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
2.332,30 +3,30 (+0,14%) 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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250117C00040000 | 2023-10-11 1:48PM EDT | 40.00 | 70.50 | 72.10 | 74.70 | 0.00 | - | 1 | 2 | 280.76% |
| AKAM250117C00050000 | 2023-11-03 11:30AM EDT | 50.00 | 60.80 | 67.80 | 71.30 | 0.00 | - | 1 | 1 | 266.74% |
| AKAM250117C00055000 | 2023-04-18 12:01PM EDT | 55.00 | 34.87 | 38.00 | 40.80 | 0.00 | - | 2 | 0 | 77.80% |
| AKAM250117C00060000 | 2024-03-15 11:30AM EDT | 60.00 | 51.00 | 44.90 | 48.60 | 0.00 | - | 5 | 12 | 137.13% |
| AKAM250117C00062500 | 2023-10-24 2:32PM EDT | 62.50 | 46.90 | 53.50 | 56.10 | 0.00 | - | - | 1 | 187.83% |
| AKAM250117C00065000 | 2024-05-13 11:02AM EDT | 65.00 | 32.80 | 24.70 | 27.20 | 0.00 | - | 4 | 26 | 45.42% |
| AKAM250117C00067500 | 2023-11-08 1:52PM EDT | 67.50 | 48.50 | 49.60 | 52.20 | 0.00 | - | 11 | 7 | 174.99% |
| AKAM250117C00070000 | 2024-06-12 9:42AM EDT | 70.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AKAM250117C00072500 | 2023-11-03 11:44AM EDT | 72.50 | 41.40 | 47.50 | 49.40 | 0.00 | - | 5 | 25 | 170.48% |
| AKAM250117C00075000 | 2024-06-13 12:35PM EDT | 75.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| AKAM250117C00077500 | 2024-05-15 10:50AM EDT | 77.50 | 23.33 | 17.30 | 17.70 | 0.00 | - | 1 | 91 | 41.39% |
| AKAM250117C00080000 | 2024-06-13 1:24PM EDT | 80.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AKAM250117C00082500 | 2024-06-11 12:42PM EDT | 82.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| AKAM250117C00085000 | 2024-06-17 10:04AM EDT | 85.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 0.00% |
| AKAM250117C00087500 | 2024-06-06 1:52PM EDT | 87.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AKAM250117C00090000 | 2024-06-17 3:04PM EDT | 90.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,548 | 0.20% |
| AKAM250117C00092500 | 2024-06-07 3:02PM EDT | 92.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 937 | 0 | 0.78% |
| AKAM250117C00095000 | 2024-06-13 1:24PM EDT | 95.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| AKAM250117C00097500 | 2024-06-10 9:32AM EDT | 97.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 558 | 3.13% |
| AKAM250117C00100000 | 2024-06-13 10:41AM EDT | 100.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AKAM250117C00105000 | 2024-06-17 3:53PM EDT | 105.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AKAM250117C00110000 | 2024-06-10 11:30AM EDT | 110.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,749 | 6.25% |
| AKAM250117C00115000 | 2024-06-12 3:58PM EDT | 115.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AKAM250117C00120000 | 2024-06-17 11:34AM EDT | 120.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AKAM250117C00125000 | 2024-06-12 3:23PM EDT | 125.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM250117C00130000 | 2024-06-14 3:35PM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AKAM250117C00135000 | 2024-06-06 3:50PM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 12.50% |
| AKAM250117C00140000 | 2024-06-14 12:23PM EDT | 140.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 302 | 12.50% |
| AKAM250117C00145000 | 2024-05-20 12:29PM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AKAM250117C00150000 | 2024-06-12 9:46AM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM250117C00155000 | 2024-05-09 2:16PM EDT | 155.00 | 1.00 | 0.00 | 0.80 | 0.00 | - | 546 | 511 | 43.32% |
| AKAM250117C00160000 | 2024-05-14 1:25PM EDT | 160.00 | 0.24 | 0.05 | 0.25 | 0.00 | - | 23 | 633 | 36.91% |
| AKAM250117C00165000 | 2024-06-13 10:27AM EDT | 165.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AKAM250117C00170000 | 2024-02-02 3:44PM EDT | 170.00 | 1.40 | 0.05 | 1.30 | 0.00 | - | 10 | 27 | 53.78% |
| AKAM250117C00175000 | 2024-05-03 3:57PM EDT | 175.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 49.73% |
