La bourse ferme dans 13 min
CAC 40
7 681,33 +111,13 (+1,47 %) Euro Stoxx 50
4 947,49 +62,04 (+1,27 %) Dow Jones
38 938,69 +103,83 (+0,27 %) EUR/USD
1,0716 -0,0032 (-0,30 %) Gold future
2 377,50 +30,60 (+1,30 %) Bitcoin EUR
60 627,76 -110,78 (-0,18 %)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:15AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250117C00040000 | 2023-10-11 1:48PM EDT | 40.00 | 70.50 | 72.10 | 74.70 | 0.00 | - | 1 | 2 | 285.84% |
| AKAM250117C00050000 | 2023-11-03 11:30AM EDT | 50.00 | 60.80 | 67.80 | 71.30 | 0.00 | - | 1 | 1 | 271.02% |
| AKAM250117C00055000 | 2023-04-18 12:01PM EDT | 55.00 | 34.87 | 38.00 | 40.80 | 0.00 | - | 2 | 0 | 80.43% |
| AKAM250117C00060000 | 2024-03-15 11:30AM EDT | 60.00 | 51.00 | 44.90 | 48.60 | 0.00 | - | 5 | 12 | 139.53% |
| AKAM250117C00062500 | 2023-10-24 2:32PM EDT | 62.50 | 46.90 | 53.50 | 56.10 | 0.00 | - | - | 1 | 190.61% |
| AKAM250117C00065000 | 2024-05-13 11:02AM EDT | 65.00 | 32.80 | 24.70 | 27.20 | 0.00 | - | 4 | 26 | 47.80% |
| AKAM250117C00067500 | 2023-11-08 1:52PM EDT | 67.50 | 48.50 | 49.60 | 52.20 | 0.00 | - | 11 | 7 | 177.50% |
| AKAM250117C00070000 | 2024-06-12 9:42AM EDT | 70.00 | 23.60 | 23.10 | 23.70 | 0.00 | - | 1 | 15 | 48.35% |
| AKAM250117C00072500 | 2023-11-03 11:44AM EDT | 72.50 | 41.40 | 47.50 | 49.40 | 0.00 | - | 5 | 25 | 172.85% |
| AKAM250117C00075000 | 2024-06-13 12:35PM EDT | 75.00 | 18.20 | 19.20 | 19.70 | 0.00 | - | 1 | 145 | 44.86% |
| AKAM250117C00077500 | 2024-05-15 10:50AM EDT | 77.50 | 23.33 | 17.30 | 17.70 | 0.00 | - | 1 | 91 | 42.83% |
| AKAM250117C00080000 | 2024-06-13 1:24PM EDT | 80.00 | 14.90 | 15.60 | 16.00 | 0.00 | - | 11 | 77 | 41.86% |
| AKAM250117C00082500 | 2024-06-11 12:42PM EDT | 82.50 | 14.60 | 14.00 | 14.30 | 0.00 | - | 1 | 42 | 40.61% |
| AKAM250117C00085000 | 2024-06-17 10:04AM EDT | 85.00 | 12.18 | 12.40 | 12.80 | 0.00 | - | 7 | 33 | 39.84% |
| AKAM250117C00087500 | 2024-06-06 1:52PM EDT | 87.50 | 11.90 | 10.90 | 11.20 | 0.00 | - | 41 | 674 | 38.38% |
| AKAM250117C00090000 | 2024-06-17 3:04PM EDT | 90.00 | 9.50 | 9.60 | 9.90 | 0.00 | - | 2 | 1,548 | 37.73% |
| AKAM250117C00092500 | 2024-06-07 3:02PM EDT | 92.50 | 8.60 | 8.30 | 8.60 | 0.00 | - | 937 | 905 | 36.75% |
| AKAM250117C00095000 | 2024-06-20 10:47AM EDT | 95.00 | 7.40 | 7.20 | 7.50 | +0.65 | +9.63% | 3 | 1,610 | 36.17% |
| AKAM250117C00097500 | 2024-06-10 9:32AM EDT | 97.50 | 6.00 | 6.20 | 6.50 | 0.00 | - | 1 | 558 | 35.61% |
| AKAM250117C00100000 | 2024-06-20 9:53AM EDT | 100.00 | 5.10 | 5.30 | 5.60 | +0.20 | +4.08% | 6 | 4,190 | 35.10% |
| AKAM250117C00105000 | 2024-06-17 3:53PM EDT | 105.00 | 3.80 | 3.80 | 4.10 | 0.00 | - | 4 | 1,296 | 34.24% |
| AKAM250117C00110000 | 2024-06-10 11:30AM EDT | 110.00 | 2.88 | 2.75 | 2.90 | 0.00 | - | 1 | 1,749 | 33.32% |
