La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 243,24 +159,32 (+0,27 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240712C00084000 | 2024-06-18 11:07AM EDT | 84.00 | 6.04 | 5.20 | 6.10 | 0.00 | - | 3 | 2 | 37.48% |
| AKAM240712C00089000 | 2024-06-17 2:11PM EDT | 89.00 | 2.23 | 2.00 | 3.70 | 0.00 | - | 2 | 11 | 45.04% |
| AKAM240712C00090000 | 2024-06-18 12:56PM EDT | 90.00 | 1.80 | 1.50 | 1.80 | 0.00 | - | 8 | 16 | 27.54% |
| AKAM240712C00091000 | 2024-06-18 12:56PM EDT | 91.00 | 1.40 | 0.20 | 2.35 | 0.00 | - | 9 | 14 | 39.14% |
| AKAM240712C00093000 | 2024-06-21 3:01PM EDT | 93.00 | 0.56 | 0.45 | 0.70 | -0.44 | -44.00% | 1 | 3 | 25.34% |
| AKAM240712C00094000 | 2024-06-20 3:25PM EDT | 94.00 | 0.67 | 0.00 | 0.60 | 0.00 | - | 3 | 8 | 26.95% |
| AKAM240712C00096000 | 2024-06-05 12:08PM EDT | 96.00 | 1.00 | 0.20 | 0.40 | 0.00 | - | 2 | 22 | 28.86% |
| AKAM240712C00097000 | 2024-06-12 9:31AM EDT | 97.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | - | 2 | 29.05% |
| AKAM240712C00101000 | 2024-05-30 3:50PM EDT | 101.00 | 0.46 | 0.05 | 0.30 | 0.00 | - | 8 | 8 | 38.38% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240712P00079000 | 2024-06-07 2:32PM EDT | 79.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 30 | 30 | 37.40% |
| AKAM240712P00081000 | 2024-06-03 12:21PM EDT | 81.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 200 | 200 | 32.67% |
| AKAM240712P00084000 | 2024-06-14 9:34AM EDT | 84.00 | 0.60 | 0.40 | 0.65 | 0.00 | - | - | 10 | 28.86% |
| AKAM240712P00086000 | 2024-06-21 10:25AM EDT | 86.00 | 0.95 | 0.70 | 2.00 | +0.02 | +2.15% | 7 | 7 | 39.84% |
| AKAM240712P00089000 | 2024-06-10 9:30AM EDT | 89.00 | 2.25 | 1.70 | 4.00 | 0.00 | - | - | 1 | 47.71% |
| AKAM240712P00091000 | 2024-06-14 1:46PM EDT | 91.00 | 3.16 | 2.85 | 4.00 | 0.00 | - | 1 | 5 | 33.81% |
| AKAM240712P00092000 | 2024-06-13 10:01AM EDT | 92.00 | 3.80 | 3.50 | 5.30 | -0.77 | -16.85% | 6 | 0 | 42.04% |
| AKAM240712P00093000 | 2024-06-17 3:41PM EDT | 93.00 | 4.43 | 3.10 | 6.50 | 0.00 | - | 1 | 5 | 48.83% |
| AKAM240712P00102000 | 2024-06-07 11:00AM EDT | 102.00 | 11.70 | 10.80 | 15.00 | 0.00 | - | 1 | 0 | 72.68% |
