Mercado fechará em 6 h 8 min
BOVESPA
119.103,12 -34,74 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.308,31 -88,89 (-0,17%) PETROLEO CRU
80,70 +0,37 (+0,46%) OURO
2.333,90 +4,90 (+0,21%) Bitcoin USD
64.813,53 -442,18 (-0,68%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:52AM EDT. Mercado aberto.
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250620C00050000 | 2024-06-07 11:55AM EDT | 50.00 | 43.80 | 40.30 | 43.50 | 0.00 | - | 1 | 1 | 54.16% |
| AKAM250620C00060000 | 2024-05-10 11:27AM EDT | 60.00 | 39.60 | 33.40 | 35.40 | 0.00 | - | - | 15 | 53.32% |
| AKAM250620C00075000 | 2024-06-12 11:10AM EDT | 75.00 | 22.59 | 21.80 | 23.80 | 0.00 | - | 1 | 1 | 48.05% |
| AKAM250620C00080000 | 2024-06-17 3:17PM EDT | 80.00 | 19.20 | 18.80 | 20.80 | 0.00 | - | 3 | 18 | 46.81% |
| AKAM250620C00090000 | 2024-06-17 10:07AM EDT | 90.00 | 12.80 | 12.90 | 15.10 | 0.00 | - | 1 | 9 | 43.35% |
| AKAM250620C00095000 | 2024-06-05 3:36PM EDT | 95.00 | 11.78 | 10.30 | 11.20 | 0.00 | - | - | 2 | 37.79% |
| AKAM250620C00100000 | 2024-06-11 1:51PM EDT | 100.00 | 9.20 | 8.40 | 10.50 | 0.00 | - | 2 | 23 | 40.56% |
| AKAM250620C00105000 | 2024-06-13 1:07PM EDT | 105.00 | 6.75 | 6.50 | 7.40 | 0.00 | - | 4 | 581 | 35.88% |
| AKAM250620C00110000 | 2024-06-17 11:08AM EDT | 110.00 | 5.20 | 5.10 | 5.90 | 0.00 | - | 3 | 56 | 35.02% |
| AKAM250620C00115000 | 2024-06-03 3:01PM EDT | 115.00 | 4.79 | 3.90 | 6.30 | 0.00 | - | 1 | 15 | 39.48% |
| AKAM250620C00120000 | 2024-06-10 1:44PM EDT | 120.00 | 3.20 | 2.95 | 5.50 | 0.00 | - | 2 | 398 | 39.92% |
| AKAM250620C00125000 | 2024-06-12 12:12PM EDT | 125.00 | 2.50 | 2.25 | 4.80 | 0.00 | - | 4 | 130 | 40.28% |
| AKAM250620C00130000 | 2024-06-04 1:45PM EDT | 130.00 | 2.35 | 1.70 | 3.00 | 0.00 | - | 6 | 2,856 | 36.08% |
| AKAM250620C00135000 | 2024-05-01 2:53PM EDT | 135.00 | 5.00 | 1.70 | 2.10 | 0.00 | - | 1 | 236 | 34.30% |
| AKAM250620C00140000 | 2024-05-28 3:24PM EDT | 140.00 | 1.40 | 0.00 | 2.90 | 0.00 | - | 26 | 314 | 39.89% |
| AKAM250620C00145000 | 2024-05-09 3:39PM EDT | 145.00 | 4.08 | 0.05 | 1.70 | 0.00 | - | 1 | 65 | 36.02% |
| AKAM250620C00150000 | 2024-05-28 2:51PM EDT | 150.00 | 0.02 | 0.00 | 5.00 | 0.00 | - | 1 | 166 | 52.03% |
| AKAM250620C00155000 | 2024-04-03 11:10AM EDT | 155.00 | 2.30 | 1.60 | 2.05 | 0.00 | - | 2 | 421 | 41.28% |
| AKAM250620C00160000 | 2024-04-11 12:02PM EDT | 160.00 | 1.65 | 0.00 | 1.30 | 0.00 | - | 1 | 292 | 38.43% |
