Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.803,40 +1.523,26 (+2,33%)
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 comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250321C00065000 | 2023-11-06 4:38PM EDT | 65.00 | 49.60 | 53.40 | 55.10 | 0.00 | - | 1 | 2 | 136.76% |
| AKAM250321C00070000 | 2023-11-03 1:00PM EDT | 70.00 | 44.60 | 49.70 | 53.30 | 0.00 | - | 5 | 5 | 132.83% |
| AKAM250321C00075000 | 2024-05-13 10:58AM EDT | 75.00 | 25.40 | 25.00 | 26.80 | 0.00 | - | 2 | 2 | 47.10% |
| AKAM250321C00080000 | 2024-05-08 1:05PM EDT | 80.00 | 29.10 | 20.80 | 23.10 | 0.00 | - | - | 1 | 44.70% |
| AKAM250321C00085000 | 2024-05-16 3:37PM EDT | 85.00 | 19.90 | 18.60 | 21.00 | 0.00 | - | 1 | 81 | 46.91% |
| AKAM250321C00090000 | 2024-05-16 10:24AM EDT | 90.00 | 15.60 | 15.30 | 16.20 | 0.00 | - | 1 | 81 | 39.81% |
| AKAM250321C00092500 | 2024-05-17 3:51PM EDT | 92.50 | 14.50 | 12.60 | 14.50 | +0.20 | +1.40% | 4 | 9 | 38.28% |
| AKAM250321C00095000 | 2024-05-17 10:34AM EDT | 95.00 | 13.20 | 12.50 | 13.10 | +0.15 | +1.15% | 1,731 | 1,398 | 37.46% |
| AKAM250321C00097500 | 2024-05-16 12:22PM EDT | 97.50 | 11.90 | 11.10 | 11.70 | -0.10 | -0.83% | 1 | 40 | 36.44% |
| AKAM250321C00100000 | 2024-05-16 3:27PM EDT | 100.00 | 11.00 | 10.00 | 10.70 | 0.00 | - | 3 | 31 | 36.38% |
| AKAM250321C00105000 | 2024-05-10 11:54AM EDT | 105.00 | 8.40 | 7.90 | 8.50 | 0.00 | - | 70 | 122 | 35.07% |
| AKAM250321C00110000 | 2024-05-16 1:29PM EDT | 110.00 | 6.80 | 6.10 | 7.00 | 0.00 | - | 2 | 57 | 35.01% |
| AKAM250321C00115000 | 2024-05-16 11:27AM EDT | 115.00 | 5.10 | 4.70 | 5.20 | 0.00 | - | 1 | 708 | 33.25% |
| AKAM250321C00120000 | 2024-05-16 11:28AM EDT | 120.00 | 3.80 | 2.20 | 4.20 | 0.00 | - | 1 | 734 | 33.25% |
| AKAM250321C00125000 | 2024-05-13 10:38AM EDT | 125.00 | 2.78 | 2.65 | 4.50 | 0.00 | - | 1 | 1,543 | 37.30% |
| AKAM250321C00130000 | 2024-05-13 9:51AM EDT | 130.00 | 2.05 | 2.00 | 2.45 | 0.00 | - | 1 | 143 | 32.15% |
| AKAM250321C00135000 | 2024-05-01 1:52PM EDT | 135.00 | 3.60 | 1.45 | 1.90 | 0.00 | - | 5 | 364 | 31.98% |
| AKAM250321C00140000 | 2024-05-13 9:55AM EDT | 140.00 | 1.20 | 1.10 | 2.60 | 0.00 | - | 6 | 51 | 37.49% |
| AKAM250321C00145000 | 2024-05-10 12:00PM EDT | 145.00 | 1.10 | 0.80 | 1.15 | 0.00 | - | 1 | 35 | 31.84% |
| AKAM250321C00150000 | 2024-04-15 2:06PM EDT | 150.00 | 1.80 | 0.00 | 0.85 | 0.00 | - | 171 | 172 | 31.47% |
| AKAM250321C00155000 | 2024-03-05 11:01AM EDT | 155.00 | 1.70 | 1.45 | 1.65 | 0.00 | - | 1 | 2 | 38.59% |
| AKAM250321C00160000 | 2024-02-14 11:39AM EDT | 160.00 | 1.85 | 0.75 | 1.15 | 0.00 | - | 1 | 6 | 37.05% |
| AKAM250321C00165000 | 2024-02-12 1:52PM EDT | 165.00 | 3.70 | 0.80 | 1.05 | 0.00 | - | 1 | 109 | 37.87% |
| AKAM250321C00170000 | 2024-05-09 3:29PM EDT | 170.00 | 0.90 | 0.00 | 2.40 | 0.00 | - | 50 | 57 | 47.82% |
