Mercado fechará em 6 h 16 min
BOVESPA
118.980,85 -157,01 (-0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,56 +0,23 (+0,29%) OURO
2.331,60 +2,60 (+0,11%) Bitcoin USD
64.653,99 -733,82 (-1,12%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:44AM EDT. Mercado aberto.
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241115C00080000 | 2024-06-10 2:29PM EDT | 80.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.00% |
| AKAM241115C00085000 | 2024-05-29 10:12AM EDT | 85.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AKAM241115C00090000 | 2024-06-12 11:08AM EDT | 90.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| AKAM241115C00095000 | 2024-05-28 2:50PM EDT | 95.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AKAM241115C00100000 | 2024-06-17 3:53PM EDT | 100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 207 | 3.13% |
| AKAM241115C00105000 | 2024-06-17 3:49PM EDT | 105.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM241115C00110000 | 2024-06-14 3:11PM EDT | 110.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AKAM241115C00115000 | 2024-06-11 10:05AM EDT | 115.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 6.25% |
| AKAM241115C00120000 | 2024-05-29 3:28PM EDT | 120.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 12.50% |
| AKAM241115C00125000 | 2024-06-14 3:48PM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 546 | 520 | 12.50% |
| AKAM241115C00130000 | 2024-05-03 10:11AM EDT | 130.00 | 2.40 | 0.45 | 0.55 | 0.00 | - | 5 | 25 | 35.69% |
| AKAM241115C00135000 | 2024-05-10 11:55AM EDT | 135.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 84 | 86 | 40.99% |
| AKAM241115C00140000 | 2024-05-10 1:07PM EDT | 140.00 | 0.47 | 0.05 | 0.75 | 0.00 | - | - | 14 | 43.65% |
| AKAM241115C00145000 | 2024-05-09 10:05AM EDT | 145.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 46.19% |
| AKAM241115C00150000 | 2024-04-29 10:53AM EDT | 150.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 622 | 622 | 48.61% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241115P00055000 | 2024-05-09 1:54PM EDT | 55.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 3 | 52.10% |
| AKAM241115P00060000 | 2024-05-09 1:56PM EDT | 60.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 42.90% |
| AKAM241115P00065000 | 2024-05-14 1:16PM EDT | 65.00 | 0.75 | 0.85 | 1.15 | 0.00 | - | 7 | 7 | 41.79% |
| AKAM241115P00070000 | 2024-06-10 9:34AM EDT | 70.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 6.25% |
| AKAM241115P00075000 | 2024-05-17 9:49AM EDT | 75.00 | 1.28 | 2.00 | 2.40 | 0.00 | - | 2 | 658 | 36.07% |
| AKAM241115P00080000 | 2024-06-12 3:10PM EDT | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM241115P00085000 | 2024-06-11 10:14AM EDT | 85.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 705 | 1.56% |
| AKAM241115P00090000 | 2024-06-13 11:16AM EDT | 90.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM241115P00095000 | 2024-06-11 10:35AM EDT | 95.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,123 | 0.00% |
| AKAM241115P00100000 | 2024-05-29 10:42AM EDT | 100.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AKAM241115P00105000 | 2024-05-10 2:31PM EDT | 105.00 | 15.61 | 16.60 | 18.50 | 0.00 | - | 2 | 1,175 | 35.38% |
| AKAM241115P00110000 | 2024-06-03 10:56AM EDT | 110.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM241115P00115000 | 2024-03-15 1:32PM EDT | 115.00 | 12.10 | 14.80 | 15.30 | 0.00 | - | - | 1 | 0.00% |
| AKAM241115P00120000 | 2024-06-06 2:18PM EDT | 120.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 32 | 13 | 0.00% |
| AKAM241115P00130000 | 2024-05-08 10:30AM EDT | 130.00 | 29.60 | 39.00 | 42.80 | 0.00 | - | - | 0 | 52.50% |
© 2024 Yahoo. Todos os direitos reservados.