Mercado fechará em 6 h 12 min
BOVESPA
119.160,89 +23,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,50 +0,17 (+0,21%) OURO
2.333,80 +4,80 (+0,21%) Bitcoin USD
64.906,33 -460,78 (-0,70%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:48AM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM260116C00060000 | 2024-06-12 11:10AM EDT | 60.00 | 36.31 | 34.40 | 37.50 | 0.00 | - | 1 | 4 | 53.33% |
| AKAM260116C00065000 | 2024-02-07 4:50PM EDT | 65.00 | 67.20 | 52.00 | 54.70 | 0.00 | - | 3 | 0 | 112.87% |
| AKAM260116C00070000 | 2024-06-10 1:39PM EDT | 70.00 | 29.69 | 26.10 | 31.00 | 0.00 | - | 4 | 25 | 50.64% |
| AKAM260116C00075000 | 2024-06-10 12:44PM EDT | 75.00 | 26.00 | 24.10 | 26.20 | 0.00 | - | 1 | 6 | 44.58% |
| AKAM260116C00085000 | 2024-06-17 1:31PM EDT | 85.00 | 19.25 | 17.30 | 21.30 | 0.00 | - | 3 | 42 | 44.04% |
| AKAM260116C00090000 | 2024-06-17 10:07AM EDT | 90.00 | 16.40 | 16.20 | 17.70 | 0.00 | - | 1 | 475 | 40.43% |
| AKAM260116C00092500 | 2024-06-17 11:19AM EDT | 92.50 | 14.90 | 14.90 | 17.90 | 0.00 | - | 1 | 18 | 43.06% |
| AKAM260116C00095000 | 2024-06-17 11:28AM EDT | 95.00 | 13.80 | 13.80 | 15.70 | 0.00 | - | 1 | 565 | 40.13% |
| AKAM260116C00097500 | 2024-06-17 11:27AM EDT | 97.50 | 12.60 | 12.60 | 13.90 | 0.00 | - | 1 | 29 | 38.04% |
| AKAM260116C00100000 | 2024-06-17 12:50PM EDT | 100.00 | 11.80 | 10.30 | 13.20 | 0.00 | - | 1 | 159 | 38.30% |
| AKAM260116C00105000 | 2024-06-17 1:20PM EDT | 105.00 | 9.80 | 8.30 | 11.80 | 0.00 | - | 1 | 118 | 38.53% |
| AKAM260116C00110000 | 2024-06-17 10:50AM EDT | 110.00 | 7.90 | 6.10 | 9.90 | 0.00 | - | 1 | 745 | 37.24% |
| AKAM260116C00115000 | 2024-06-13 12:14PM EDT | 115.00 | 6.70 | 5.90 | 8.70 | 0.00 | - | 13 | 279 | 37.17% |
| AKAM260116C00120000 | 2024-06-17 11:28AM EDT | 120.00 | 5.58 | 4.10 | 7.00 | 0.00 | - | 1 | 488 | 35.55% |
| AKAM260116C00125000 | 2024-06-10 12:53PM EDT | 125.00 | 4.70 | 3.40 | 6.20 | 0.00 | - | 14 | 58 | 35.76% |
| AKAM260116C00130000 | 2024-06-04 1:46PM EDT | 130.00 | 4.50 | 3.30 | 5.10 | 0.00 | - | 3 | 121 | 34.89% |
| AKAM260116C00135000 | 2024-06-06 3:54PM EDT | 135.00 | 3.30 | 2.80 | 4.50 | 0.00 | - | 1 | 51 | 35.07% |
| AKAM260116C00140000 | 2024-05-29 9:46AM EDT | 140.00 | 3.00 | 2.25 | 2.90 | 0.00 | - | 1 | 277 | 31.78% |
| AKAM260116C00145000 | 2024-05-13 2:54PM EDT | 145.00 | 3.30 | 1.75 | 2.35 | 0.00 | - | 4 | 175 | 31.33% |
| AKAM260116C00150000 | 2024-06-14 10:27AM EDT | 150.00 | 1.50 | 1.40 | 2.05 | 0.00 | - | 5 | 688 | 31.56% |
| AKAM260116C00155000 | 2024-04-10 2:27PM EDT | 155.00 | 3.90 | 1.70 | 2.30 | 0.00 | - | 3 | 6 | 33.91% |
| AKAM260116C00160000 | 2024-05-01 2:53PM EDT | 160.00 | 3.84 | 0.20 | 1.60 | 0.00 | - | 1 | 121 | 32.14% |
| AKAM260116C00165000 | 2024-05-06 2:29PM EDT | 165.00 | 2.87 | 0.70 | 1.25 | 0.00 | - | - | 1 | 31.50% |
| AKAM260116C00170000 | 2024-05-30 9:46AM EDT | 170.00 | 0.70 | 0.65 | 4.90 | 0.00 | - | 20 | 344 | 46.73% |