| AKAM250117C00115000 | 2024-06-12 3:58PM EDT | 115.00 | 1.88 | 1.90 | 2.15 | 0.00 | - | 8 | 3,609 | 33.33% |
| AKAM250117C00120000 | 2024-06-17 11:34AM EDT | 120.00 | 1.40 | 1.35 | 1.55 | 0.00 | - | 5 | 592 | 33.14% |
| AKAM250117C00125000 | 2024-06-12 3:23PM EDT | 125.00 | 0.95 | 0.95 | 1.15 | 0.00 | - | 1 | 581 | 33.30% |
| AKAM250117C00130000 | 2024-06-18 12:29PM EDT | 130.00 | 0.79 | 0.70 | 0.85 | 0.00 | - | 3 | 421 | 33.45% |
| AKAM250117C00135000 | 2024-06-06 3:50PM EDT | 135.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 5 | 136 | 33.28% |
| AKAM250117C00140000 | 2024-06-14 12:23PM EDT | 140.00 | 0.38 | 0.25 | 0.60 | 0.00 | - | 3 | 302 | 35.47% |
| AKAM250117C00145000 | 2024-05-20 12:29PM EDT | 145.00 | 0.50 | 0.15 | 2.20 | 0.00 | - | 2 | 947 | 50.87% |
| AKAM250117C00150000 | 2024-06-12 9:46AM EDT | 150.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 363 | 41.31% |
| AKAM250117C00155000 | 2024-05-09 2:16PM EDT | 155.00 | 1.00 | 0.00 | 0.80 | 0.00 | - | 546 | 511 | 43.82% |
| AKAM250117C00160000 | 2024-05-14 1:25PM EDT | 160.00 | 0.24 | 0.05 | 0.25 | 0.00 | - | 23 | 633 | 37.31% |
| AKAM250117C00165000 | 2024-06-13 10:27AM EDT | 165.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 15 | 74 | 46.90% |
| AKAM250117C00170000 | 2024-02-02 3:44PM EDT | 170.00 | 1.40 | 0.05 | 1.30 | 0.00 | - | 10 | 27 | 54.36% |
| AKAM250117C00175000 | 2024-05-03 3:57PM EDT | 175.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 50.24% |
| AKAM250117C00180000 | 2024-05-09 11:20AM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 51.83% |
| AKAM250117C00185000 | 2024-06-20 10:32AM EDT | 185.00 | 0.20 | 0.00 | 0.20 | -0.05 | -20.00% | 1 | 119 | 43.26% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250117P00037500 | 2023-10-26 10:12AM EDT | 37.50 | 0.43 | 0.00 | 1.00 | 0.00 | - | 2 | 0 | 66.26% |
| AKAM250117P00040000 | 2024-02-22 11:36AM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 13 | 28 | 50.39% |
| AKAM250117P00042500 | 2023-05-23 12:04PM EDT | 42.50 | 1.37 | 0.10 | 2.00 | 0.00 | - | 30 | 31 | 67.80% |
| AKAM250117P00045000 | 2024-05-10 9:49AM EDT | 45.00 | 0.30 | 0.15 | 0.70 | 0.00 | - | 1 | 6 | 52.10% |
| AKAM250117P00047500 | 2024-05-10 9:55AM EDT | 47.50 | 0.50 | 0.15 | 0.75 | 0.00 | - | 2 | 5 | 54.57% |
| AKAM250117P00050000 | 2023-09-14 10:02AM EDT | 50.00 | 0.53 | 0.00 | 0.85 | 0.00 | - | 10 | 20 | 52.27% |
| AKAM250117P00055000 | 2024-05-10 2:21PM EDT | 55.00 | 0.70 | 0.30 | 0.75 | 0.00 | - | 1 | 3 | 43.70% |
| AKAM250117P00060000 | 2024-05-29 1:28PM EDT | 60.00 | 0.75 | 0.85 | 1.10 | 0.00 | - | 1 | 35 | 41.07% |
| AKAM250117P00062500 | 2024-06-04 3:53PM EDT | 62.50 | 1.05 | 1.05 | 1.30 | 0.00 | - | 1 | 9 | 39.58% |
