PM EDT | 95.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 25 | 60 | 49.17% |
| AKAM240628C00096000 | 2024-06-14 1:25PM EDT | 96.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 9 | 48 | 37.60% |
| AKAM240628C00097000 | 2024-06-13 9:53AM EDT | 97.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 53.22% |
| AKAM240628C00098000 | 2024-06-05 3:27PM EDT | 98.00 | 0.35 | 0.05 | 0.95 | 0.00 | - | 3 | 42 | 61.43% |
| AKAM240628C00099000 | 2024-06-11 3:59PM EDT | 99.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 51.86% |
| AKAM240628C00100000 | 2024-06-21 1:02PM EDT | 100.00 | 0.04 | 0.00 | 0.05 | -0.08 | -66.67% | 10 | 17 | 42.77% |
| AKAM240628C00101000 | 2024-06-10 10:32AM EDT | 101.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 51.56% |
| AKAM240628C00102000 | 2024-06-12 1:38PM EDT | 102.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 13 | 98.73% |
| AKAM240628C00103000 | 2024-05-22 2:00PM EDT | 103.00 | 0.49 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 67.77% |
| AKAM240628C00104000 | 2024-05-23 1:34PM EDT | 104.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 93.16% |
| AKAM240628C00105000 | 2024-06-20 9:56AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 51.95% |
| AKAM240628C00106000 | 2024-06-21 9:44AM EDT | 106.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 56 | 54.69% |
| AKAM240628C00108000 | 2024-06-18 9:30AM EDT | 108.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 59.38% |
| AKAM240628C00109000 | 2024-06-18 12:46PM EDT | 109.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 30 | 61.72% |
| AKAM240628C00110000 | 2024-06-17 1:26PM EDT | 110.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 60 | 64.45% |
| AKAM240628C00112000 | 2024-05-22 3:41PM EDT | 112.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 106.74% |
| AKAM240628C00113000 | 2024-06-12 12:47PM EDT | 113.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 109.86% |
| AKAM240628C00115000 | 2024-05-10 9:39AM EDT | 115.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | - | 3 | 104.88% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240628P00070000 | 2024-06-18 9:36AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 37 | 115.63% |
| AKAM240628P00075000 | 2024-06-20 1:17PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 123 | 339 | 54.30% |
| AKAM240628P00080000 | 2024-06-20 9:34AM EDT | 80.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 7 | 59 | 52.54% |
| AKAM240628P00084000 | 2024-06-21 9:52AM EDT | 84.00 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 1 | 9 | 32.91% |
| AKAM240628P00085000 | 2024-06-20 3:03PM EDT | 85.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 28 | 29.79% |
| AKAM240628P00086000 | 2024-06-21 10:41AM EDT | 86.00 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 1 | 70 | 27.54% |
| AKAM240628P00087000 | 2024-06-21 3:45PM EDT | 87.00 | 0.42 | 0.35 | 0.60 | -0.23 | -35.38% | 151 | 81 | 27.74% |
| AKAM240628P00088000 | 2024-06-21 3:49PM EDT | 88.00 | 0.82 | 0.65 | 0.80 | +0.17 | +26.15% | 45 | 38 | 24.66% |
| AKAM240628P00089000 | 2024-06-21 3:54PM EDT | 89.00 | 1.05 | 1.05 | 1.20 | +0.05 | +5.00% | 23 | 73 | 23.58% |
| AKAM240628P00090000 | 2024-06-21 3:50PM EDT | 90.00 | 1.80 | 1.60 | 1.80 | +0.30 | +20.00% | 13 | 68 | 23.93% |
| AKAM240628P00091000 | 2024-06-20 11:47AM EDT | 91.00 | 2.50 | 2.15 | 4.50 | +0.18 | +7.76% | 5 | 25 | 67.58% |
| AKAM240628P00092000 | 2024-06-21 3:08PM EDT | 92.00 | 3.45 | 2.70 | 4.40 | -0.60 | -14.81% | 2 | 33 | 51.47% |
| AKAM240628P00093000 | 2024-06-17 11:27AM EDT | 93.00 | 4.93 | 3.90 | 4.60 | 0.00 | - | 1 | 73 | 37.89% |
| AKAM240628P00094000 | 2024-06-20 10:16AM EDT | 94.00 | 5.00 | 4.90 | 6.80 | 0.00 | - | 1 | 19 | 50.34% |
| AKAM240628P00095000 | 2024-06-05 9:37AM EDT | 95.00 | 4.80 | 5.80 | 7.10 | 0.00 | - | 1 | 2 | 62.55% |
| AKAM240628P00096000 | 2024-06-21 3:38PM EDT | 96.00 | 6.90 | 5.00 | 9.10 | -0.82 | -10.62% | 3 | 7 | 92.97% |
| AKAM240628P00097000 | 2024-05-30 2:48PM EDT | 97.00 | 7.30 | 6.00 | 10.00 | 0.00 | - | 1 | 4 | 96.44% |
| AKAM240628P00098000 | 2024-06-04 2:58PM EDT | 98.00 | 6.67 | 6.90 | 11.00 | 0.00 | - | 1 | 0 | 102.05% |
| AKAM240628P00100000 | 2024-05-30 2:48PM EDT | 100.00 | 10.17 | 8.80 | 13.00 | 0.00 | - | 1 | 1 | 112.74% |
| AKAM240628P00102000 | 2024-05-10 10:21AM EDT | 102.00 | 8.90 | 10.90 | 14.30 | 0.00 | - | - | 0 | 103.17% |
| AKAM240628P00104000 | 2024-05-24 11:52AM EDT | 104.00 | 9.77 | 13.10 | 17.10 | 0.00 | - | 1 | 0 | 135.16% |
© 2024 Yahoo. Todos os direitos reservados.