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 comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240705C00084000 | 2024-06-14 1:51PM EDT | 84.00 | 5.70 | 3.80 | 5.70 | 0.00 | - | 3 | 3 | 37.16% |
| AKAM240705C00088000 | 2024-06-21 3:24PM EDT | 88.00 | 2.23 | 1.15 | 3.60 | +0.23 | +11.50% | 1 | 2 | 45.12% |
| AKAM240705C00089000 | 2024-06-18 3:41PM EDT | 89.00 | 1.50 | 1.55 | 1.75 | 0.00 | - | 33 | 26 | 25.76% |
| AKAM240705C00090000 | 2024-06-21 11:18AM EDT | 90.00 | 1.15 | 0.20 | 1.25 | -0.35 | -23.33% | 7 | 49 | 24.85% |
| AKAM240705C00091000 | 2024-06-20 10:33AM EDT | 91.00 | 1.05 | 0.10 | 1.85 | 0.00 | - | 1 | 12 | 39.36% |
| AKAM240705C00092000 | 2024-06-21 3:02PM EDT | 92.00 | 0.48 | 0.50 | 0.60 | -0.25 | -34.25% | 13 | 31 | 24.32% |
| AKAM240705C00093000 | 2024-06-18 12:50PM EDT | 93.00 | 0.55 | 0.00 | 1.45 | 0.00 | - | 17 | 21 | 43.19% |
| AKAM240705C00094000 | 2024-06-14 11:32AM EDT | 94.00 | 0.43 | 0.20 | 0.30 | 0.00 | - | 1 | 17 | 25.34% |
| AKAM240705C00095000 | 2024-06-21 11:59AM EDT | 95.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 10 | 27.15% |
| AKAM240705C00096000 | 2024-06-21 11:20AM EDT | 96.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 1 | 15 | 28.47% |
| AKAM240705C00097000 | 2024-06-11 1:20PM EDT | 97.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | - | 3 | 43.90% |
| AKAM240705C00098000 | 2024-06-20 11:48AM EDT | 98.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 11 | 10 | 34.03% |
| AKAM240705C00099000 | 2024-05-30 10:17AM EDT | 99.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 52.78% |
| AKAM240705C00100000 | 2024-06-07 3:01PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.96% |
| AKAM240705C00101000 | 2024-05-29 2:42PM EDT | 101.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 1 | 59.08% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240705P00075000 | 2024-06-18 9:45AM EDT | 75.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 3 | 11 | 54.20% |
| AKAM240705P00081000 | 2024-06-05 1:53PM EDT | 81.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 8 | 33.69% |
| AKAM240705P00084000 | 2024-06-12 11:11AM EDT | 84.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | - | 2 | 27.54% |
| AKAM240705P00085000 | 2024-06-10 3:54PM EDT | 85.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 10 | 11 | 25.88% |
| AKAM240705P00086000 | 2024-06-20 11:22AM EDT | 86.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 1 | 4 | 24.44% |
| AKAM240705P00088000 | 2024-06-18 11:17AM EDT | 88.00 | 1.10 | 0.15 | 1.40 | -0.05 | -4.35% | 1 | 9 | 26.39% |
| AKAM240705P00089000 | 2024-06-18 12:53PM EDT | 89.00 | 1.65 | 1.40 | 2.00 | 0.00 | - | 15 | 32 | 28.20% |
| AKAM240705P00090000 | 2024-06-21 3:50PM EDT | 90.00 | 2.10 | 1.90 | 3.20 | -0.20 | -8.70% | 11 | 20 | 37.55% |
| AKAM240705P00091000 | 2024-06-13 1:06PM EDT | 91.00 | 3.60 | 1.70 | 4.50 | 0.00 | - | 6 | 10 | 47.80% |
| AKAM240705P00092000 | 2024-06-21 3:08PM EDT | 92.00 | 3.60 | 3.10 | 4.30 | -1.10 | -23.40% | 2 | 1 | 34.82% |
| AKAM240705P00093000 | 2024-06-12 11:39AM EDT | 93.00 | 4.55 | 2.75 | 5.80 | 0.00 | - | 1 | 7 | 47.51% |
| AKAM240705P00094000 | 2024-05-23 2:10PM EDT | 94.00 | 4.52 | 3.20 | 6.60 | +2.27 | +100.89% | 1 | 4 | 48.83% |
| AKAM240705P00095000 | 2024-06-21 3:25PM EDT | 95.00 | 6.10 | 4.00 | 8.00 | +3.60 | +144.00% | 4 | 2 | 59.81% |
© 2024 Yahoo. Todos os direitos reservados.