| AKAM250117P00065000 | 2024-06-14 3:21PM EDT | 65.00 | 1.43 | 1.30 | 1.55 | 0.00 | - | 1 | 43 | 38.28% |
| AKAM250117P00067500 | 2024-05-16 12:18PM EDT | 67.50 | 1.10 | 1.60 | 1.90 | 0.00 | - | 1 | 15 | 37.43% |
| AKAM250117P00070000 | 2024-06-20 11:00AM EDT | 70.00 | 2.15 | 1.95 | 2.15 | +0.15 | +7.69% | 319 | 152 | 35.58% |
| AKAM250117P00072500 | 2024-06-17 10:11AM EDT | 72.50 | 2.75 | 2.05 | 2.60 | 0.00 | - | 1 | 5,075 | 34.71% |
| AKAM250117P00075000 | 2024-05-30 11:18AM EDT | 75.00 | 2.60 | 2.85 | 3.10 | 0.00 | - | 1 | 218 | 33.72% |
| AKAM250117P00077500 | 2024-06-14 3:23PM EDT | 77.50 | 3.50 | 3.40 | 3.70 | 0.00 | - | 1 | 120 | 32.87% |
| AKAM250117P00080000 | 2024-06-10 3:07PM EDT | 80.00 | 3.92 | 4.10 | 4.40 | 0.00 | - | 3 | 5,636 | 32.07% |
| AKAM250117P00082500 | 2024-06-12 11:17AM EDT | 82.50 | 5.00 | 4.90 | 5.10 | 0.00 | - | 8 | 708 | 30.90% |
| AKAM250117P00085000 | 2024-06-14 10:02AM EDT | 85.00 | 5.90 | 5.70 | 6.00 | 0.00 | - | 1 | 4,148 | 30.13% |
| AKAM250117P00087500 | 2024-06-07 2:47PM EDT | 87.50 | 6.60 | 6.70 | 7.10 | 0.00 | - | 12 | 894 | 29.70% |
| AKAM250117P00090000 | 2024-06-20 10:23AM EDT | 90.00 | 7.97 | 7.90 | 8.20 | -0.13 | -1.60% | 1 | 3,768 | 28.83% |
| AKAM250117P00092500 | 2024-06-14 10:39AM EDT | 92.50 | 9.50 | 9.10 | 9.40 | 0.00 | - | 1 | 1,398 | 27.89% |
| AKAM250117P00095000 | 2024-06-07 11:42AM EDT | 95.00 | 10.22 | 10.50 | 10.80 | 0.00 | - | 2 | 1,401 | 27.22% |
| AKAM250117P00097500 | 2024-06-03 10:06AM EDT | 97.50 | 10.30 | 12.00 | 12.30 | 0.00 | - | 27 | 2,880 | 26.45% |
| AKAM250117P00100000 | 2024-06-07 11:43AM EDT | 100.00 | 13.10 | 13.60 | 14.00 | 0.00 | - | 1 | 1,946 | 25.99% |
| AKAM250117P00105000 | 2024-05-15 2:29PM EDT | 105.00 | 12.70 | 17.00 | 17.70 | 0.00 | - | 34 | 1,164 | 24.87% |
| AKAM250117P00110000 | 2024-05-29 1:45PM EDT | 110.00 | 19.15 | 21.20 | 21.90 | 0.00 | - | 9 | 1,404 | 24.33% |
| AKAM250117P00115000 | 2024-05-02 11:35AM EDT | 115.00 | 19.60 | 21.00 | 24.70 | 0.00 | - | 4 | 335 | 0.00% |
| AKAM250117P00120000 | 2024-05-08 2:43PM EDT | 120.00 | 21.00 | 28.90 | 32.80 | 0.00 | - | 2 | 12 | 36.40% |
| AKAM250117P00125000 | 2024-05-08 10:29AM EDT | 125.00 | 25.40 | 33.90 | 37.80 | 0.00 | - | 2 | 0 | 39.53% |
| AKAM250117P00130000 | 2024-05-13 2:30PM EDT | 130.00 | 34.10 | 39.50 | 43.10 | 0.00 | - | 10 | 6 | 44.21% |
| AKAM250117P00135000 | 2024-06-13 3:53PM EDT | 135.00 | 47.38 | 43.90 | 47.80 | 0.00 | - | 13 | 69 | 45.18% |
| AKAM250117P00140000 | 2024-06-13 3:53PM EDT | 140.00 | 52.41 | 49.30 | 52.70 | 0.00 | - | 13 | 0 | 47.11% |
| AKAM250117P00145000 | 2023-12-22 1:06PM EDT | 145.00 | 25.40 | 21.90 | 22.60 | 0.00 | - | 6 | 0 | 0.00% |
| AKAM250117P00155000 | 2024-02-06 12:05PM EDT | 155.00 | 30.70 | 39.60 | 44.20 | 0.00 | - | - | 1 | 0.00% |
