Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240510C00080000 | 2024-05-03 9:30AM EDT | 80.00 | 20.60 | 21.10 | 22.90 | 0.00 | - | 15 | 12 | 144.73% |
| AKAM240510C00096000 | 2024-04-08 10:47AM EDT | 96.00 | 12.00 | 7.70 | 8.20 | 0.00 | - | - | 5 | 110.69% |
| AKAM240510C00097000 | 2024-05-03 3:40PM EDT | 97.00 | 5.44 | 7.00 | 8.90 | 0.00 | - | 3 | 3 | 127.64% |
| AKAM240510C00098000 | 2024-05-03 2:32PM EDT | 98.00 | 4.90 | 6.40 | 6.80 | 0.00 | - | 52 | 43 | 108.74% |
| AKAM240510C00099000 | 2024-05-07 3:32PM EDT | 99.00 | 5.80 | 5.80 | 7.10 | +1.00 | +20.83% | 3 | 27 | 119.43% |
| AKAM240510C00100000 | 2024-05-07 3:37PM EDT | 100.00 | 5.40 | 5.20 | 5.60 | +0.80 | +17.39% | 57 | 37 | 107.28% |
| AKAM240510C00101000 | 2024-05-07 3:36PM EDT | 101.00 | 4.88 | 4.70 | 5.00 | +0.64 | +15.09% | 11 | 231 | 106.54% |
| AKAM240510C00102000 | 2024-05-07 3:36PM EDT | 102.00 | 4.30 | 4.20 | 4.50 | +0.56 | +14.97% | 5 | 55 | 106.15% |
| AKAM240510C00103000 | 2024-05-07 12:36PM EDT | 103.00 | 3.70 | 3.70 | 4.10 | +0.35 | +10.45% | 4 | 39 | 106.15% |
| AKAM240510C00104000 | 2024-05-07 11:36AM EDT | 104.00 | 3.30 | 3.30 | 3.90 | +0.29 | +9.63% | 1 | 34 | 108.89% |
| AKAM240510C00105000 | 2024-05-07 3:13PM EDT | 105.00 | 2.95 | 2.95 | 3.30 | +0.25 | +9.26% | 25 | 1,643 | 106.64% |
| AKAM240510C00106000 | 2024-05-07 12:31PM EDT | 106.00 | 2.50 | 2.50 | 3.70 | +0.20 | +8.70% | 3 | 15 | 114.65% |
| AKAM240510C00107000 | 2024-05-07 11:27AM EDT | 107.00 | 2.30 | 2.15 | 2.55 | +0.58 | +33.72% | 4 | 108 | 103.91% |
| AKAM240510C00108000 | 2024-05-07 9:56AM EDT | 108.00 | 2.00 | 1.90 | 3.40 | +0.53 | +36.05% | 1 | 22 | 119.24% |
| AKAM240510C00109000 | 2024-05-06 2:12PM EDT | 109.00 | 1.73 | 1.60 | 2.05 | +0.23 | +15.33% | 10 | 32 | 104.40% |
| AKAM240510C00110000 | 2024-05-07 1:21PM EDT | 110.00 | 1.55 | 1.35 | 1.85 | +0.20 | +14.81% | 6 | 650 | 104.59% |
| AKAM240510C00111000 | 2024-05-07 10:42AM EDT | 111.00 | 1.25 | 1.20 | 1.55 | +0.15 | +13.64% | 1 | 9 | 104.05% |
| AKAM240510C00112000 | 2024-05-06 1:29PM EDT | 112.00 | 0.93 | 1.00 | 1.40 | 0.00 | - | 5 | 32 | 104.35% |
| AKAM240510C00113000 | 2024-05-07 1:05PM EDT | 113.00 | 1.03 | 0.85 | 1.15 | +0.18 | +21.18% | 10 | 3 | 103.03% |
| AKAM240510C00114000 | 2024-05-07 10:18AM EDT | 114.00 | 0.90 | 0.75 | 1.00 | +0.40 | +80.00% | 5 | 2 | 103.66% |
| AKAM240510C00115000 | 2024-05-07 10:00AM EDT | 115.00 | 0.77 | 0.50 | 0.90 | +0.17 | +28.33% | 2 | 9 | 101.56% |
| AKAM240510C00116000 | 2024-05-06 11:26AM EDT | 116.00 | 0.52 | 0.55 | 0.80 | 0.00 | - | 4 | 5 | 105.27% |
| AKAM240510C00117000 | 2024-05-03 3:53PM EDT | 117.00 | 0.30 | 0.45 | 0.70 | 0.00 | - | 5 | 10 | 105.18% |
| AKAM240510C00118000 | 2024-05-03 3:54PM EDT | 118.00 | 0.25 | 0.40 | 0.60 | 0.00 | - | 38 | 51 | 105.76% |
| AKAM240510C00119000 | 2024-05-03 3:56PM EDT | 119.00 | 0.25 | 0.35 | 0.50 | 0.00 | - | 5 | 7 | 105.76% |
| AKAM240510C00120000 | 2024-05-06 10:36AM EDT | 120.00 | 0.16 | 0.30 | 0.45 | 0.00 | - | 5 | 10 | 106.74% |
| AKAM240510C00121000 | 2024-05-02 10:12AM EDT | 121.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | - | 1 | 107.23% |
| AKAM240510C00122000 | 2024-05-07 9:47AM EDT | 122.00 | 0.26 | 0.20 | 0.35 | -0.20 | -43.48% | 5 | 1 | 107.23% |
| AKAM240510C00125000 | 2024-05-06 1:35PM EDT | 125.00 | 0.09 | 0.05 | 0.30 | 0.00 | - | 135 | 165 | 108.59% |
