Deutsche Märkte öffnen in 7 Stunden 46 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.234,61 +1.253,14 (+2,32%) CMC Crypto 200
1.279,17 +8,42 (+0,66%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503C00070000 | 2024-04-05 1:25PM EDT | 70.00 | 37.00 | 27.70 | 31.50 | 0.00 | - | 3 | 3 | 429.49% |
| AKAM240503C00096000 | 2024-04-25 2:40PM EDT | 96.00 | 6.05 | 3.50 | 5.30 | 0.00 | - | - | 3 | 69.14% |
| AKAM240503C00099000 | 2024-05-02 12:58PM EDT | 99.00 | 0.75 | 1.30 | 1.45 | -2.25 | -75.00% | 54 | 4 | 35.35% |
| AKAM240503C00100000 | 2024-05-02 3:23PM EDT | 100.00 | 0.77 | 0.70 | 0.90 | -2.13 | -73.45% | 43 | 6 | 34.77% |
| AKAM240503C00101000 | 2024-05-02 1:58PM EDT | 101.00 | 0.34 | 0.35 | 0.55 | -1.71 | -83.41% | 3 | 72 | 35.84% |
| AKAM240503C00102000 | 2024-05-02 3:56PM EDT | 102.00 | 0.20 | 0.15 | 0.30 | -0.85 | -80.95% | 5 | 95 | 35.94% |
| AKAM240503C00103000 | 2024-05-02 3:23PM EDT | 103.00 | 0.10 | 0.05 | 0.15 | -0.65 | -86.67% | 5 | 76 | 36.04% |
| AKAM240503C00104000 | 2024-05-02 2:38PM EDT | 104.00 | 0.07 | 0.00 | 0.30 | -0.33 | -82.50% | 3 | 343 | 53.42% |
| AKAM240503C00105000 | 2024-05-01 3:11PM EDT | 105.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 12 | 46 | 50.59% |
| AKAM240503C00106000 | 2024-05-01 10:33AM EDT | 106.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 258 | 73.83% |
| AKAM240503C00107000 | 2024-04-24 1:05PM EDT | 107.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 35 | 81.45% |
| AKAM240503C00108000 | 2024-04-29 2:40PM EDT | 108.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 152 | 312 | 88.87% |
| AKAM240503C00109000 | 2024-04-29 2:02PM EDT | 109.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 13 | 64 | 66.80% |
| AKAM240503C00110000 | 2024-05-02 9:45AM EDT | 110.00 | 0.05 | 0.00 | 0.55 | -0.07 | -58.33% | 1 | 58 | 95.12% |
| AKAM240503C00111000 | 2024-04-26 10:09AM EDT | 111.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 118 | 109.77% |
| AKAM240503C00112000 | 2024-04-30 10:58AM EDT | 112.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 116.41% |
| AKAM240503C00113000 | 2024-04-26 9:44AM EDT | 113.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 122.85% |
| AKAM240503C00114000 | 2024-04-30 10:58AM EDT | 114.00 | 1.39 | 0.00 | 0.75 | 0.00 | - | 1 | 180 | 129.10% |
| AKAM240503C00115000 | 2024-04-11 11:15AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| AKAM240503C00116000 | 2024-04-10 9:30AM EDT | 116.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| AKAM240503C00122000 | 2024-04-22 9:31AM EDT | 122.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 175.78% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503P00090000 | 2024-04-15 3:48PM EDT | 90.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | - | 1 | 130.57% |
| AKAM240503P00092000 | 2024-04-23 11:42AM EDT | 92.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | - | 10 | 110.94% |
| AKAM240503P00094000 | 2024-04-18 12:09PM EDT | 94.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | - | 10 | 90.82% |
| AKAM240503P00095000 | 2024-05-02 10:43AM EDT | 95.00 | 0.40 | 0.00 | 0.20 | +0.35 | +700.00% | 25 | 18 | 53.22% |
| AKAM240503P00096000 | 2024-05-02 10:43AM EDT | 96.00 | 0.60 | 0.05 | 0.15 | +0.45 | +300.00% | 76 | 14 | 41.21% |
| AKAM240503P00097000 | 2024-05-02 2:40PM EDT | 97.00 | 0.22 | 0.10 | 0.65 | +0.02 | +10.00% | 128 | 1,014 | 57.72% |
| AKAM240503P00098000 | 2024-05-02 3:19PM EDT | 98.00 | 0.45 | 0.25 | 0.40 | +0.15 | +50.00% | 13 | 10 | 35.94% |
| AKAM240503P00099000 | 2024-05-02 1:12PM EDT | 99.00 | 1.25 | 0.55 | 0.75 | +0.85 | +212.50% | 8 | 39 | 36.82% |
| AKAM240503P00100000 | 2024-05-02 3:55PM EDT | 100.00 | 1.18 | 1.00 | 1.20 | +0.72 | +156.52% | 16 | 60 | 36.13% |
| AKAM240503P00101000 | 2024-05-02 10:13AM EDT | 101.00 | 3.01 | 1.55 | 1.85 | +2.29 | +318.06% | 20 | 431 | 37.40% |
| AKAM240503P00102000 | 2024-05-02 2:33PM EDT | 102.00 | 2.55 | 2.25 | 2.65 | +0.80 | +45.71% | 8 | 340 | 40.14% |
| AKAM240503P00103000 | 2024-05-02 3:55PM EDT | 103.00 | 3.75 | 2.70 | 4.70 | +1.78 | +90.36% | 1 | 324 | 51.95% |
| AKAM240503P00104000 | 2024-05-02 3:50PM EDT | 104.00 | 4.51 | 3.00 | 4.70 | +1.80 | +66.42% | 16 | 167 | 61.04% |
| AKAM240503P00105000 | 2024-04-29 9:30AM EDT | 105.00 | 3.60 | 4.90 | 5.60 | 0.00 | - | 11 | 43 | 63.87% |
| AKAM240503P00106000 | 2024-04-29 9:30AM EDT | 106.00 | 4.50 | 6.00 | 6.70 | 0.00 | - | 11 | 21 | 51.37% |
| AKAM240503P00107000 | 2024-04-15 1:24PM EDT | 107.00 | 4.93 | 5.40 | 7.70 | 0.00 | - | 2 | 0 | 85.55% |
| AKAM240503P00108000 | 2024-04-10 3:49PM EDT | 108.00 | 4.25 | 6.60 | 8.60 | 0.00 | - | - | 0 | 86.43% |
| AKAM240503P00109000 | 2024-04-19 3:58PM EDT | 109.00 | 7.60 | 9.00 | 9.60 | 0.00 | - | 22 | 57 | 60.16% |
| AKAM240503P00110000 | 2024-04-17 2:28PM EDT | 110.00 | 9.30 | 10.00 | 10.50 | 0.00 | - | 18 | 0 | 91.99% |
| AKAM240503P00111000 | 2024-04-10 3:34PM EDT | 111.00 | 7.28 | 11.00 | 11.50 | 0.00 | - | - | 0 | 98.24% |
