Marchés français ouverture 2 h 27 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 184,10 +145,94 (+0,37 %) EUR/USD
1,0772 +0,0007 (+0,06 %) HANG SENG
18 059,96 -306,99 (-1,67 %) Bitcoin EUR
63 045,39 -1 617,16 (-2,50 %)
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’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240614C00089000 | 2024-06-10 10:49AM EDT | 89.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AKAM240614C00090000 | 2024-06-10 3:55PM EDT | 90.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AKAM240614C00091000 | 2024-06-10 2:30PM EDT | 91.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| AKAM240614C00092000 | 2024-06-10 12:19PM EDT | 92.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AKAM240614C00093000 | 2024-06-10 3:46PM EDT | 93.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AKAM240614C00094000 | 2024-06-10 2:29PM EDT | 94.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM240614C00095000 | 2024-06-10 2:32PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| AKAM240614C00096000 | 2024-06-05 3:56PM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AKAM240614C00097000 | 2024-06-10 10:56AM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AKAM240614C00098000 | 2024-06-10 10:25AM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AKAM240614C00099000 | 2024-06-10 9:39AM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AKAM240614C00100000 | 2024-05-31 1:40PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AKAM240614C00101000 | 2024-05-24 1:47PM EDT | 101.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AKAM240614C00102000 | 2024-06-05 9:59AM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240614C00103000 | 2024-05-10 10:36AM EDT | 103.00 | 0.48 | 0.00 | 1.00 | 0.00 | - | - | 1 | 99.61% |
| AKAM240614C00104000 | 2024-05-17 2:24PM EDT | 104.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240614C00105000 | 2024-06-04 11:28AM EDT | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AKAM240614C00107000 | 2024-06-06 3:50PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AKAM240614C00108000 | 2024-06-04 2:58PM EDT | 108.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AKAM240614C00109000 | 2024-06-03 3:37PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AKAM240614C00110000 | 2024-05-09 3:49PM EDT | 110.00 | 2.85 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 124.81% |
| AKAM240614C00111000 | 2024-05-14 1:12PM EDT | 111.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AKAM240614C00112000 | 2024-06-05 9:30AM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AKAM240614C00113000 | 2024-05-10 9:30AM EDT | 113.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 137.50% |
| AKAM240614C00115000 | 2024-05-30 9:52AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AKAM240614C00120000 | 2024-05-08 12:29PM EDT | 120.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 6 | 164.84% |
| AKAM240614C00125000 | 2024-05-14 1:12PM EDT | 125.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AKAM240614C00130000 | 2024-05-23 1:36PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240614P00072000 | 2024-06-05 10:03AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AKAM240614P00074000 | 2024-06-06 9:30AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AKAM240614P00075000 | 2024-06-10 9:55AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AKAM240614P00076000 | 2024-06-07 3:00PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| AKAM240614P00080000 | 2024-06-10 11:55AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AKAM240614P00082000 | 2024-06-06 1:32PM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AKAM240614P00083000 | 2024-05-30 11:21AM EDT | 83.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AKAM240614P00084000 | 2024-06-10 9:40AM EDT | 84.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM240614P00085000 | 2024-06-10 2:51PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AKAM240614P00086000 | 2024-05-31 11:50AM EDT | 86.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240614P00087000 | 2024-06-10 3:58PM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM240614P00088000 | 2024-06-10 9:39AM EDT | 88.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| AKAM240614P00089000 | 2024-06-10 2:42PM EDT | 89.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| AKAM240614P00090000 | 2024-06-10 10:52AM EDT | 90.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AKAM240614P00091000 | 2024-06-10 2:36PM EDT | 91.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AKAM240614P00092000 | 2024-06-10 10:58AM EDT | 92.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AKAM240614P00093000 | 2024-06-05 3:56PM EDT | 93.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AKAM240614P00094000 | 2024-06-05 3:56PM EDT | 94.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AKAM240614P00095000 | 2024-06-10 1:23PM EDT | 95.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240614P00096000 | 2024-05-29 3:52PM EDT | 96.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AKAM240614P00097000 | 2024-06-05 11:09AM EDT | 97.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240614P00098000 | 2024-05-29 3:49PM EDT | 98.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240614P00099000 | 2024-06-04 9:41AM EDT | 99.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240614P00100000 | 2024-05-20 9:50AM EDT | 100.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240614P00102000 | 2024-05-30 3:32PM EDT | 102.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240614P00105000 | 2024-05-10 2:23PM EDT | 105.00 | 13.61 | 13.70 | 17.60 | 0.00 | - | 92 | 0 | 134.08% |
| AKAM240614P00107000 | 2024-05-09 3:03PM EDT | 107.00 | 8.27 | 16.30 | 20.00 | 0.00 | - | 1 | 0 | 165.92% |
