La bourse ferme dans 4 h 20 min
CAC 40
7 827,26 -66,72 (-0,85 %) Euro Stoxx 50
4 978,58 -37,90 (-0,76 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0741 -0,0024 (-0,23 %) Gold future
2 324,90 -2,10 (-0,09 %) Bitcoin EUR
62 221,17 -2 384,04 (-3,69 %)
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 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 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AKAM241220C00085000 | 2024-05-29 2:23PM EDT | 85.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AKAM241220C00090000 | 2024-06-05 11:59AM EDT | 90.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| AKAM241220C00095000 | 2024-06-07 3:00PM EDT | 95.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 533 | 463 | 1.56% |
| AKAM241220C00100000 | 2024-05-30 12:48PM EDT | 100.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 3.13% |
| AKAM241220C00105000 | 2024-06-07 1:36PM EDT | 105.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 22 | 34 | 6.25% |
| AKAM241220C00110000 | 2024-05-30 10:55AM EDT | 110.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 6.25% |
| AKAM241220C00115000 | 2024-05-30 10:55AM EDT | 115.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 31 | 32 | 6.25% |
| AKAM241220C00120000 | 2024-06-07 11:21AM EDT | 120.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 6.25% |
| AKAM241220C00125000 | 2024-05-22 10:06AM EDT | 125.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AKAM241220C00130000 | 2024-05-29 3:39PM EDT | 130.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,222 | 12.50% |
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 | 2024-05-09 1:27PM EDT | 55.00 | 0.60 | 0.10 | 0.60 | 0.00 | - | 2 | 2 | 44.29% |
| AKAM241220P00065000 | 2024-05-29 3:45PM EDT | 65.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| AKAM241220P00070000 | 2024-05-16 12:29PM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| AKAM241220P00075000 | 2024-06-06 2:00PM EDT | 75.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 6.25% |
| AKAM241220P00080000 | 2024-06-10 12:42PM EDT | 80.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 3.13% |
| AKAM241220P00085000 | 2024-06-07 11:25AM EDT | 85.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 39 | 231 | 1.56% |
| AKAM241220P00090000 | 2024-06-07 2:10PM EDT | 90.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 0.20% |
| AKAM241220P00095000 | 2024-06-05 11:29AM EDT | 95.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| AKAM241220P00100000 | 2024-05-24 10:26AM EDT | 100.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 16 | 136 | 0.00% |
| AKAM241220P00105000 | 2024-06-05 1:10PM EDT | 105.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| AKAM241220P00115000 | 2024-05-22 1:32PM EDT | 115.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 86 | 3 | 0.00% |
| AKAM241220P00120000 | 2024-05-08 2:53PM EDT | 120.00 | 20.80 | 28.90 | 32.80 | 0.00 | - | - | 0 | 42.74% |
| AKAM241220P00125000 | 2024-05-08 10:25AM EDT | 125.00 | 25.40 | 34.00 | 37.70 | 0.00 | - | - | 0 | 45.70% |
