Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.404,67 -926,85 (-1,46%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240607C00091000 | 2024-05-31 3:28PM EDT | 91.00 | 1.70 | 1.85 | 2.05 | +0.80 | +88.89% | 39 | 22 | 26.47% |
| AKAM240607C00092000 | 2024-05-30 3:53PM EDT | 92.00 | 0.81 | 1.20 | 1.40 | +0.11 | +15.71% | 4 | 31 | 25.10% |
| AKAM240607C00093000 | 2024-05-31 3:46PM EDT | 93.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 13 | 131 | 24.29% |
| AKAM240607C00094000 | 2024-05-31 2:38PM EDT | 94.00 | 0.35 | 0.45 | 0.60 | -0.05 | -12.50% | 7 | 80 | 25.15% |
| AKAM240607C00095000 | 2024-05-31 3:49PM EDT | 95.00 | 0.28 | 0.25 | 2.25 | +0.08 | +40.00% | 9 | 67 | 66.85% |
| AKAM240607C00096000 | 2024-05-31 3:56PM EDT | 96.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 1 | 35 | 26.76% |
| AKAM240607C00097000 | 2024-05-31 11:44AM EDT | 97.00 | 0.15 | 0.05 | 0.20 | -0.11 | -42.31% | 1 | 102 | 29.40% |
| AKAM240607C00098000 | 2024-05-30 12:20PM EDT | 98.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 15 | 44 | 50.20% |
| AKAM240607C00099000 | 2024-05-22 11:32AM EDT | 99.00 | 0.52 | 0.05 | 0.40 | 0.00 | - | 2 | 3 | 45.70% |
| AKAM240607C00100000 | 2024-05-23 11:18AM EDT | 100.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 3 | 18 | 59.23% |
| AKAM240607C00101000 | 2024-05-15 12:22PM EDT | 101.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 53.22% |
| AKAM240607C00102000 | 2024-05-28 2:22PM EDT | 102.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 498 | 51.56% |
| AKAM240607C00103000 | 2024-05-10 9:54AM EDT | 103.00 | 0.73 | 0.05 | 0.75 | 0.00 | - | 4 | 6 | 62.31% |
| AKAM240607C00104000 | 2024-05-31 11:04AM EDT | 104.00 | 0.05 | 0.00 | 0.10 | -3.13 | -98.43% | 11 | 1 | 48.83% |
| AKAM240607C00105000 | 2024-05-31 12:54PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 50 | 46.09% |
| AKAM240607C00109000 | 2024-05-29 12:35PM EDT | 109.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 20 | 20 | 108.20% |
| AKAM240607C00110000 | 2024-05-10 11:17AM EDT | 110.00 | 0.48 | 0.00 | 2.15 | 0.00 | - | 3 | 1 | 114.65% |
| AKAM240607C00111000 | 2024-05-07 10:38AM EDT | 111.00 | 1.84 | 0.00 | 2.15 | 0.00 | - | - | 34 | 118.51% |
| AKAM240607C00112000 | 2024-05-28 10:19AM EDT | 112.00 | 0.06 | 0.00 | 1.60 | 0.00 | - | 122 | 125 | 112.26% |
| AKAM240607C00113000 | 2024-05-28 9:54AM EDT | 113.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 33 | 33 | 126.03% |
| AKAM240607C00114000 | 2024-05-28 9:31AM EDT | 114.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 14 | 34 | 126.95% |
| AKAM240607C00115000 | 2024-05-20 10:56AM EDT | 115.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 1 | 133.30% |
| AKAM240607C00117000 | 2024-05-10 11:25AM EDT | 117.00 | 0.06 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 137.50% |
| AKAM240607C00120000 | 2024-05-13 12:06PM EDT | 120.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 60 | 60 | 146.48% |