| AKAM240510C00127000 | 2024-05-07 11:52AM EDT | 127.00 | 0.10 | 0.05 | 2.25 | +0.08 | +400.00% | 10 | 13 | 175.88% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240510P00066000 | 2024-05-01 10:30AM EDT | 66.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 306.64% |
| AKAM240510P00075000 | 2024-05-07 1:07PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 534 | 128.91% |
| AKAM240510P00078000 | 2024-05-03 2:56PM EDT | 78.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 163.67% |
| AKAM240510P00080000 | 2024-05-06 1:54PM EDT | 80.00 | 0.12 | 0.05 | 2.25 | 0.00 | - | 3 | 9 | 198.44% |
| AKAM240510P00082000 | 2024-05-07 10:53AM EDT | 82.00 | 0.20 | 0.10 | 2.30 | -0.01 | -4.76% | 1 | 2 | 185.74% |
| AKAM240510P00084000 | 2024-05-07 3:22PM EDT | 84.00 | 0.39 | 0.20 | 0.40 | +0.13 | +50.00% | 1 | 58 | 117.97% |
| AKAM240510P00085000 | 2024-05-06 10:47AM EDT | 85.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 3 | 50 | 117.87% |
| AKAM240510P00086000 | 2024-05-07 10:04AM EDT | 86.00 | 0.35 | 0.30 | 0.50 | -0.05 | -12.50% | 189 | 10 | 113.57% |
| AKAM240510P00087000 | 2024-05-03 1:45PM EDT | 87.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 15 | 39 | 112.21% |
| AKAM240510P00088000 | 2024-05-07 9:47AM EDT | 88.00 | 0.60 | 0.50 | 1.45 | +0.01 | +1.69% | 1 | 48 | 131.06% |
| AKAM240510P00089000 | 2024-05-03 1:56PM EDT | 89.00 | 0.85 | 0.50 | 0.80 | 0.00 | - | 3 | 4 | 108.89% |
| AKAM240510P00090000 | 2024-05-07 3:35PM EDT | 90.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 14 | 157 | 108.11% |
| AKAM240510P00091000 | 2024-05-07 3:35PM EDT | 91.00 | 0.95 | 0.85 | 1.80 | +0.05 | +5.56% | 19 | 61 | 122.71% |
| AKAM240510P00092000 | 2024-05-07 2:50PM EDT | 92.00 | 1.15 | 1.05 | 1.25 | +0.05 | +4.55% | 21 | 327 | 108.74% |
| AKAM240510P00093000 | 2024-05-06 3:44PM EDT | 93.00 | 1.33 | 1.25 | 1.45 | 0.00 | - | 2 | 52 | 108.11% |
| AKAM240510P00094000 | 2024-05-07 3:34PM EDT | 94.00 | 1.55 | 1.45 | 1.70 | -0.16 | -9.36% | 3 | 188 | 107.42% |
| AKAM240510P00095000 | 2024-05-07 12:51PM EDT | 95.00 | 1.80 | 1.70 | 1.95 | -0.06 | -3.23% | 3 | 125 | 106.64% |
| AKAM240510P00096000 | 2024-05-06 12:21PM EDT | 96.00 | 2.01 | 2.00 | 2.85 | 0.00 | - | 7 | 18 | 114.65% |
| AKAM240510P00097000 | 2024-05-07 12:02PM EDT | 97.00 | 2.40 | 1.45 | 2.60 | -0.10 | -4.00% | 3 | 13 | 94.68% |
| AKAM240510P00098000 | 2024-05-07 12:41PM EDT | 98.00 | 2.80 | 2.35 | 3.00 | -0.10 | -3.45% | 13 | 1,086 | 102.25% |
| AKAM240510P00099000 | 2024-05-07 2:58PM EDT | 99.00 | 3.21 | 3.00 | 3.40 | -0.09 | -2.73% | 1 | 11 | 105.23% |
| AKAM240510P00100000 | 2024-05-07 3:35PM EDT | 100.00 | 3.65 | 3.60 | 3.80 | -0.15 | -3.95% | 43 | 101 | 106.59% |
| AKAM240510P00101000 | 2024-05-07 1:22PM EDT | 101.00 | 4.20 | 4.10 | 4.30 | +0.06 | +1.45% | 19 | 48 | 107.03% |
| AKAM240510P00102000 | 2024-05-07 3:53PM EDT | 102.00 | 4.60 | 4.40 | 4.80 | -0.20 | -4.17% | 15 | 60 | 104.30% |
| AKAM240510P00103000 | 2024-05-02 3:55PM EDT | 103.00 | 5.90 | 5.00 | 5.30 | 0.00 | - | 2 | 23 | 104.25% |
| AKAM240510P00104000 | 2024-05-06 12:24PM EDT | 104.00 | 6.00 | 5.50 | 5.90 | 0.00 | - | 2 | 15 | 103.37% |
| AKAM240510P00105000 | 2024-05-06 3:01PM EDT | 105.00 | 6.77 | 5.90 | 6.70 | 0.00 | - | 1 | 17 | 102.88% |
| AKAM240510P00106000 | 2024-05-07 2:06PM EDT | 106.00 | 7.00 | 6.80 | 7.10 | +1.50 | +27.27% | 10 | 2 | 102.78% |
| AKAM240510P00110000 | 2024-04-23 10:19AM EDT | 110.00 | 9.40 | 9.50 | 10.70 | 0.00 | - | - | 5 | 109.52% |
