La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0671 -0,0001 (-0,01 %) Gold future
2 300,50 -2,40 (-0,10 %) Bitcoin EUR
53 368,11 -4 359,50 (-7,55 %)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503C00070000 | 2024-04-05 1:25PM EDT | 70.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240503C00096000 | 2024-04-25 2:40PM EDT | 96.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM240503C00099000 | 2024-04-25 10:58AM EDT | 99.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM240503C00100000 | 2024-04-29 1:02PM EDT | 100.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AKAM240503C00101000 | 2024-04-30 11:15AM EDT | 101.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AKAM240503C00102000 | 2024-04-30 11:27AM EDT | 102.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AKAM240503C00103000 | 2024-04-30 1:55PM EDT | 103.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AKAM240503C00104000 | 2024-04-30 12:36PM EDT | 104.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AKAM240503C00105000 | 2024-04-29 2:06PM EDT | 105.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AKAM240503C00106000 | 2024-04-30 12:34PM EDT | 106.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240503C00107000 | 2024-04-24 1:05PM EDT | 107.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM240503C00108000 | 2024-04-29 2:40PM EDT | 108.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| AKAM240503C00109000 | 2024-04-29 2:02PM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AKAM240503C00110000 | 2024-04-23 2:53PM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240503C00111000 | 2024-04-26 10:09AM EDT | 111.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AKAM240503C00112000 | 2024-04-30 10:58AM EDT | 112.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240503C00113000 | 2024-04-26 9:44AM EDT | 113.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240503C00114000 | 2024-04-30 10:58AM EDT | 114.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240503C00115000 | 2024-04-11 11:15AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AKAM240503C00116000 | 2024-04-10 9:30AM EDT | 116.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AKAM240503C00122000 | 2024-04-22 9:31AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503P00090000 | 2024-04-15 3:48PM EDT | 90.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AKAM240503P00092000 | 2024-04-23 11:42AM EDT | 92.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AKAM240503P00094000 | 2024-04-18 12:09PM EDT | 94.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AKAM240503P00095000 | 2024-04-29 3:27PM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AKAM240503P00096000 | 2024-04-30 2:20PM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM240503P00097000 | 2024-04-29 11:33AM EDT | 97.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240503P00098000 | 2024-04-29 1:02PM EDT | 98.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AKAM240503P00099000 | 2024-04-30 10:05AM EDT | 99.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AKAM240503P00100000 | 2024-04-30 2:24PM EDT | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AKAM240503P00101000 | 2024-04-29 11:51AM EDT | 101.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AKAM240503P00102000 | 2024-04-30 12:27PM EDT | 102.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240503P00103000 | 2024-04-29 10:39AM EDT | 103.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AKAM240503P00104000 | 2024-04-30 10:58AM EDT | 104.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240503P00105000 | 2024-04-29 9:30AM EDT | 105.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AKAM240503P00106000 | 2024-04-29 9:30AM EDT | 106.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AKAM240503P00107000 | 2024-04-15 1:24PM EDT | 107.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240503P00108000 | 2024-04-10 3:49PM EDT | 108.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM240503P00109000 | 2024-04-19 3:58PM EDT | 109.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AKAM240503P00110000 | 2024-04-17 2:28PM EDT | 110.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AKAM240503P00111000 | 2024-04-10 3:34PM EDT | 111.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
