Mercado fechará em 2 h 44 min
BOVESPA
128.047,32 -236,30 (-0,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.777,78 +315,61 (+0,55%) PETROLEO CRU
79,55 +0,32 (+0,40%) OURO
2.411,50 +26,00 (+1,09%) Bitcoin USD
66.841,98 +1.551,47 (+2,38%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:16PM EDT. Mercado aberto.
Preço de exercício:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00090000 | 2024-05-16 1:21PM EDT | 2024-05-17 | 6.40 | 5.60 | 6.10 | 0.00 | - | 1 | 55 | 67.19% |
| AKAM240524C00090000 | 2024-05-13 10:56AM EDT | 2024-05-24 | 4.20 | 5.70 | 6.40 | 0.00 | - | 8 | 1 | 45.56% |
| AKAM240531C00090000 | 2024-05-16 11:56AM EDT | 2024-05-31 | 6.74 | 6.00 | 6.50 | 0.00 | - | 1 | 7 | 35.25% |
| AKAM240614C00090000 | 2024-05-15 9:32AM EDT | 2024-06-14 | 5.90 | 6.40 | 6.90 | 0.00 | - | 1 | 1 | 30.62% |
| AKAM240621C00090000 | 2024-05-17 12:02PM EDT | 2024-06-21 | 6.80 | 6.70 | 7.10 | -1.20 | -15.00% | 10 | 405 | 29.66% |
| AKAM240816C00090000 | 2024-05-16 3:48PM EDT | 2024-08-16 | 10.50 | 9.60 | 9.90 | 0.00 | - | 4 | 311 | 35.51% |
| AKAM240920C00090000 | 2024-05-14 3:34PM EDT | 2024-09-20 | 8.30 | 10.40 | 10.70 | 0.00 | - | 4 | 10 | 34.11% |
| AKAM241018C00090000 | 2024-05-16 3:36PM EDT | 2024-10-18 | 11.80 | 11.70 | 13.20 | +1.00 | +9.26% | 3 | 6 | 41.68% |
| AKAM241115C00090000 | 2024-05-15 10:40AM EDT | 2024-11-15 | 12.50 | 12.40 | 12.90 | 0.00 | - | 4 | 21 | 37.17% |
| AKAM241220C00090000 | 2024-05-15 11:10AM EDT | 2024-12-20 | 13.40 | 13.10 | 13.80 | 0.00 | - | 124 | 124 | 37.31% |
| AKAM250117C00090000 | 2024-05-10 1:57PM EDT | 2025-01-17 | 11.80 | 14.10 | 14.60 | 0.00 | - | 21 | 1,355 | 37.84% |
| AKAM250321C00090000 | 2024-05-16 10:24AM EDT | 2025-03-21 | 15.60 | 15.90 | 16.50 | 0.00 | - | 1 | 81 | 39.51% |
| AKAM250620C00090000 | 2024-05-15 10:34AM EDT | 2025-06-20 | 17.54 | 17.70 | 18.70 | 0.00 | - | 2 | 6 | 40.59% |
| AKAM260116C00090000 | 2024-05-15 3:52PM EDT | 2026-01-16 | 22.00 | 21.70 | 22.30 | 0.00 | - | 4 | 473 | 40.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00090000 | 2024-05-17 9:32AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,437 | 60.16% |
| AKAM240524P00090000 | 2024-05-16 3:52PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.75 | 0.00 | - | 10 | 132 | 49.61% |
| AKAM240531P00090000 | 2024-05-17 10:53AM EDT | 2024-05-31 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 149 | 23.63% |
| AKAM240607P00090000 | 2024-05-15 2:43PM EDT | 2024-06-07 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 57 | 22.90% |
| AKAM240614P00090000 | 2024-05-15 10:40AM EDT | 2024-06-14 | 0.55 | 0.35 | 0.50 | 0.00 | - | 12 | 446 | 22.41% |
| AKAM240621P00090000 | 2024-05-17 10:03AM EDT | 2024-06-21 | 0.45 | 0.45 | 0.60 | +0.05 | +12.50% | 44 | 2,703 | 21.49% |
| AKAM240628P00090000 | 2024-05-15 1:28PM EDT | 2024-06-28 | 0.67 | 0.60 | 0.80 | -0.13 | -16.25% | 10 | 60 | 21.97% |
| AKAM240816P00090000 | 2024-05-16 3:34PM EDT | 2024-08-16 | 2.60 | 2.55 | 2.65 | +0.28 | +12.07% | 1 | 112 | 27.05% |
| AKAM240920P00090000 | 2024-05-17 12:02PM EDT | 2024-09-20 | 3.05 | 2.90 | 3.20 | -1.35 | -30.68% | 1 | 68 | 25.79% |
| AKAM241018P00090000 | 2024-05-14 12:29PM EDT | 2024-10-18 | 4.70 | 3.30 | 3.50 | 0.00 | - | 101 | 102 | 24.70% |
| AKAM241115P00090000 | 2024-05-16 1:31PM EDT | 2024-11-15 | 4.20 | 4.30 | 4.50 | 0.00 | - | 2 | 196 | 26.81% |
| AKAM241220P00090000 | 2024-05-16 10:15AM EDT | 2024-12-20 | 5.00 | 4.70 | 5.00 | 0.00 | - | 1 | 72 | 26.42% |
| AKAM250117P00090000 | 2024-05-17 10:31AM EDT | 2025-01-17 | 5.25 | 5.30 | 5.60 | -0.15 | -2.78% | 1 | 3,181 | 26.94% |
| AKAM250321P00090000 | 2024-05-17 12:58PM EDT | 2025-03-21 | 6.60 | 6.50 | 6.70 | +0.22 | +3.45% | 1,153 | 7 | 27.41% |
| AKAM250620P00090000 | 2024-05-13 2:28PM EDT | 2025-06-20 | 8.10 | 7.30 | 7.70 | 0.00 | - | 158 | 209 | 26.76% |
| AKAM260116P00090000 | 2024-05-16 3:37PM EDT | 2026-01-16 | 8.80 | 9.10 | 9.50 | 0.00 | - | 7 | 51 | 25.56% |
© 2024 Yahoo. Todos os direitos reservados.