| AKAM240607C00125000 | 2024-05-10 10:45AM EDT | 125.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 3 | 3 | 164.26% |
| AKAM240607C00130000 | 2024-05-16 12:04PM EDT | 130.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 5 | 6 | 179.00% |
| AKAM240607C00145000 | 2024-05-13 1:12PM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 220.70% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240607P00070000 | 2024-05-22 10:56AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 11 | 82.81% |
| AKAM240607P00075000 | 2024-05-30 2:29PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 104 | 64.06% |
| AKAM240607P00079000 | 2024-05-30 11:33AM EDT | 79.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 8 | 8 | 55.08% |
| AKAM240607P00080000 | 2024-05-29 3:57PM EDT | 80.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 64.06% |
| AKAM240607P00085000 | 2024-05-30 2:05PM EDT | 85.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 51.66% |
| AKAM240607P00087000 | 2024-05-30 10:02AM EDT | 87.00 | 0.28 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 53.17% |
| AKAM240607P00088000 | 2024-05-31 11:44AM EDT | 88.00 | 0.30 | 0.10 | 1.45 | -0.25 | -45.45% | 3 | 4 | 62.74% |
| AKAM240607P00089000 | 2024-05-31 12:28PM EDT | 89.00 | 0.45 | 0.00 | 0.80 | -0.25 | -35.71% | 6 | 20 | 40.38% |
| AKAM240607P00090000 | 2024-05-31 3:12PM EDT | 90.00 | 0.51 | 0.25 | 0.45 | -0.58 | -53.21% | 111 | 60 | 25.20% |
| AKAM240607P00091000 | 2024-05-31 11:45AM EDT | 91.00 | 1.20 | 0.45 | 0.70 | -0.15 | -11.11% | 9 | 10 | 24.12% |
| AKAM240607P00092000 | 2024-05-30 11:29AM EDT | 92.00 | 1.90 | 0.85 | 1.10 | 0.00 | - | 1 | 21 | 23.90% |
| AKAM240607P00093000 | 2024-05-31 3:34PM EDT | 93.00 | 1.73 | 1.35 | 1.60 | -1.33 | -43.46% | 1 | 54 | 23.10% |
| AKAM240607P00094000 | 2024-05-30 11:29AM EDT | 94.00 | 3.50 | 1.05 | 3.60 | 0.00 | - | 1 | 85 | 51.07% |
| AKAM240607P00095000 | 2024-05-31 3:41PM EDT | 95.00 | 3.23 | 1.60 | 4.80 | -1.62 | -33.40% | 10 | 96 | 62.55% |
| AKAM240607P00096000 | 2024-05-22 3:06PM EDT | 96.00 | 1.90 | 3.70 | 5.00 | 0.00 | - | 53 | 58 | 52.25% |
| AKAM240607P00097000 | 2024-05-28 11:19AM EDT | 97.00 | 3.47 | 2.75 | 6.20 | 0.00 | - | 10 | 14 | 62.89% |
| AKAM240607P00098000 | 2024-05-29 3:18PM EDT | 98.00 | 6.88 | 3.70 | 7.90 | 0.00 | - | 1 | 1 | 84.52% |
| AKAM240607P00099000 | 2024-05-29 2:15PM EDT | 99.00 | 7.86 | 4.90 | 8.90 | 0.00 | - | 10 | 0 | 90.58% |
| AKAM240607P00100000 | 2024-05-16 9:49AM EDT | 100.00 | 5.40 | 5.90 | 9.30 | 0.00 | - | - | 0 | 82.32% |
| AKAM240607P00101000 | 2024-05-08 12:47PM EDT | 101.00 | 4.90 | 7.10 | 10.20 | 0.00 | - | - | 0 | 85.11% |
| AKAM240607P00102000 | 2024-05-21 9:37AM EDT | 102.00 | 7.19 | 7.90 | 11.90 | 0.00 | - | 2 | 1 | 107.37% |
| AKAM240607P00104000 | 2024-05-09 1:09PM EDT | 104.00 | 6.70 | 10.10 | 13.90 | 0.00 | - | 9 | 0 | 58.40% |
| AKAM240607P00106000 | 2024-05-09 1:09PM EDT | 106.00 | 7.90 | 11.80 | 15.90 | 0.00 | - | 2 | 0 | 53.91% |
