Mercado fechará em 1 h 22 min
BOVESPA
128.627,62 +1.505,37 (+1,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.044,68 +367,63 (+0,65%) PETROLEO CRU
78,09 -0,86 (-1,09%) OURO
2.307,60 -2,00 (-0,09%) Bitcoin USD
61.841,85 +2.624,68 (+4,43%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:38PM EDT. Mercado aberto.
Preço de exercício:105.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503C00105000 | 2024-05-03 10:09AM EDT | 2024-05-03 | 0.05 | 0.00 | 2.15 | -0.26 | -83.87% | 1 | 46 | 150.88% |
| AKAM240510C00105000 | 2024-05-03 12:35PM EDT | 2024-05-10 | 1.85 | 1.90 | 2.05 | -0.18 | -8.87% | 15 | 54 | 71.66% |
| AKAM240517C00105000 | 2024-05-03 1:08PM EDT | 2024-05-17 | 2.15 | 2.10 | 2.35 | -1.05 | -32.81% | 34 | 944 | 55.84% |
| AKAM240531C00105000 | 2024-05-03 12:23PM EDT | 2024-05-31 | 2.60 | 2.60 | 2.85 | -2.10 | -44.68% | 1 | 10 | 46.28% |
| AKAM240621C00105000 | 2024-05-03 12:15PM EDT | 2024-06-21 | 3.27 | 3.10 | 3.40 | -0.13 | -3.82% | 22 | 557 | 39.25% |
| AKAM240816C00105000 | 2024-05-03 12:05PM EDT | 2024-08-16 | 6.10 | 5.90 | 6.20 | +0.60 | +10.91% | 15 | 52 | 40.49% |
| AKAM241115C00105000 | 2024-04-18 3:06PM EDT | 2024-11-15 | 9.90 | 8.80 | 9.20 | 0.00 | - | 4 | 25 | 40.09% |
| AKAM250117C00105000 | 2024-04-29 2:43PM EDT | 2025-01-17 | 11.70 | 10.20 | 10.60 | 0.00 | - | 11 | 1,111 | 39.09% |
| AKAM250321C00105000 | 2024-05-02 2:18PM EDT | 2025-03-21 | 11.90 | 11.80 | 12.10 | 0.00 | - | 20 | 52 | 39.11% |
| AKAM250620C00105000 | 2024-05-02 10:44AM EDT | 2025-06-20 | 13.10 | 13.40 | 15.50 | 0.00 | - | 1 | 559 | 42.64% |
| AKAM260116C00105000 | 2024-04-17 1:25PM EDT | 2026-01-16 | 18.60 | 16.30 | 18.20 | 0.00 | - | 79 | 84 | 39.99% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503P00105000 | 2024-04-29 9:30AM EDT | 2024-05-03 | 5.40 | 5.50 | 6.00 | +1.80 | +50.00% | 4 | 43 | 61.33% |
| AKAM240510P00105000 | 2024-05-01 2:05PM EDT | 2024-05-10 | 6.00 | 7.40 | 7.70 | 0.00 | - | 3 | 16 | 64.16% |
| AKAM240517P00105000 | 2024-05-03 10:54AM EDT | 2024-05-17 | 7.93 | 7.50 | 7.90 | -0.70 | -8.11% | 10 | 468 | 51.90% |
| AKAM240531P00105000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 6.45 | 7.70 | 8.20 | 0.00 | - | 11 | 16 | 40.36% |
| AKAM240621P00105000 | 2024-05-03 1:47PM EDT | 2024-06-21 | 8.70 | 8.20 | 8.40 | +1.40 | +19.18% | 66 | 751 | 32.25% |
| AKAM240816P00105000 | 2024-05-03 12:05PM EDT | 2024-08-16 | 10.20 | 10.00 | 10.30 | +1.40 | +15.91% | 31 | 1,530 | 31.60% |
| AKAM241115P00105000 | 2024-04-29 2:59PM EDT | 2024-11-15 | 10.38 | 11.80 | 12.10 | 0.00 | - | 1 | 1,176 | 29.52% |
| AKAM250117P00105000 | 2024-05-02 10:43AM EDT | 2025-01-17 | 13.30 | 12.40 | 12.90 | 0.00 | - | 1 | 1,194 | 28.13% |
| AKAM250321P00105000 | 2024-05-01 12:02PM EDT | 2025-03-21 | 12.00 | 11.90 | 13.60 | 0.00 | - | 20 | 144 | 27.13% |
| AKAM250620P00105000 | 2024-04-17 1:04PM EDT | 2025-06-20 | 13.28 | 14.00 | 14.50 | 0.00 | - | 261 | 684 | 26.12% |
| AKAM260116P00105000 | 2024-04-11 2:44PM EDT | 2026-01-16 | 12.00 | 15.50 | 16.30 | 0.00 | - | 1 | 111 | 24.77% |
© 2024 Yahoo. Todos os direitos reservados.