Mercado fechado
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.424,30 -1,60 (-0,07%) Bitcoin USD
70.101,27 -1.109,60 (-1,56%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240816C00055000 | 2024-04-01 1:14PM EDT | 55.00 | 56.00 | 46.40 | 49.20 | 0.00 | - | 1 | 1 | 164.83% |
| AKAM240816C00070000 | 2024-04-26 11:21AM EDT | 70.00 | 33.85 | 24.80 | 27.60 | 0.00 | - | 1 | 1 | 58.00% |
| AKAM240816C00085000 | 2024-05-15 2:28PM EDT | 85.00 | 13.48 | 11.90 | 14.10 | 0.00 | - | 4 | 40 | 48.90% |
| AKAM240816C00090000 | 2024-05-21 3:50PM EDT | 90.00 | 8.50 | 6.50 | 8.70 | -0.40 | -4.49% | 2 | 332 | 34.50% |
| AKAM240816C00095000 | 2024-05-21 2:22PM EDT | 95.00 | 5.80 | 5.40 | 5.70 | +0.02 | +0.35% | 3 | 148 | 32.25% |
| AKAM240816C00100000 | 2024-05-21 1:42PM EDT | 100.00 | 3.60 | 3.30 | 3.50 | 0.00 | - | 30 | 279 | 30.88% |
| AKAM240816C00105000 | 2024-05-20 12:33PM EDT | 105.00 | 2.13 | 1.90 | 2.05 | 0.00 | - | 5 | 721 | 30.24% |
| AKAM240816C00110000 | 2024-05-21 3:43PM EDT | 110.00 | 1.17 | 1.10 | 1.30 | -0.08 | -6.40% | 2 | 146 | 31.20% |
| AKAM240816C00115000 | 2024-05-21 10:17AM EDT | 115.00 | 0.75 | 0.65 | 0.80 | -0.05 | -6.25% | 2 | 194 | 31.89% |
| AKAM240816C00120000 | 2024-05-20 10:46AM EDT | 120.00 | 0.48 | 0.40 | 0.50 | 0.00 | - | 10 | 522 | 32.67% |
| AKAM240816C00125000 | 2024-05-17 2:30PM EDT | 125.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 1 | 517 | 35.11% |
| AKAM240816C00130000 | 2024-05-17 10:48AM EDT | 130.00 | 0.33 | 0.10 | 0.75 | 0.00 | - | 3 | 169 | 44.43% |
| AKAM240816C00135000 | 2024-05-10 3:50PM EDT | 135.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 2 | 1,336 | 48.24% |
| AKAM240816C00140000 | 2024-05-09 3:59PM EDT | 140.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 1 | 1,229 | 51.83% |
| AKAM240816C00145000 | 2024-05-16 3:31PM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 19 | 117 | 55.23% |
| AKAM240816C00150000 | 2024-05-10 2:17PM EDT | 150.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 27 | 85 | 51.22% |
| AKAM240816C00165000 | 2024-02-01 4:10PM EDT | 165.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 72.80% |
| AKAM240816C00175000 | 2024-05-21 3:01PM EDT | 175.00 | 0.06 | 0.00 | 0.60 | -0.07 | -53.85% | 1 | 4 | 62.06% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240816P00060000 | 2024-05-16 11:15AM EDT | 60.00 | 0.67 | 0.05 | 0.75 | 0.00 | - | - | 20 | 55.71% |
| AKAM240816P00065000 | 2024-05-10 3:55PM EDT | 65.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 2 | 7 | 54.52% |
| AKAM240816P00070000 | 2024-05-17 1:40PM EDT | 70.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 8 | 19 | 45.75% |
| AKAM240816P00075000 | 2024-05-15 2:24PM EDT | 75.00 | 0.52 | 0.50 | 0.70 | 0.00 | - | 1 | 27 | 36.72% |
| AKAM240816P00080000 | 2024-05-20 12:33PM EDT | 80.00 | 0.92 | 0.85 | 1.00 | 0.00 | - | 2 | 5,042 | 32.06% |
| AKAM240816P00085000 | 2024-05-20 12:33PM EDT | 85.00 | 1.55 | 1.55 | 1.70 | 0.00 | - | 1 | 1,603 | 29.25% |
| AKAM240816P00090000 | 2024-05-21 1:22PM EDT | 90.00 | 2.75 | 2.80 | 2.95 | 0.00 | - | 1 | 158 | 27.15% |
| AKAM240816P00095000 | 2024-05-21 10:23AM EDT | 95.00 | 4.80 | 4.70 | 5.00 | +0.10 | +2.13% | 1 | 874 | 25.74% |
| AKAM240816P00100000 | 2024-05-21 12:57PM EDT | 100.00 | 7.30 | 7.50 | 8.20 | 0.00 | - | 2 | 1,722 | 26.29% |
| AKAM240816P00105000 | 2024-05-20 3:04PM EDT | 105.00 | 10.90 | 11.20 | 11.60 | 0.00 | - | 9 | 1,562 | 23.45% |
| AKAM240816P00110000 | 2024-05-09 11:26AM EDT | 110.00 | 12.00 | 15.50 | 15.90 | 0.00 | - | 2 | 93 | 22.19% |
| AKAM240816P00115000 | 2024-04-22 2:12PM EDT | 115.00 | 15.80 | 20.30 | 22.50 | 0.00 | - | 1 | 146 | 42.62% |
| AKAM240816P00120000 | 2024-05-16 10:53AM EDT | 120.00 | 23.80 | 24.30 | 27.50 | 0.00 | - | 1 | 22 | 48.07% |
| AKAM240816P00125000 | 2024-05-13 2:30PM EDT | 125.00 | 30.37 | 29.40 | 31.30 | 0.00 | - | 15 | 11 | 41.04% |
| AKAM240816P00130000 | 2024-02-26 10:51AM EDT | 130.00 | 21.41 | 20.80 | 21.30 | 0.00 | - | 4 | 2 | 0.00% |
| AKAM240816P00135000 | 2023-12-26 12:12PM EDT | 135.00 | 16.90 | 13.90 | 14.60 | 0.00 | - | 2 | 8 | 0.00% |
| AKAM240816P00140000 | 2024-02-13 1:10PM EDT | 140.00 | 16.50 | 29.30 | 33.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.