La bourse ferme dans 6 h 14 min
CAC 40
8 008,54 -49,26 (-0,61 %) Euro Stoxx 50
5 009,76 -20,59 (-0,41 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0846 -0,0014 (-0,13 %) Gold future
2 344,10 -12,40 (-0,53 %) Bitcoin EUR
62 546,17 -255,83 (-0,41 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241018C00080000 | 2024-05-10 9:51AM EDT | 80.00 | 17.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM241018C00085000 | 2024-05-28 2:47PM EDT | 85.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AKAM241018C00090000 | 2024-05-16 3:36PM EDT | 90.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM241018C00095000 | 2024-05-23 2:47PM EDT | 95.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| AKAM241018C00100000 | 2024-05-28 1:26PM EDT | 100.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AKAM241018C00105000 | 2024-05-28 10:41AM EDT | 105.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| AKAM241018C00110000 | 2024-05-28 10:03AM EDT | 110.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM241018C00115000 | 2024-05-24 12:32PM EDT | 115.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| AKAM241018C00120000 | 2024-05-22 2:31PM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM241018C00130000 | 2024-05-10 11:26AM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241018P00055000 | 2024-05-10 10:12AM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AKAM241018P00060000 | 2024-05-09 2:08PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM241018P00070000 | 2024-05-13 3:58PM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM241018P00075000 | 2024-05-24 3:26PM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AKAM241018P00080000 | 2024-05-20 2:27PM EDT | 80.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM241018P00085000 | 2024-05-20 9:53AM EDT | 85.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM241018P00090000 | 2024-05-28 2:36PM EDT | 90.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| AKAM241018P00095000 | 2024-05-28 3:49PM EDT | 95.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| AKAM241018P00100000 | 2024-05-28 10:44AM EDT | 100.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AKAM241018P00105000 | 2024-05-10 12:15PM EDT | 105.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM241018P00110000 | 2024-05-09 3:57PM EDT | 110.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AKAM241018P00115000 | 2024-05-08 11:29AM EDT | 115.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM241018P00120000 | 2024-05-08 12:06PM EDT | 120.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
