Mercado fechará em 1 h 19 min
BOVESPA
122.502,26 +170,87 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.522,89 -81,16 (-0,15%) PETROLEO CRU
80,89 +0,06 (+0,07%) OURO
2.312,30 -18,50 (-0,79%) Bitcoin USD
60.988,64 -993,01 (-1,60%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:41PM EDT. Mercado aberto.
Preço de exercício:85.00
Opções de comprapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240628C00085000 | 2024-06-21 3:50PM EDT | 2024-06-28 | 4.10 | 3.30 | 3.80 | 0.00 | - | 7 | 3 | 45.41% |
| AKAM240719C00085000 | 2024-06-24 10:56AM EDT | 2024-07-19 | 4.30 | 4.50 | 4.70 | -1.10 | -20.37% | 2 | 144 | 29.18% |
| AKAM240816C00085000 | 2024-06-26 11:35AM EDT | 2024-08-16 | 7.20 | 6.90 | 7.20 | +0.50 | +7.46% | 12 | 62 | 40.41% |
| AKAM240920C00085000 | 2024-06-12 11:11AM EDT | 2024-09-20 | 8.60 | 8.00 | 8.20 | 0.00 | - | 1 | 14 | 37.35% |
| AKAM241018C00085000 | 2024-05-28 2:47PM EDT | 2024-10-18 | 12.10 | 8.70 | 9.00 | 0.00 | - | 4 | 5 | 36.71% |
| AKAM241115C00085000 | 2024-06-25 11:25AM EDT | 2024-11-15 | 10.16 | 10.40 | 10.60 | -2.84 | -21.85% | 3 | 12 | 40.48% |
| AKAM241220C00085000 | 2024-06-12 10:02AM EDT | 2024-12-20 | 12.50 | 11.20 | 11.60 | 0.00 | - | 3 | 9 | 40.50% |
| AKAM250117C00085000 | 2024-06-17 10:04AM EDT | 2025-01-17 | 12.18 | 12.00 | 12.40 | 0.00 | - | 7 | 33 | 40.78% |
| AKAM250321C00085000 | 2024-06-12 10:44AM EDT | 2025-03-21 | 14.10 | 13.60 | 14.30 | 0.00 | - | 5 | 135 | 42.22% |
| AKAM260116C00085000 | 2024-06-25 10:56AM EDT | 2026-01-16 | 19.20 | 18.50 | 19.80 | 0.00 | - | 2 | 42 | 42.10% |
Opções de vendapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240628P00085000 | 2024-06-26 12:02PM EDT | 2024-06-28 | 0.04 | 0.05 | 0.10 | -0.06 | -60.00% | 6 | 33 | 32.42% |
| AKAM240705P00085000 | 2024-06-24 1:48PM EDT | 2024-07-05 | 0.26 | 0.20 | 0.30 | 0.00 | - | 11 | 22 | 24.56% |
| AKAM240719P00085000 | 2024-06-26 10:54AM EDT | 2024-07-19 | 0.84 | 0.80 | 0.90 | +0.16 | +23.53% | 20 | 1,794 | 25.05% |
| AKAM240726P00085000 | 2024-06-25 2:13PM EDT | 2024-07-26 | 1.30 | 1.00 | 1.10 | 0.00 | - | 13 | 14 | 24.41% |
| AKAM240802P00085000 | 2024-06-18 9:30AM EDT | 2024-08-02 | 1.75 | 1.05 | 2.85 | 0.00 | - | - | 10 | 39.21% |
| AKAM240816P00085000 | 2024-06-25 11:21AM EDT | 2024-08-16 | 3.09 | 2.80 | 2.95 | 0.00 | - | 16 | 1,697 | 34.33% |
| AKAM240920P00085000 | 2024-06-25 10:19AM EDT | 2024-09-20 | 3.50 | 3.40 | 3.60 | 0.00 | - | 1 | 391 | 30.57% |
| AKAM241018P00085000 | 2024-06-18 11:50AM EDT | 2024-10-18 | 3.80 | 3.90 | 4.10 | 0.00 | - | 7 | 411 | 29.26% |
| AKAM241115P00085000 | 2024-06-24 10:29AM EDT | 2024-11-15 | 4.85 | 5.00 | 5.40 | 0.00 | - | 4 | 709 | 32.42% |
| AKAM241220P00085000 | 2024-06-07 11:25AM EDT | 2024-12-20 | 5.00 | 5.50 | 5.80 | 0.00 | - | 39 | 231 | 30.75% |
| AKAM250117P00085000 | 2024-06-21 2:40PM EDT | 2025-01-17 | 6.10 | 5.90 | 6.40 | 0.00 | - | 424 | 4,498 | 30.95% |
| AKAM250221P00085000 | 2024-06-20 2:26PM EDT | 2025-02-21 | 6.70 | 6.80 | 7.20 | 0.00 | - | - | 1 | 31.52% |
| AKAM250321P00085000 | 2024-06-20 1:15PM EDT | 2025-03-21 | 6.90 | 7.00 | 7.50 | 0.00 | - | 1 | 984 | 30.87% |
| AKAM250620P00085000 | 2024-06-25 2:45PM EDT | 2025-06-20 | 8.49 | 8.20 | 8.90 | 0.00 | - | 1 | 121 | 30.84% |
| AKAM260116P00085000 | 2024-06-25 3:58PM EDT | 2026-01-16 | 10.10 | 9.90 | 10.30 | 0.00 | - | 1 | 118 | 27.83% |
© 2024 Yahoo. Todos os direitos reservados.