| AKAM250117C00180000 | 2024-05-09 11:20AM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 51.29% |
| AKAM250117C00185000 | 2024-05-09 3:54PM EDT | 185.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 8 | 119 | 52.81% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250117P00037500 | 2023-10-26 10:12AM EDT | 37.50 | 0.43 | 0.00 | 1.00 | 0.00 | - | 2 | 0 | 66.21% |
| AKAM250117P00040000 | 2024-02-22 11:36AM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 13 | 28 | 50.39% |
| AKAM250117P00042500 | 2023-05-23 12:04PM EDT | 42.50 | 1.37 | 0.10 | 2.00 | 0.00 | - | 30 | 31 | 67.75% |
| AKAM250117P00045000 | 2024-05-10 9:49AM EDT | 45.00 | 0.30 | 0.15 | 0.70 | 0.00 | - | 1 | 6 | 52.10% |
| AKAM250117P00047500 | 2024-05-10 9:55AM EDT | 47.50 | 0.50 | 0.15 | 0.75 | 0.00 | - | 2 | 5 | 54.57% |
| AKAM250117P00050000 | 2023-09-14 10:02AM EDT | 50.00 | 0.53 | 0.00 | 0.85 | 0.00 | - | 10 | 20 | 52.30% |
| AKAM250117P00055000 | 2024-05-10 2:21PM EDT | 55.00 | 0.70 | 0.30 | 0.75 | 0.00 | - | 1 | 3 | 43.77% |
| AKAM250117P00060000 | 2024-05-29 1:28PM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM250117P00062500 | 2024-06-04 3:53PM EDT | 62.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM250117P00065000 | 2024-06-14 3:21PM EDT | 65.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM250117P00067500 | 2024-05-16 12:18PM EDT | 67.50 | 1.10 | 1.60 | 1.90 | 0.00 | - | 1 | 15 | 37.60% |
| AKAM250117P00070000 | 2024-06-17 2:53PM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM250117P00072500 | 2024-06-17 10:11AM EDT | 72.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5,075 | 6.25% |
| AKAM250117P00075000 | 2024-05-30 11:18AM EDT | 75.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM250117P00077500 | 2024-06-14 3:23PM EDT | 77.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM250117P00080000 | 2024-06-10 3:07PM EDT | 80.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AKAM250117P00082500 | 2024-06-12 11:17AM EDT | 82.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 708 | 3.13% |
| AKAM250117P00085000 | 2024-06-14 10:02AM EDT | 85.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4,148 | 1.56% |
| AKAM250117P00087500 | 2024-06-07 2:47PM EDT | 87.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 12 | 894 | 0.78% |
| AKAM250117P00090000 | 2024-06-17 10:11AM EDT | 90.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3,767 | 0.00% |
| AKAM250117P00092500 | 2024-06-14 10:39AM EDT | 92.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,398 | 0.00% |
| AKAM250117P00095000 | 2024-06-07 11:42AM EDT | 95.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM250117P00097500 | 2024-06-03 10:06AM EDT | 97.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AKAM250117P00100000 | 2024-06-07 11:43AM EDT | 100.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM250117P00105000 | 2024-05-15 2:29PM EDT | 105.00 | 12.70 | 17.00 | 17.70 | 0.00 | - | 34 | 1,164 | 26.16% |
| AKAM250117P00110000 | 2024-05-29 1:45PM EDT | 110.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 9 | 1,404 | 0.00% |
| AKAM250117P00115000 | 2024-05-02 11:35AM EDT | 115.00 | 19.60 | 21.00 | 24.70 | 0.00 | - | 4 | 335 | 0.00% |
| AKAM250117P00120000 | 2024-05-08 2:43PM EDT | 120.00 | 21.00 | 28.90 | 32.80 | 0.00 | - | 2 | 12 | 37.94% |
| AKAM250117P00125000 | 2024-05-08 10:29AM EDT | 125.00 | 25.40 | 33.90 | 37.80 | 0.00 | - | 2 | 0 | 41.13% |
| AKAM250117P00130000 | 2024-05-13 2:30PM EDT | 130.00 | 34.10 | 39.50 | 43.10 | 0.00 | - | 10 | 6 | 45.76% |
| AKAM250117P00135000 | 2024-06-13 3:53PM EDT | 135.00 | 47.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AKAM250117P00140000 | 2024-06-13 3:53PM EDT | 140.00 | 52.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AKAM250117P00145000 | 2023-12-22 1:06PM EDT | 145.00 | 25.40 | 21.90 | 22.60 | 0.00 | - | 6 | 0 | 0.00% |
| AKAM250117P00155000 | 2024-02-06 12:05PM EDT | 155.00 | 30.70 | 39.60 | 44.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.