La bourse ferme dans 19 min
CAC 40
7 677,22 +107,02 (+1,41 %) Euro Stoxx 50
4 943,99 +58,54 (+1,20 %) Dow Jones
38 904,92 +70,06 (+0,18 %) EUR/USD
1,0719 -0,0029 (-0,27 %) Gold future
2 377,80 +30,90 (+1,32 %) Bitcoin EUR
60 491,87 -123,09 (-0,20 %)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:10AM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241220C00080000 | 2024-06-10 1:51PM EDT | 80.00 | 15.20 | 14.80 | 15.30 | 0.00 | - | 1 | 5 | 42.00% |
| AKAM241220C00085000 | 2024-06-12 10:02AM EDT | 85.00 | 12.50 | 11.10 | 12.00 | 0.00 | - | 3 | 9 | 39.62% |
| AKAM241220C00090000 | 2024-06-13 10:08AM EDT | 90.00 | 8.10 | 8.80 | 9.10 | 0.00 | - | 16 | 269 | 37.47% |
| AKAM241220C00095000 | 2024-06-17 3:52PM EDT | 95.00 | 6.50 | 6.40 | 6.70 | 0.00 | - | 1 | 467 | 35.77% |
| AKAM241220C00100000 | 2024-06-18 3:12PM EDT | 100.00 | 4.60 | 4.60 | 4.90 | +0.31 | +7.23% | 18 | 43 | 34.88% |
| AKAM241220C00105000 | 2024-06-20 10:30AM EDT | 105.00 | 3.30 | 3.30 | 3.50 | +0.10 | +3.12% | 212 | 34 | 34.13% |
| AKAM241220C00110000 | 2024-06-17 3:15PM EDT | 110.00 | 2.20 | 2.20 | 2.45 | 0.00 | - | 2 | 29 | 33.53% |
| AKAM241220C00115000 | 2024-06-17 12:56PM EDT | 115.00 | 1.53 | 1.55 | 1.75 | 0.00 | - | 2 | 34 | 33.46% |
| AKAM241220C00120000 | 2024-06-14 3:48PM EDT | 120.00 | 1.20 | 1.05 | 1.30 | 0.00 | - | 64 | 149 | 33.88% |
| AKAM241220C00125000 | 2024-05-22 10:06AM EDT | 125.00 | 1.40 | 0.70 | 0.95 | 0.00 | - | - | 1 | 34.12% |
| AKAM241220C00130000 | 2024-05-29 3:39PM EDT | 130.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1,222 | 34.96% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241220P00055000 | 2024-06-20 9:30AM EDT | 55.00 | 0.35 | 0.10 | 0.60 | -0.25 | -29.41% | 10 | 2 | 44.53% |
| AKAM241220P00065000 | 2024-06-17 2:24PM EDT | 65.00 | 1.20 | 1.05 | 1.25 | 0.00 | - | 1 | 23 | 38.39% |
| AKAM241220P00070000 | 2024-05-16 12:29PM EDT | 70.00 | 1.00 | 1.50 | 1.85 | 0.00 | - | 1 | 2 | 36.06% |
| AKAM241220P00075000 | 2024-06-06 2:00PM EDT | 75.00 | 2.20 | 2.40 | 2.60 | 0.00 | - | 4 | 8 | 33.33% |
| AKAM241220P00080000 | 2024-06-10 12:42PM EDT | 80.00 | 3.48 | 3.60 | 3.90 | 0.00 | - | 1 | 131 | 32.00% |
| AKAM241220P00085000 | 2024-06-07 11:25AM EDT | 85.00 | 5.00 | 5.20 | 5.50 | 0.00 | - | 39 | 231 | 30.14% |
| AKAM241220P00090000 | 2024-06-07 2:10PM EDT | 90.00 | 7.10 | 7.30 | 7.80 | 0.00 | - | 4 | 92 | 29.23% |
| AKAM241220P00095000 | 2024-06-05 11:29AM EDT | 95.00 | 8.80 | 10.00 | 10.30 | 0.00 | - | 2 | 19 | 27.03% |
| AKAM241220P00100000 | 2024-05-24 10:26AM EDT | 100.00 | 9.90 | 13.30 | 13.70 | 0.00 | - | 16 | 136 | 26.33% |
| AKAM241220P00105000 | 2024-06-05 1:10PM EDT | 105.00 | 15.10 | 16.90 | 17.40 | 0.00 | - | 10 | 12 | 24.76% |
| AKAM241220P00115000 | 2024-05-22 1:32PM EDT | 115.00 | 19.80 | 25.70 | 26.30 | 0.00 | - | 86 | 1 | 24.10% |
| AKAM241220P00120000 | 2024-05-08 2:53PM EDT | 120.00 | 20.80 | 28.90 | 32.80 | 0.00 | - | - | 0 | 38.72% |
| AKAM241220P00125000 | 2024-05-08 10:25AM EDT | 125.00 | 25.40 | 34.00 | 37.70 | 0.00 | - | - | 0 | 41.41% |
