Mercado fechará em 4 h 26 min
BOVESPA
128.013,29 -270,33 (-0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.684,59 +222,42 (+0,39%) PETROLEO CRU
79,55 +0,32 (+0,40%) OURO
2.413,30 +27,80 (+1,17%) Bitcoin USD
67.398,86 +1.579,91 (+2,40%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:34AM EDT. Mercado aberto.
Preço de exercício:115.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00115000 | 2024-05-17 9:32AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 4 | 1,194 | 146.88% |
| AKAM240524C00115000 | 2024-05-14 9:32AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.75 | 0.00 | - | 16 | 44 | 82.91% |
| AKAM240531C00115000 | 2024-05-15 12:47PM EDT | 2024-05-31 | 0.38 | 0.05 | 0.80 | 0.00 | - | 5 | 6 | 61.43% |
| AKAM240614C00115000 | 2024-05-09 11:23AM EDT | 2024-06-14 | 1.87 | 0.05 | 0.75 | 0.00 | - | 80 | 374 | 51.03% |
| AKAM240621C00115000 | 2024-05-15 3:35PM EDT | 2024-06-21 | 0.18 | 0.05 | 0.25 | 0.00 | - | 2 | 1,642 | 35.30% |
| AKAM240628C00115000 | 2024-05-10 9:39AM EDT | 2024-06-28 | 0.28 | 0.05 | 0.45 | 0.00 | - | - | 3 | 36.77% |
| AKAM240816C00115000 | 2024-05-16 12:39PM EDT | 2024-08-16 | 0.96 | 0.90 | 1.00 | 0.00 | - | 31 | 195 | 31.12% |
| AKAM240920C00115000 | 2024-05-14 3:42PM EDT | 2024-09-20 | 0.85 | 1.20 | 1.35 | 0.00 | - | 1 | 2 | 29.10% |
| AKAM241018C00115000 | 2024-05-15 11:53AM EDT | 2024-10-18 | 1.60 | 1.50 | 2.40 | 0.00 | - | 135 | 136 | 32.40% |
| AKAM241115C00115000 | 2024-05-16 11:46AM EDT | 2024-11-15 | 2.80 | 2.40 | 2.80 | 0.00 | - | 1 | 49 | 31.73% |
| AKAM250117C00115000 | 2024-05-16 1:08PM EDT | 2025-01-17 | 3.60 | 3.50 | 3.80 | 0.00 | - | 1 | 3,608 | 31.26% |
| AKAM250321C00115000 | 2024-05-16 11:27AM EDT | 2025-03-21 | 5.10 | 4.90 | 5.20 | 0.00 | - | 1 | 708 | 32.42% |
| AKAM250620C00115000 | 2024-05-14 12:42PM EDT | 2025-06-20 | 5.65 | 6.50 | 7.60 | 0.00 | - | 1 | 14 | 34.94% |
| AKAM260116C00115000 | 2024-05-13 11:19AM EDT | 2026-01-16 | 9.92 | 10.10 | 10.90 | 0.00 | - | 2 | 270 | 35.16% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00115000 | 2024-05-14 3:12PM EDT | 2024-05-17 | 22.60 | 18.20 | 19.90 | 0.00 | - | 3 | 2 | 131.25% |
| AKAM240621P00115000 | 2024-05-15 3:21PM EDT | 2024-06-21 | 19.20 | 18.70 | 19.80 | 0.00 | - | 30 | 6 | 46.00% |
| AKAM240816P00115000 | 2024-04-22 2:12PM EDT | 2024-08-16 | 15.80 | 18.30 | 19.20 | 0.00 | - | 1 | 146 | 20.31% |
| AKAM241018P00115000 | 2024-05-08 11:29AM EDT | 2024-10-18 | 16.50 | 18.90 | 19.30 | 0.00 | - | - | 1 | 17.21% |
| AKAM241115P00115000 | 2024-03-15 1:32PM EDT | 2024-11-15 | 12.10 | 14.80 | 15.30 | 0.00 | - | - | 1 | 0.00% |
| AKAM241220P00115000 | 2024-05-13 2:59PM EDT | 2024-12-20 | 21.10 | 19.30 | 19.70 | 0.00 | - | 1 | 2 | 18.03% |
| AKAM250117P00115000 | 2024-05-02 11:35AM EDT | 2025-01-17 | 19.60 | 19.50 | 19.90 | 0.00 | - | 4 | 335 | 18.25% |
| AKAM250321P00115000 | 2024-04-29 3:41PM EDT | 2025-03-21 | 17.60 | 19.90 | 21.40 | 0.00 | - | 32 | 487 | 22.83% |
| AKAM250620P00115000 | 2024-05-08 2:50PM EDT | 2025-06-20 | 18.77 | 20.50 | 21.10 | 0.00 | - | 2 | 493 | 19.06% |
| AKAM260116P00115000 | 2024-04-18 11:12AM EDT | 2026-01-16 | 20.30 | 19.70 | 24.40 | 0.00 | - | 7 | 120 | 23.47% |
© 2024 Yahoo. Todos os direitos reservados.