La bourse ferme dans 16 min
CAC 40
7 681,53 +111,33 (+1,47 %) Euro Stoxx 50
4 947,09 +61,64 (+1,26 %) Dow Jones
38 924,95 +90,09 (+0,23 %) EUR/USD
1,0716 -0,0032 (-0,30 %) Gold future
2 378,40 +31,50 (+1,34 %) Bitcoin EUR
60 514,38 -146,43 (-0,24 %)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:14AM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241115C00080000 | 2024-06-10 2:29PM EDT | 80.00 | 14.80 | 14.10 | 14.40 | 0.00 | - | 16 | 18 | 41.96% |
| AKAM241115C00085000 | 2024-05-29 10:12AM EDT | 85.00 | 13.00 | 10.80 | 11.10 | 0.00 | - | 2 | 9 | 39.73% |
| AKAM241115C00090000 | 2024-06-12 11:08AM EDT | 90.00 | 7.90 | 8.00 | 8.30 | 0.00 | - | 6 | 19 | 37.99% |
| AKAM241115C00095000 | 2024-05-28 2:50PM EDT | 95.00 | 7.60 | 5.70 | 6.00 | 0.00 | - | 18 | 79 | 36.55% |
| AKAM241115C00100000 | 2024-06-20 9:41AM EDT | 100.00 | 3.70 | 4.00 | 4.20 | -0.30 | -7.50% | 10 | 207 | 35.39% |
| AKAM241115C00105000 | 2024-06-17 3:49PM EDT | 105.00 | 2.78 | 2.75 | 2.95 | 0.00 | - | 1 | 574 | 35.00% |
| AKAM241115C00110000 | 2024-06-18 9:50AM EDT | 110.00 | 1.90 | 1.30 | 2.05 | 0.00 | - | 9 | 279 | 34.79% |
| AKAM241115C00115000 | 2024-06-11 10:05AM EDT | 115.00 | 1.30 | 1.25 | 1.45 | 0.00 | - | 3 | 53 | 34.99% |
| AKAM241115C00120000 | 2024-05-29 3:28PM EDT | 120.00 | 0.94 | 0.80 | 1.05 | 0.00 | - | 1 | 216 | 35.45% |
| AKAM241115C00125000 | 2024-06-14 3:48PM EDT | 125.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 546 | 520 | 35.79% |
| AKAM241115C00130000 | 2024-05-03 10:11AM EDT | 130.00 | 2.40 | 0.45 | 0.55 | 0.00 | - | 5 | 25 | 36.28% |
| AKAM241115C00135000 | 2024-05-10 11:55AM EDT | 135.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 84 | 86 | 41.63% |
| AKAM241115C00140000 | 2024-05-10 1:07PM EDT | 140.00 | 0.47 | 0.05 | 0.75 | 0.00 | - | - | 14 | 44.34% |
| AKAM241115C00145000 | 2024-05-09 10:05AM EDT | 145.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 46.88% |
| AKAM241115C00150000 | 2024-04-29 10:53AM EDT | 150.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 622 | 622 | 49.29% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241115P00055000 | 2024-05-09 1:54PM EDT | 55.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 3 | 52.10% |
| AKAM241115P00060000 | 2024-05-09 1:56PM EDT | 60.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 42.82% |
| AKAM241115P00065000 | 2024-05-14 1:16PM EDT | 65.00 | 0.75 | 0.85 | 1.15 | 0.00 | - | 7 | 7 | 41.68% |
| AKAM241115P00070000 | 2024-06-10 9:34AM EDT | 70.00 | 1.45 | 1.30 | 1.50 | 0.00 | - | 1 | 406 | 37.28% |
| AKAM241115P00075000 | 2024-06-20 10:56AM EDT | 75.00 | 2.25 | 2.20 | 2.25 | +0.97 | +75.78% | 313 | 658 | 34.85% |
| AKAM241115P00080000 | 2024-06-20 10:33AM EDT | 80.00 | 3.30 | 3.30 | 3.50 | -0.10 | -2.94% | 526 | 1,694 | 33.51% |
| AKAM241115P00085000 | 2024-06-11 10:14AM EDT | 85.00 | 4.50 | 4.80 | 5.10 | 0.00 | - | 2 | 705 | 31.71% |
| AKAM241115P00090000 | 2024-06-18 11:38AM EDT | 90.00 | 6.90 | 7.00 | 7.20 | 0.00 | - | 25 | 344 | 29.94% |
| AKAM241115P00095000 | 2024-06-18 3:26PM EDT | 95.00 | 10.10 | 9.70 | 10.00 | 0.00 | - | 14 | 1,136 | 28.81% |
| AKAM241115P00100000 | 2024-05-29 10:42AM EDT | 100.00 | 10.70 | 13.00 | 13.40 | 0.00 | - | 20 | 171 | 27.92% |
| AKAM241115P00105000 | 2024-05-10 2:31PM EDT | 105.00 | 15.61 | 16.60 | 18.50 | 0.00 | - | 2 | 1,175 | 34.06% |
| AKAM241115P00110000 | 2024-06-03 10:56AM EDT | 110.00 | 19.40 | 21.00 | 21.70 | 0.00 | - | 31 | 53 | 27.31% |
| AKAM241115P00115000 | 2024-03-15 1:32PM EDT | 115.00 | 12.10 | 14.80 | 15.30 | 0.00 | - | - | 1 | 0.00% |
| AKAM241115P00120000 | 2024-06-06 2:18PM EDT | 120.00 | 30.40 | 29.30 | 32.60 | 0.00 | - | 32 | 13 | 41.92% |
| AKAM241115P00130000 | 2024-05-08 10:30AM EDT | 130.00 | 29.60 | 39.00 | 42.80 | 0.00 | - | - | 0 | 50.49% |
