La bourse ferme dans 29 min
CAC 40
7 665,48 +95,28 (+1,26 %) Euro Stoxx 50
4 937,94 +52,49 (+1,07 %) Dow Jones
38 909,93 +75,07 (+0,19 %) EUR/USD
1,0725 -0,0023 (-0,21 %) Gold future
2 376,30 +29,40 (+1,25 %) Bitcoin EUR
60 554,61 +38,26 (+0,06 %)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:01AM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240920C00070000 | 2024-06-12 12:43PM EDT | 70.00 | 20.30 | 20.50 | 21.20 | 0.00 | - | 1 | 2 | 52.39% |
| AKAM240920C00080000 | 2024-06-12 12:43PM EDT | 80.00 | 11.80 | 11.60 | 12.40 | 0.00 | - | 1 | 3 | 40.38% |
| AKAM240920C00085000 | 2024-06-12 11:11AM EDT | 85.00 | 8.60 | 8.50 | 8.80 | 0.00 | - | 1 | 14 | 37.13% |
| AKAM240920C00090000 | 2024-06-18 1:56PM EDT | 90.00 | 5.50 | 5.60 | 5.90 | 0.00 | - | 1 | 68 | 35.00% |
| AKAM240920C00095000 | 2024-06-18 12:57PM EDT | 95.00 | 3.50 | 3.50 | 3.70 | 0.00 | - | 10 | 35 | 33.39% |
| AKAM240920C00100000 | 2024-06-18 11:24AM EDT | 100.00 | 2.19 | 2.10 | 2.30 | 0.00 | - | 5 | 138 | 33.07% |
| AKAM240920C00105000 | 2024-06-18 11:01AM EDT | 105.00 | 1.31 | 1.25 | 1.45 | 0.00 | - | 3 | 102 | 33.50% |
| AKAM240920C00110000 | 2024-06-20 10:19AM EDT | 110.00 | 0.85 | 0.70 | 0.95 | +0.15 | +21.43% | 4 | 138 | 34.45% |
| AKAM240920C00115000 | 2024-06-04 1:43PM EDT | 115.00 | 0.65 | 0.40 | 0.60 | 0.00 | - | 5 | 12 | 35.01% |
| AKAM240920C00120000 | 2024-05-15 3:39PM EDT | 120.00 | 0.80 | 0.25 | 0.45 | 0.00 | - | 280 | 283 | 36.87% |
| AKAM240920C00125000 | 2024-05-23 11:33AM EDT | 125.00 | 0.37 | 0.05 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AKAM240920C00140000 | 2024-06-12 10:59AM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| AKAM240920C00145000 | 2024-05-10 2:17PM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 52.10% |
| AKAM240920C00150000 | 2024-05-10 2:17PM EDT | 150.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 54.93% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240920P00060000 | 2024-05-07 3:17PM EDT | 60.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | - | 7 | 56.01% |
| AKAM240920P00065000 | 2024-06-14 2:47PM EDT | 65.00 | 0.42 | 0.40 | 0.60 | 0.00 | - | 2 | 4 | 44.24% |
| AKAM240920P00070000 | 2024-06-05 9:38AM EDT | 70.00 | 0.60 | 0.60 | 0.85 | 0.00 | - | 1 | 20 | 39.43% |
| AKAM240920P00075000 | 2024-06-10 9:35AM EDT | 75.00 | 1.25 | 1.05 | 1.25 | 0.00 | - | 20 | 64 | 35.02% |
| AKAM240920P00080000 | 2024-06-12 2:53PM EDT | 80.00 | 2.31 | 1.90 | 2.10 | 0.00 | - | 4 | 630 | 32.45% |
| AKAM240920P00085000 | 2024-06-14 2:47PM EDT | 85.00 | 3.60 | 3.30 | 3.50 | +0.22 | +6.51% | 3 | 334 | 30.42% |
| AKAM240920P00090000 | 2024-06-18 12:53PM EDT | 90.00 | 5.50 | 5.40 | 5.60 | 0.00 | - | 6 | 189 | 28.71% |
| AKAM240920P00095000 | 2024-06-05 3:00PM EDT | 95.00 | 7.00 | 8.00 | 8.50 | 0.00 | - | 19 | 495 | 27.32% |
| AKAM240920P00100000 | 2024-06-12 11:02AM EDT | 100.00 | 11.71 | 11.80 | 12.30 | 0.00 | - | 1 | 71 | 27.27% |
| AKAM240920P00105000 | 2024-05-21 1:05PM EDT | 105.00 | 11.20 | 16.10 | 16.60 | 0.00 | - | 3 | 17 | 27.34% |
| AKAM240920P00110000 | 2024-05-14 11:05AM EDT | 110.00 | 17.10 | 21.90 | 22.30 | 0.00 | - | 1 | 8 | 39.43% |
