Mercado fechará em 6 h 5 min
BOVESPA
127.472,95 -277,97 (-0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.164,48 -228,80 (-0,40%) PETROLEO CRU
79,00 -0,80 (-1,00%) OURO
2.429,70 -8,80 (-0,36%) Bitcoin USD
70.597,83 +3.500,80 (+5,22%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:55AM EDT. Mercado aberto.
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524C00070000 | 2024-05-14 10:59AM EDT | 70.00 | 23.50 | 24.60 | 26.60 | 0.00 | - | - | 5 | 223.14% |
| AKAM240524C00080000 | 2024-05-10 11:18AM EDT | 80.00 | 14.85 | 14.50 | 16.60 | 0.00 | - | - | 1 | 141.80% |
| AKAM240524C00088000 | 2024-05-15 10:27AM EDT | 88.00 | 7.60 | 6.50 | 7.90 | 0.00 | - | 1 | 1 | 66.41% |
| AKAM240524C00090000 | 2024-05-13 10:56AM EDT | 90.00 | 4.20 | 3.10 | 5.30 | 0.00 | - | 8 | 1 | 56.01% |
| AKAM240524C00091000 | 2024-05-14 2:13PM EDT | 91.00 | 2.15 | 3.80 | 4.30 | 0.00 | - | 2 | 2 | 48.34% |
| AKAM240524C00092000 | 2024-05-17 9:52AM EDT | 92.00 | 4.40 | 2.75 | 3.10 | 0.00 | - | 1 | 60 | 33.50% |
| AKAM240524C00093000 | 2024-05-17 10:15AM EDT | 93.00 | 3.63 | 2.00 | 2.20 | 0.00 | - | 1 | 173 | 28.86% |
| AKAM240524C00094000 | 2024-05-17 3:33PM EDT | 94.00 | 2.12 | 1.25 | 2.00 | 0.00 | - | 2 | 98 | 40.82% |
| AKAM240524C00095000 | 2024-05-21 9:30AM EDT | 95.00 | 0.80 | 0.65 | 0.80 | -0.05 | -5.88% | 10 | 80 | 23.44% |
| AKAM240524C00096000 | 2024-05-20 2:36PM EDT | 96.00 | 0.56 | 0.35 | 0.45 | 0.00 | - | 55 | 260 | 23.93% |
| AKAM240524C00097000 | 2024-05-20 3:21PM EDT | 97.00 | 0.31 | 0.20 | 0.30 | 0.00 | - | 34 | 259 | 26.86% |
| AKAM240524C00098000 | 2024-05-20 2:30PM EDT | 98.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 4 | 48 | 29.30% |
| AKAM240524C00099000 | 2024-05-20 9:54AM EDT | 99.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 5 | 65 | 32.42% |
| AKAM240524C00100000 | 2024-05-20 12:32PM EDT | 100.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 274 | 308 | 40.63% |
| AKAM240524C00101000 | 2024-05-20 9:37AM EDT | 101.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 27 | 19 | 56.06% |
| AKAM240524C00102000 | 2024-05-20 1:38PM EDT | 102.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 61.82% |
| AKAM240524C00103000 | 2024-05-20 1:14PM EDT | 103.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 13 | 67.29% |
| AKAM240524C00104000 | 2024-05-20 1:57PM EDT | 104.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 72.66% |
| AKAM240524C00105000 | 2024-05-17 11:38AM EDT | 105.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 77.83% |
| AKAM240524C00107000 | 2024-05-20 1:58PM EDT | 107.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 18 | 28 | 86.43% |
| AKAM240524C00108000 | 2024-05-20 2:40PM EDT | 108.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 91.21% |
| AKAM240524C00109000 | 2024-05-09 11:12AM EDT | 109.00 | 3.10 | 0.00 | 1.50 | 0.00 | - | 3 | 5 | 115.72% |
| AKAM240524C00110000 | 2024-05-17 3:51PM EDT | 110.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 66 | 100.39% |
| AKAM240524C00111000 | 2024-05-20 9:33AM EDT | 111.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 104.88% |
| AKAM240524C00112000 | 2024-05-10 9:44AM EDT | 112.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 109.38% |
| AKAM240524C00113000 | 2024-05-14 9:33AM EDT | 113.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 22 | 113.67% |
| AKAM240524C00114000 | 2024-05-20 9:33AM EDT | 114.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 117.87% |
| AKAM240524C00115000 | 2024-05-14 9:32AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 44 | 122.07% |
| AKAM240524C00116000 | 2024-05-13 9:34AM EDT | 116.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 19 | 19 | 126.17% |
| AKAM240524C00117000 | 2024-05-13 9:34AM EDT | 117.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 18 | 19 | 130.27% |
| AKAM240524C00119000 | 2024-05-13 9:32AM EDT | 119.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 256 | 138.09% |
| AKAM240524C00120000 | 2024-05-13 9:32AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 24 | 159 | 141.99% |