| AKAM250321C00175000 | 2024-02-06 11:19AM EDT | 175.00 | 1.50 | 0.55 | 0.85 | 0.00 | - | 1 | 44 | 39.11% |
| AKAM250321C00180000 | 2024-04-15 3:05PM EDT | 180.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 10 | 10 | 50.39% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250321P00055000 | 2024-05-10 2:21PM EDT | 55.00 | 1.00 | 0.00 | 2.75 | 0.00 | - | 1 | 8 | 56.56% |
| AKAM250321P00060000 | 2024-05-15 10:25AM EDT | 60.00 | 1.00 | 0.95 | 1.30 | 0.00 | - | 1 | 3 | 39.43% |
| AKAM250321P00065000 | 2024-05-16 10:15AM EDT | 65.00 | 1.43 | 1.30 | 1.80 | 0.00 | - | 1 | 47 | 37.43% |
| AKAM250321P00070000 | 2024-05-10 3:50PM EDT | 70.00 | 2.73 | 1.85 | 3.30 | 0.00 | - | - | 1 | 39.81% |
| AKAM250321P00075000 | 2024-05-14 12:23PM EDT | 75.00 | 3.10 | 2.55 | 3.10 | 0.00 | - | 1 | 84 | 32.88% |
| AKAM250321P00080000 | 2024-05-16 10:09AM EDT | 80.00 | 3.50 | 3.50 | 4.30 | 0.00 | - | 1 | 142 | 31.79% |
| AKAM250321P00085000 | 2024-05-17 3:36PM EDT | 85.00 | 5.20 | 4.80 | 5.40 | -1.34 | -20.49% | 1,697 | 127 | 29.38% |
| AKAM250321P00090000 | 2024-05-17 3:57PM EDT | 90.00 | 7.00 | 6.40 | 7.00 | +0.62 | +9.72% | 1,771 | 7 | 27.72% |
| AKAM250321P00092500 | 2024-05-17 3:57PM EDT | 92.50 | 8.00 | 7.30 | 8.10 | -1.05 | -11.60% | 1,715 | 7 | 27.39% |
| AKAM250321P00095000 | 2024-05-17 3:56PM EDT | 95.00 | 8.90 | 8.40 | 9.10 | +0.88 | +10.97% | 874 | 54 | 26.49% |
| AKAM250321P00097500 | 2024-04-09 12:42PM EDT | 97.50 | 6.40 | 8.30 | 10.70 | 0.00 | - | 165 | 151 | 27.02% |
| AKAM250321P00100000 | 2024-05-10 9:51AM EDT | 100.00 | 11.00 | 10.80 | 11.60 | -1.75 | -13.73% | 1 | 545 | 25.24% |
| AKAM250321P00105000 | 2024-05-09 1:45PM EDT | 105.00 | 12.00 | 13.70 | 16.50 | 0.00 | - | 48 | 186 | 29.88% |
| AKAM250321P00110000 | 2024-05-14 2:33PM EDT | 110.00 | 19.20 | 17.10 | 19.20 | 0.00 | - | 5 | 143 | 27.09% |
| AKAM250321P00115000 | 2024-04-29 3:41PM EDT | 115.00 | 17.60 | 20.90 | 21.60 | 0.00 | - | 32 | 487 | 21.31% |
| AKAM250321P00120000 | 2024-05-08 2:50PM EDT | 120.00 | 21.50 | 24.10 | 26.70 | 0.00 | - | 4 | 149 | 24.62% |
| AKAM250321P00125000 | 2024-05-08 3:07PM EDT | 125.00 | 25.50 | 29.20 | 30.40 | 0.00 | - | 7 | 30 | 20.07% |
| AKAM250321P00130000 | 2024-05-09 1:36PM EDT | 130.00 | 29.20 | 32.80 | 36.20 | 0.00 | - | 6 | 33 | 27.26% |
| AKAM250321P00135000 | 2024-05-09 10:08AM EDT | 135.00 | 33.70 | 37.40 | 41.50 | 0.00 | - | 1 | 0 | 31.08% |
| AKAM250321P00140000 | 2024-01-11 12:17PM EDT | 140.00 | 24.90 | 16.30 | 17.00 | 0.00 | - | 9 | 9 | 0.00% |
| AKAM250321P00150000 | 2024-02-12 2:31PM EDT | 150.00 | 23.80 | 38.20 | 42.70 | 0.00 | - | 14 | 0 | 0.00% |
| AKAM250321P00160000 | 2024-02-12 3:18PM EDT | 160.00 | 33.00 | 48.20 | 52.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.