Marchés français ouverture 1 h 35 min
Dow Jones
39 134,76 +299,90 (+0,77 %) Nasdaq
17 721,59 -140,64 (-0,79 %) Nikkei 225
38 641,88 +8,86 (+0,02 %) EUR/USD
1,0723 +0,0016 (+0,15 %) HANG SENG
18 013,43 -321,89 (-1,76 %) Bitcoin EUR
60 148,74 -746,20 (-1,23 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240705C00084000 | 2024-06-14 1:51PM EDT | 84.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240705C00088000 | 2024-06-18 3:41PM EDT | 88.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240705C00089000 | 2024-06-18 3:41PM EDT | 89.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AKAM240705C00090000 | 2024-06-20 3:36PM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AKAM240705C00091000 | 2024-06-20 10:33AM EDT | 91.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM240705C00092000 | 2024-06-20 11:53AM EDT | 92.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| AKAM240705C00093000 | 2024-06-18 12:50PM EDT | 93.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AKAM240705C00094000 | 2024-06-14 11:32AM EDT | 94.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM240705C00095000 | 2024-06-13 12:17PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AKAM240705C00096000 | 2024-06-20 12:57PM EDT | 96.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AKAM240705C00097000 | 2024-06-11 1:20PM EDT | 97.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AKAM240705C00098000 | 2024-06-20 11:48AM EDT | 98.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AKAM240705C00099000 | 2024-05-30 10:17AM EDT | 99.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM240705C00100000 | 2024-06-07 3:01PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240705C00101000 | 2024-05-29 2:42PM EDT | 101.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240705P00075000 | 2024-06-18 9:45AM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AKAM240705P00081000 | 2024-06-05 1:53PM EDT | 81.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AKAM240705P00084000 | 2024-06-12 11:11AM EDT | 84.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AKAM240705P00085000 | 2024-06-10 3:54PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AKAM240705P00086000 | 2024-06-20 11:22AM EDT | 86.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM240705P00088000 | 2024-06-18 11:17AM EDT | 88.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AKAM240705P00089000 | 2024-06-18 12:53PM EDT | 89.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| AKAM240705P00090000 | 2024-06-20 9:30AM EDT | 90.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AKAM240705P00091000 | 2024-06-13 1:06PM EDT | 91.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AKAM240705P00092000 | 2024-06-13 12:37PM EDT | 92.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240705P00093000 | 2024-06-12 11:39AM EDT | 93.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240705P00094000 | 2024-05-23 2:10PM EDT | 94.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM240705P00095000 | 2024-05-23 1:31PM EDT | 95.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
