La bourse ferme dans 4 h 39 min
CAC 40
7 830,91 -63,07 (-0,80 %) Euro Stoxx 50
4 979,44 -37,04 (-0,74 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0743 -0,0022 (-0,20 %) Gold future
2 324,60 -2,40 (-0,10 %) Bitcoin EUR
62 479,78 -2 140,05 (-3,31 %)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
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 | 2024-05-10 11:00AM EDT | 70.00 | 27.10 | 20.60 | 21.10 | 0.00 | - | - | 1 | 37.82% |
| AKAM240920C00080000 | 2024-05-10 3:37PM EDT | 80.00 | 14.50 | 11.30 | 12.50 | 0.00 | - | - | 2 | 33.23% |
| AKAM240920C00085000 | 2024-05-31 12:18PM EDT | 85.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240920C00090000 | 2024-06-10 11:35AM EDT | 90.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AKAM240920C00095000 | 2024-06-06 11:30AM EDT | 95.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM240920C00100000 | 2024-06-06 11:48AM EDT | 100.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AKAM240920C00105000 | 2024-06-10 3:38PM EDT | 105.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM240920C00110000 | 2024-06-04 12:29PM EDT | 110.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM240920C00115000 | 2024-06-04 1:43PM EDT | 115.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AKAM240920C00120000 | 2024-05-15 3:39PM EDT | 120.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| AKAM240920C00125000 | 2024-05-23 11:33AM EDT | 125.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AKAM240920C00140000 | 2024-05-09 3:59PM EDT | 140.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.39% |
| AKAM240920C00145000 | 2024-05-10 2:17PM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 55.47% |
| AKAM240920C00150000 | 2024-05-10 2:17PM EDT | 150.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 51.32% |
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 | 54.71% |
| AKAM240920P00065000 | 2024-05-10 2:18PM EDT | 65.00 | 0.54 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 52.88% |
| AKAM240920P00070000 | 2024-06-05 9:38AM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| AKAM240920P00075000 | 2024-06-10 9:35AM EDT | 75.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 20 | 64 | 6.25% |
| AKAM240920P00080000 | 2024-05-29 3:49PM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AKAM240920P00085000 | 2024-05-29 3:40PM EDT | 85.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 331 | 3.13% |
| AKAM240920P00090000 | 2024-06-10 11:22AM EDT | 90.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 36 | 148 | 0.20% |
| AKAM240920P00095000 | 2024-06-05 3:00PM EDT | 95.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 19 | 495 | 0.00% |
| AKAM240920P00100000 | 2024-06-03 11:37AM EDT | 100.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240920P00105000 | 2024-05-21 1:05PM EDT | 105.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| AKAM240920P00110000 | 2024-05-14 11:05AM EDT | 110.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
