La bourse ferme dans 20 min
CAC 40
7 674,41 +104,21 (+1,38 %) Euro Stoxx 50
4 942,79 +57,34 (+1,17 %) Dow Jones
38 895,68 +60,82 (+0,16 %) EUR/USD
1,0722 -0,0027 (-0,25 %) Gold future
2 377,90 +31,00 (+1,32 %) Bitcoin EUR
60 542,55 -69,19 (-0,11 %)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:09AM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240816C00055000 | 2024-04-01 1:14PM EDT | 55.00 | 56.00 | 46.40 | 49.20 | 0.00 | - | 1 | 1 | 253.94% |
| AKAM240816C00070000 | 2024-04-26 11:21AM EDT | 70.00 | 33.85 | 23.30 | 27.20 | 0.00 | - | 1 | 1 | 108.50% |
| AKAM240816C00080000 | 2024-06-07 12:05PM EDT | 80.00 | 12.06 | 11.30 | 11.60 | 0.00 | - | 1 | 1 | 44.07% |
| AKAM240816C00085000 | 2024-06-12 9:45AM EDT | 85.00 | 8.60 | 7.70 | 7.90 | 0.00 | - | 1 | 45 | 40.23% |
| AKAM240816C00090000 | 2024-06-20 9:42AM EDT | 90.00 | 4.20 | 4.70 | 5.00 | -0.70 | -14.29% | 150 | 549 | 37.95% |
| AKAM240816C00095000 | 2024-06-20 10:31AM EDT | 95.00 | 2.85 | 2.75 | 2.85 | +0.10 | +3.64% | 75 | 1,031 | 35.94% |
| AKAM240816C00100000 | 2024-06-20 10:38AM EDT | 100.00 | 1.55 | 1.50 | 1.60 | +0.15 | +10.71% | 1 | 923 | 35.72% |
| AKAM240816C00105000 | 2024-06-14 3:33PM EDT | 105.00 | 0.98 | 0.80 | 0.95 | 0.00 | - | 12 | 1,003 | 36.84% |
| AKAM240816C00110000 | 2024-06-18 11:09AM EDT | 110.00 | 0.50 | 0.50 | 0.55 | 0.00 | - | 4 | 151 | 37.72% |
| AKAM240816C00115000 | 2024-06-18 11:18AM EDT | 115.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 184 | 39.36% |
| AKAM240816C00120000 | 2024-06-14 11:50AM EDT | 120.00 | 0.35 | 0.05 | 0.90 | 0.00 | - | 5 | 521 | 54.76% |
| AKAM240816C00125000 | 2024-05-17 2:30PM EDT | 125.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 1 | 517 | 57.06% |
| AKAM240816C00130000 | 2024-06-17 11:27AM EDT | 130.00 | 0.20 | 0.05 | 0.85 | 0.00 | - | 2 | 167 | 56.01% |
| AKAM240816C00135000 | 2024-05-24 11:39AM EDT | 135.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 1,339 | 58.25% |
| AKAM240816C00140000 | 2024-06-12 10:59AM EDT | 140.00 | 0.38 | 0.00 | 0.70 | 0.00 | - | 2 | 1,227 | 61.43% |
| AKAM240816C00145000 | 2024-05-28 1:58PM EDT | 145.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 4 | 121 | 65.19% |
| AKAM240816C00150000 | 2024-05-10 2:17PM EDT | 150.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 27 | 85 | 68.75% |
| AKAM240816C00165000 | 2024-02-01 4:10PM EDT | 165.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 97.05% |
| AKAM240816C00175000 | 2024-05-21 3:01PM EDT | 175.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 84.42% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240816P00045000 | 2024-06-18 2:58PM EDT | 45.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 10 | 95.90% |
| AKAM240816P00060000 | 2024-05-16 11:15AM EDT | 60.00 | 0.67 | 0.10 | 1.50 | 0.00 | - | - | 20 | 72.07% |
| AKAM240816P00065000 | 2024-05-22 9:30AM EDT | 65.00 | 0.35 | 0.25 | 1.00 | 0.00 | - | 15 | 22 | 56.59% |
| AKAM240816P00070000 | 2024-06-14 2:47PM EDT | 70.00 | 0.48 | 0.45 | 0.60 | 0.00 | - | 2 | 24 | 45.41% |
| AKAM240816P00075000 | 2024-06-18 11:36AM EDT | 75.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 4 | 185 | 40.43% |
| AKAM240816P00080000 | 2024-06-18 3:59PM EDT | 80.00 | 1.62 | 1.45 | 1.60 | 0.00 | - | 1 | 5,063 | 36.30% |
| AKAM240816P00085000 | 2024-06-20 10:32AM EDT | 85.00 | 2.75 | 2.80 | 2.85 | -0.15 | -5.17% | 22 | 1,681 | 33.55% |
| AKAM240816P00090000 | 2024-06-20 9:42AM EDT | 90.00 | 5.28 | 4.80 | 5.00 | +0.18 | +3.53% | 10 | 393 | 32.14% |
| AKAM240816P00095000 | 2024-06-18 1:26PM EDT | 95.00 | 8.10 | 7.70 | 8.00 | 0.00 | - | 1 | 1,085 | 30.76% |
| AKAM240816P00100000 | 2024-06-07 10:04AM EDT | 100.00 | 10.70 | 10.80 | 11.90 | 0.00 | - | 1 | 1,726 | 30.62% |
| AKAM240816P00105000 | 2024-05-20 3:04PM EDT | 105.00 | 10.90 | 16.40 | 17.00 | 0.00 | - | 9 | 1,560 | 39.48% |
| AKAM240816P00110000 | 2024-05-30 9:37AM EDT | 110.00 | 19.26 | 20.60 | 21.20 | 0.00 | - | 1 | 90 | 34.52% |
| AKAM240816P00115000 | 2024-06-18 2:45PM EDT | 115.00 | 26.70 | 25.40 | 26.90 | 0.00 | - | 160 | 146 | 51.56% |
| AKAM240816P00120000 | 2024-06-18 2:49PM EDT | 120.00 | 31.70 | 30.20 | 31.20 | 0.00 | - | 24 | 22 | 44.97% |
| AKAM240816P00125000 | 2024-05-30 2:43PM EDT | 125.00 | 34.40 | 35.40 | 36.60 | 0.00 | - | 17 | 0 | 57.96% |
| AKAM240816P00130000 | 2024-02-26 10:51AM EDT | 130.00 | 21.41 | 20.80 | 21.30 | 0.00 | - | 4 | 2 | 0.00% |
| AKAM240816P00135000 | 2023-12-26 12:12PM EDT | 135.00 | 16.90 | 13.90 | 14.60 | 0.00 | - | 2 | 8 | 0.00% |
| AKAM240816P00140000 | 2024-02-13 1:10PM EDT | 140.00 | 16.50 | 29.30 | 33.00 | 0.00 | - | - | 0 | 0.00% |
