Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.176,27 +198,20 (+0,30%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:85.00
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00085000 | 2024-06-12 11:18AM EDT | 2024-06-21 | 4.35 | 4.20 | 6.20 | 0.00 | - | 3 | 118 | 55.57% |
| AKAM240628C00085000 | 2024-06-13 10:17AM EDT | 2024-06-28 | 3.50 | 2.80 | 5.00 | 0.00 | - | 5 | 5 | 35.69% |
| AKAM240719C00085000 | 2024-06-10 10:42AM EDT | 2024-07-19 | 5.80 | 5.30 | 5.60 | 0.00 | - | 72 | 139 | 29.21% |
| AKAM240816C00085000 | 2024-06-12 9:45AM EDT | 2024-08-16 | 8.60 | 7.60 | 7.90 | 0.00 | - | 1 | 45 | 38.99% |
| AKAM240920C00085000 | 2024-06-12 11:11AM EDT | 2024-09-20 | 8.60 | 7.80 | 8.80 | 0.00 | - | 1 | 14 | 36.48% |
| AKAM241018C00085000 | 2024-05-28 2:47PM EDT | 2024-10-18 | 12.10 | 7.60 | 9.60 | 0.00 | - | 4 | 5 | 36.22% |
| AKAM241115C00085000 | 2024-05-29 10:12AM EDT | 2024-11-15 | 13.00 | 10.60 | 11.10 | 0.00 | - | 2 | 9 | 39.59% |
| AKAM241220C00085000 | 2024-06-12 10:02AM EDT | 2024-12-20 | 12.50 | 11.40 | 11.80 | 0.00 | - | 3 | 9 | 38.61% |
| AKAM250117C00085000 | 2024-06-13 1:08PM EDT | 2025-01-17 | 11.75 | 12.10 | 12.60 | 0.00 | - | 4 | 33 | 39.09% |
| AKAM250321C00085000 | 2024-06-12 10:44AM EDT | 2025-03-21 | 14.10 | 13.80 | 16.20 | 0.00 | - | 5 | 135 | 46.55% |
| AKAM260116C00085000 | 2024-06-13 3:45PM EDT | 2026-01-16 | 18.90 | 18.10 | 20.60 | 0.00 | - | 1 | 41 | 42.69% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00085000 | 2024-06-14 3:39PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.17 | -53.12% | 3 | 1,842 | 28.61% |
| AKAM240628P00085000 | 2024-06-13 3:56PM EDT | 2024-06-28 | 0.50 | 0.30 | 0.40 | 0.00 | - | 8 | 25 | 25.39% |
| AKAM240705P00085000 | 2024-06-10 3:54PM EDT | 2024-07-05 | 0.50 | 0.45 | 0.70 | 0.00 | - | 10 | 11 | 25.88% |
| AKAM240719P00085000 | 2024-06-14 2:08PM EDT | 2024-07-19 | 0.97 | 0.90 | 1.05 | -0.18 | -15.65% | 16 | 467 | 24.17% |
| AKAM240726P00085000 | 2024-06-12 10:52AM EDT | 2024-07-26 | 1.05 | 0.95 | 2.25 | 0.00 | - | - | 1 | 33.68% |
| AKAM240816P00085000 | 2024-06-14 1:44PM EDT | 2024-08-16 | 2.90 | 2.85 | 3.10 | -0.26 | -8.23% | 2 | 1,680 | 33.83% |
| AKAM240920P00085000 | 2024-06-14 2:47PM EDT | 2024-09-20 | 3.38 | 3.30 | 3.70 | -0.38 | -10.11% | 2 | 332 | 30.64% |
| AKAM241018P00085000 | 2024-06-10 10:40AM EDT | 2024-10-18 | 3.72 | 3.80 | 4.10 | 0.00 | - | 3 | 387 | 29.07% |
| AKAM241115P00085000 | 2024-06-11 10:14AM EDT | 2024-11-15 | 4.50 | 4.70 | 5.20 | 0.00 | - | 2 | 705 | 31.35% |
| AKAM241220P00085000 | 2024-06-07 11:25AM EDT | 2024-12-20 | 5.00 | 5.10 | 5.60 | 0.00 | - | 39 | 231 | 29.96% |
| AKAM250117P00085000 | 2024-06-07 3:37PM EDT | 2025-01-17 | 5.90 | 5.60 | 6.00 | 0.00 | - | 1 | 4,148 | 29.49% |
| AKAM250321P00085000 | 2024-05-31 2:12PM EDT | 2025-03-21 | 5.80 | 6.60 | 7.10 | 0.00 | - | 1 | 970 | 29.68% |
| AKAM250620P00085000 | 2024-06-14 2:58PM EDT | 2025-06-20 | 7.40 | 7.60 | 8.20 | 0.00 | - | 2 | 120 | 29.01% |
| AKAM260116P00085000 | 2024-06-10 10:51AM EDT | 2026-01-16 | 9.20 | 9.30 | 9.90 | 0.00 | - | 7 | 120 | 27.16% |
© 2024 Yahoo. Todos os direitos reservados.