| AKAM260116C00175000 | 2024-04-15 3:14PM EDT | 175.00 | 1.85 | 0.90 | 2.65 | 0.00 | - | 16 | 204 | 40.19% |
| AKAM260116C00180000 | 2024-04-15 3:22PM EDT | 180.00 | 1.45 | 0.70 | 1.15 | 0.00 | - | 20 | 12 | 34.07% |
| AKAM260116C00185000 | 2024-05-09 3:39PM EDT | 185.00 | 1.72 | 0.15 | 1.30 | 0.00 | - | 4 | 132 | 35.94% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM260116P00050000 | 2024-06-14 3:25PM EDT | 50.00 | 1.65 | 1.05 | 2.65 | 0.00 | - | 1 | 660 | 43.53% |
| AKAM260116P00055000 | 2024-05-14 3:37PM EDT | 55.00 | 1.88 | 2.05 | 2.50 | 0.00 | - | 1 | 41 | 37.20% |
| AKAM260116P00060000 | 2023-09-20 11:23AM EDT | 60.00 | 2.00 | 0.80 | 3.10 | 0.00 | - | - | 1 | 34.74% |
| AKAM260116P00065000 | 2024-06-12 2:43PM EDT | 65.00 | 3.70 | 2.95 | 4.70 | 0.00 | - | 3 | 910 | 35.54% |
| AKAM260116P00070000 | 2024-05-23 3:11PM EDT | 70.00 | 3.80 | 3.80 | 5.30 | 0.00 | - | 1 | 19 | 32.15% |
| AKAM260116P00075000 | 2024-06-04 1:26PM EDT | 75.00 | 5.30 | 5.90 | 6.60 | 0.00 | - | 11 | 228 | 30.55% |
| AKAM260116P00080000 | 2024-06-12 3:30PM EDT | 80.00 | 7.80 | 6.50 | 9.20 | 0.00 | - | 1 | 58 | 31.69% |
| AKAM260116P00085000 | 2024-06-10 10:51AM EDT | 85.00 | 9.20 | 8.50 | 10.80 | 0.00 | - | 7 | 120 | 29.59% |
| AKAM260116P00090000 | 2024-06-12 9:47AM EDT | 90.00 | 11.00 | 11.40 | 12.20 | 0.00 | - | 1 | 50 | 26.53% |
| AKAM260116P00092500 | 2024-06-17 10:27AM EDT | 92.50 | 13.20 | 11.20 | 14.80 | 0.00 | - | 7 | 15 | 29.04% |
| AKAM260116P00095000 | 2024-06-10 10:10AM EDT | 95.00 | 13.90 | 12.40 | 14.70 | 0.00 | - | 4 | 298 | 25.35% |
| AKAM260116P00097500 | 2024-06-05 2:20PM EDT | 97.50 | 14.10 | 13.90 | 17.50 | 0.00 | - | 10 | 30 | 27.97% |
| AKAM260116P00100000 | 2024-05-29 3:09PM EDT | 100.00 | 15.10 | 15.60 | 18.80 | 0.00 | - | 1 | 720 | 27.09% |
| AKAM260116P00105000 | 2024-05-29 11:38AM EDT | 105.00 | 17.80 | 18.60 | 22.20 | 0.00 | - | 1 | 114 | 26.67% |
| AKAM260116P00110000 | 2024-04-30 12:28PM EDT | 110.00 | 17.20 | 21.50 | 24.90 | 0.00 | - | 151 | 599 | 23.85% |
| AKAM260116P00115000 | 2024-04-18 11:12AM EDT | 115.00 | 20.30 | 22.50 | 25.40 | 0.00 | - | 7 | 120 | 0.00% |
| AKAM260116P00120000 | 2024-06-17 11:07AM EDT | 120.00 | 32.10 | 30.90 | 32.20 | 0.00 | - | 1 | 119 | 20.17% |
| AKAM260116P00125000 | 2024-03-08 10:30AM EDT | 125.00 | 18.40 | 20.20 | 22.90 | 0.00 | - | 4 | 101 | 0.00% |
| AKAM260116P00130000 | 2024-01-24 1:29PM EDT | 130.00 | 14.30 | 23.10 | 24.00 | 0.00 | - | 12 | 35 | 0.00% |
| AKAM260116P00135000 | 2024-01-23 12:07PM EDT | 135.00 | 18.30 | 28.10 | 29.20 | 0.00 | - | 1 | 46 | 0.00% |
| AKAM260116P00140000 | 2024-02-08 4:25PM EDT | 140.00 | 19.10 | 29.30 | 30.50 | 0.00 | - | 83 | 84 | 0.00% |
| AKAM260116P00145000 | 2024-05-08 12:51PM EDT | 145.00 | 43.70 | 53.80 | 58.20 | 0.00 | - | - | 0 | 32.23% |
© 2024 Yahoo. Todos os direitos reservados.