| AKAM250620C00165000 | 2024-04-10 9:56AM EDT | 165.00 | 1.35 | 0.00 | 4.70 | 0.00 | - | 8 | 124 | 56.24% |
| AKAM250620C00170000 | 2024-02-09 1:13PM EDT | 170.00 | 4.20 | 1.25 | 1.55 | 0.00 | - | - | 9 | 42.91% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250620P00050000 | 2024-06-06 3:55PM EDT | 50.00 | 1.00 | 0.15 | 1.50 | 0.00 | - | 1 | 17 | 45.87% |
| AKAM250620P00055000 | 2024-05-10 2:53PM EDT | 55.00 | 1.35 | 1.15 | 1.60 | 0.00 | - | - | 21 | 40.48% |
| AKAM250620P00060000 | 2024-05-13 11:05AM EDT | 60.00 | 1.55 | 1.70 | 2.15 | 0.00 | - | 1 | 6 | 38.17% |
| AKAM250620P00070000 | 2024-06-17 1:44PM EDT | 70.00 | 3.50 | 3.20 | 3.70 | 0.00 | - | 1 | 42 | 33.84% |
| AKAM250620P00075000 | 2024-06-17 1:41PM EDT | 75.00 | 4.70 | 4.40 | 5.00 | 0.00 | - | 1 | 65 | 32.62% |
| AKAM250620P00080000 | 2024-06-14 12:25PM EDT | 80.00 | 6.04 | 3.90 | 8.10 | 0.00 | - | 1 | 142 | 36.19% |
| AKAM250620P00085000 | 2024-06-14 2:58PM EDT | 85.00 | 7.40 | 6.70 | 8.90 | 0.00 | - | 2 | 120 | 31.41% |
| AKAM250620P00090000 | 2024-06-10 10:11AM EDT | 90.00 | 9.80 | 8.20 | 11.40 | 0.00 | - | 7 | 298 | 30.89% |
| AKAM250620P00095000 | 2024-06-13 2:41PM EDT | 95.00 | 12.80 | 12.10 | 13.00 | 0.00 | - | 54 | 833 | 26.89% |
| AKAM250620P00100000 | 2024-06-04 3:35PM EDT | 100.00 | 13.90 | 14.50 | 17.10 | 0.00 | - | 15 | 1,245 | 28.96% |
| AKAM250620P00105000 | 2024-04-17 1:04PM EDT | 105.00 | 13.28 | 14.60 | 15.40 | 0.00 | - | 261 | 684 | 0.00% |
| AKAM250620P00110000 | 2024-06-10 12:22PM EDT | 110.00 | 21.80 | 22.20 | 23.30 | 0.00 | - | 1 | 393 | 24.22% |
| AKAM250620P00115000 | 2024-06-13 9:35AM EDT | 115.00 | 27.04 | 26.10 | 28.50 | 0.00 | - | 30 | 492 | 27.85% |
| AKAM250620P00120000 | 2024-05-01 10:29AM EDT | 120.00 | 22.30 | 25.50 | 30.40 | 0.00 | - | 2 | 1,559 | 0.00% |
| AKAM250620P00125000 | 2024-02-13 3:57PM EDT | 125.00 | 11.20 | 19.10 | 19.80 | 0.00 | - | 595 | 436 | 0.00% |
| AKAM250620P00130000 | 2024-05-14 3:25PM EDT | 130.00 | 38.87 | 39.80 | 43.90 | 0.00 | - | 130 | 108 | 36.91% |
| AKAM250620P00135000 | 2024-05-03 2:55PM EDT | 135.00 | 36.30 | 40.50 | 45.50 | 0.00 | - | 130 | 0 | 0.00% |
| AKAM250620P00140000 | 2024-04-11 2:33PM EDT | 140.00 | 34.40 | 46.50 | 50.80 | 0.00 | - | - | 1 | 20.31% |
| AKAM250620P00150000 | 2024-01-25 10:49AM EDT | 150.00 | 26.90 | 40.30 | 43.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.