Marchés français ouverture 1 h 19 min
Dow Jones
39 134,76 +299,90 (+0,77 %) Nasdaq
17 721,59 -140,64 (-0,79 %) Nikkei 225
38 626,39 -6,63 (-0,02 %) EUR/USD
1,0722 +0,0015 (+0,14 %) HANG SENG
18 052,03 -283,29 (-1,55 %) Bitcoin EUR
60 220,88 -757,26 (-1,24 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240628C00085000 | 2024-06-18 3:55PM EDT | 85.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240628C00088000 | 2024-06-20 1:13PM EDT | 88.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240628C00089000 | 2024-06-18 3:41PM EDT | 89.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AKAM240628C00090000 | 2024-06-20 3:40PM EDT | 90.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AKAM240628C00091000 | 2024-06-20 1:03PM EDT | 91.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AKAM240628C00092000 | 2024-06-20 1:30PM EDT | 92.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AKAM240628C00093000 | 2024-06-20 12:58PM EDT | 93.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM240628C00094000 | 2024-06-20 1:05PM EDT | 94.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM240628C00095000 | 2024-06-17 3:54PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AKAM240628C00096000 | 2024-06-14 1:25PM EDT | 96.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AKAM240628C00097000 | 2024-06-13 9:53AM EDT | 97.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240628C00098000 | 2024-06-05 3:27PM EDT | 98.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM240628C00099000 | 2024-06-11 3:59PM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AKAM240628C00100000 | 2024-06-11 2:52PM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AKAM240628C00101000 | 2024-06-10 10:32AM EDT | 101.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240628C00102000 | 2024-06-12 1:38PM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AKAM240628C00103000 | 2024-05-22 2:00PM EDT | 103.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240628C00104000 | 2024-05-23 1:34PM EDT | 104.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AKAM240628C00105000 | 2024-06-20 9:56AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AKAM240628C00106000 | 2024-06-20 9:56AM EDT | 106.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AKAM240628C00108000 | 2024-06-18 9:30AM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240628C00109000 | 2024-06-18 12:46PM EDT | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AKAM240628C00110000 | 2024-06-17 1:26PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AKAM240628C00112000 | 2024-05-22 3:41PM EDT | 112.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AKAM240628C00113000 | 2024-06-12 12:47PM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AKAM240628C00115000 | 2024-05-10 9:39AM EDT | 115.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | - | 3 | 96.48% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240628P00070000 | 2024-06-18 9:36AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AKAM240628P00075000 | 2024-06-20 1:17PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| AKAM240628P00080000 | 2024-06-20 9:34AM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AKAM240628P00084000 | 2024-06-12 2:47PM EDT | 84.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AKAM240628P00085000 | 2024-06-20 3:03PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AKAM240628P00086000 | 2024-06-18 12:48PM EDT | 86.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AKAM240628P00087000 | 2024-06-20 9:55AM EDT | 87.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM240628P00088000 | 2024-06-20 2:42PM EDT | 88.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AKAM240628P00089000 | 2024-06-20 2:55PM EDT | 89.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AKAM240628P00090000 | 2024-06-20 1:02PM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AKAM240628P00091000 | 2024-06-20 11:47AM EDT | 91.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240628P00092000 | 2024-06-13 3:46PM EDT | 92.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AKAM240628P00093000 | 2024-06-17 11:27AM EDT | 93.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240628P00094000 | 2024-06-20 10:16AM EDT | 94.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240628P00095000 | 2024-06-05 9:37AM EDT | 95.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240628P00096000 | 2024-06-20 9:34AM EDT | 96.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AKAM240628P00097000 | 2024-05-30 2:48PM EDT | 97.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240628P00098000 | 2024-06-04 2:58PM EDT | 98.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240628P00100000 | 2024-05-30 2:48PM EDT | 100.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240628P00102000 | 2024-05-10 10:21AM EDT | 102.00 | 8.90 | 10.90 | 14.30 | 0.00 | - | - | 0 | 105.86% |
| AKAM240628P00104000 | 2024-05-24 11:52AM EDT | 104.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