| AKAM240524C00121000 | 2024-05-13 9:32AM EDT | 121.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 24 | 145.70% |
| AKAM240524C00122000 | 2024-05-10 12:36PM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 135 | 50.00% |
| AKAM240524C00125000 | 2024-05-10 12:36PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 50.00% |
| AKAM240524C00130000 | 2024-05-10 12:36PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 177.73% |
| AKAM240524C00140000 | 2024-05-10 12:05PM EDT | 140.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 15 | 15 | 221.09% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524P00070000 | 2024-05-08 1:19PM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 236.52% |
| AKAM240524P00072000 | 2024-05-13 10:36AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| AKAM240524P00075000 | 2024-05-10 10:11AM EDT | 75.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 40 | 167.38% |
| AKAM240524P00076000 | 2024-05-14 1:10PM EDT | 76.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 745 | 701 | 50.00% |
| AKAM240524P00077000 | 2024-05-14 3:50PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AKAM240524P00080000 | 2024-05-16 3:01PM EDT | 80.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 11 | 67 | 147.17% |
| AKAM240524P00081000 | 2024-05-16 11:52AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| AKAM240524P00082000 | 2024-05-20 2:38PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 25.00% |
| AKAM240524P00084000 | 2024-05-20 10:39AM EDT | 84.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 58.20% |
| AKAM240524P00085000 | 2024-05-20 11:47AM EDT | 85.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 181 | 300 | 83.20% |
| AKAM240524P00087000 | 2024-05-14 11:59AM EDT | 87.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 11 | 21 | 69.82% |
| AKAM240524P00088000 | 2024-05-13 3:28PM EDT | 88.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 5 | 4 | 63.09% |
| AKAM240524P00089000 | 2024-05-15 2:44PM EDT | 89.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 31 | 41 | 56.15% |
| AKAM240524P00090000 | 2024-05-20 3:54PM EDT | 90.00 | 0.07 | 0.05 | 0.50 | 0.00 | - | 20 | 132 | 53.27% |
| AKAM240524P00091000 | 2024-05-15 3:57PM EDT | 91.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 38 | 33.30% |
| AKAM240524P00092000 | 2024-05-20 10:42AM EDT | 92.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 229 | 28.91% |
| AKAM240524P00093000 | 2024-05-20 1:31PM EDT | 93.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 21 | 112 | 23.39% |
| AKAM240524P00094000 | 2024-05-20 3:39PM EDT | 94.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 11 | 53 | 23.34% |
| AKAM240524P00095000 | 2024-05-20 3:04PM EDT | 95.00 | 0.80 | 0.85 | 1.00 | 0.00 | - | 25 | 432 | 21.68% |
| AKAM240524P00096000 | 2024-05-20 12:12PM EDT | 96.00 | 1.47 | 1.40 | 2.10 | 0.00 | - | 2 | 248 | 34.47% |
| AKAM240524P00097000 | 2024-05-20 9:36AM EDT | 97.00 | 2.42 | 2.25 | 2.55 | 0.00 | - | 1 | 123 | 26.07% |
| AKAM240524P00098000 | 2024-05-16 10:55AM EDT | 98.00 | 2.20 | 2.60 | 3.90 | 0.00 | - | 10 | 74 | 45.12% |
| AKAM240524P00099000 | 2024-05-20 12:12PM EDT | 99.00 | 4.16 | 4.00 | 4.50 | 0.00 | - | 2 | 126 | 36.52% |
| AKAM240524P00100000 | 2024-05-15 11:12AM EDT | 100.00 | 4.35 | 5.00 | 6.30 | 0.00 | - | 8 | 27 | 72.46% |
| AKAM240524P00101000 | 2024-05-13 9:34AM EDT | 101.00 | 8.30 | 5.60 | 7.50 | 0.00 | - | 3 | 16 | 50.29% |
| AKAM240524P00102000 | 2024-05-20 9:40AM EDT | 102.00 | 7.25 | 6.90 | 8.10 | 0.00 | - | 2 | 30 | 52.93% |
| AKAM240524P00103000 | 2024-05-10 9:54AM EDT | 103.00 | 9.80 | 8.00 | 8.80 | 0.00 | - | 11 | 0 | 50.78% |
| AKAM240524P00104000 | 2024-05-09 2:02PM EDT | 104.00 | 6.70 | 9.00 | 9.80 | 0.00 | - | 30 | 1 | 55.27% |
| AKAM240524P00105000 | 2024-05-10 12:36PM EDT | 105.00 | 13.17 | 9.20 | 10.40 | 0.00 | - | 2 | 4 | 59.77% |
| AKAM240524P00106000 | 2024-05-09 1:14PM EDT | 106.00 | 7.70 | 10.80 | 12.70 | 0.00 | - | 31 | 0 | 87.11% |
© 2024 Yahoo. Todos os direitos reservados.