La bourse ferme dans 5 h 59 min
CAC 40
7 598,13 -11,02 (-0,14 %) Euro Stoxx 50
4 921,88 +5,94 (+0,12 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0697 +0,0014 (+0,13 %) Gold future
2 321,80 +8,60 (+0,37 %) Bitcoin EUR
56 969,85 -517,68 (-0,90 %)
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’achat
17 janvier 2025
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 37.50 | 0.43 | 0.00 | - | 2 | 0 |
| 70.50 | 0.00 | - | 1 | 2 | 40.00 | 0.05 | 0.00 | - | 13 | 28 |
| - | - | - | - | - | 42.50 | 1.37 | 0.00 | - | 30 | 31 |
| - | - | - | - | - | 45.00 | 0.30 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 47.50 | 0.50 | 0.00 | - | 2 | 5 |
| 60.80 | 0.00 | - | 1 | 1 | 50.00 | 0.53 | 0.00 | - | 10 | 20 |
| 34.87 | 0.00 | - | 2 | 0 | 55.00 | 0.75 | 0.00 | - | 1 | 0 |
| 51.00 | 0.00 | - | 5 | 12 | 60.00 | 0.75 | 0.00 | - | 1 | 0 |
| 46.90 | 0.00 | - | - | 1 | 62.50 | 1.05 | 0.00 | - | 1 | 0 |
| 32.80 | 0.00 | - | 4 | 26 | 65.00 | 1.43 | 0.00 | - | 1 | 0 |
| 48.50 | 0.00 | - | 11 | 7 | 67.50 | 1.10 | 0.00 | - | 1 | 15 |
| 23.60 | 0.00 | - | 1 | 0 | 70.00 | 2.20 | 0.00 | - | 1 | 0 |
| 41.40 | 0.00 | - | 5 | 25 | 72.50 | 2.75 | 0.00 | - | 1 | 0 |
| 20.10 | 0.00 | - | 1 | 0 | 75.00 | 3.15 | 0.00 | - | 1 | 0 |
| 23.33 | 0.00 | - | 1 | 91 | 77.50 | 3.80 | 0.00 | - | 1 | 0 |
| 14.90 | 0.00 | - | 11 | 0 | 80.00 | 4.45 | 0.00 | - | 1 | 0 |
| 14.60 | 0.00 | - | 1 | 0 | 82.50 | 5.10 | 0.00 | - | 1 | 0 |
| 12.18 | 0.00 | - | 7 | 0 | 85.00 | 6.10 | 0.00 | - | 424 | 0 |
| 11.60 | 0.00 | - | 1 | 0 | 87.50 | 6.80 | 0.00 | - | 12 | 0 |
| 10.02 | 0.00 | - | 2 | 0 | 90.00 | 8.18 | 0.00 | - | 423 | 0 |
| 8.60 | 0.00 | - | 1 | 0 | 92.50 | 9.50 | 0.00 | - | 1 | 0 |
| 6.80 | 0.00 | - | 3 | 0 | 95.00 | 10.22 | 0.00 | - | 2 | 0 |
| 6.15 | 0.00 | - | 2 | 0 | 97.50 | 10.30 | 0.00 | - | 27 | 0 |
| 5.00 | 0.00 | - | 5 | 0 | 100.00 | 13.10 | 0.00 | - | 1 | 0 |
| 3.85 | 0.00 | - | 19 | 0 | 105.00 | 12.70 | 0.00 | - | 34 | 1,164 |
| 2.85 | 0.00 | - | 7 | 0 | 110.00 | 19.15 | 0.00 | - | 9 | 0 |
| 2.15 | 0.00 | - | 8 | 0 | 115.00 | 19.60 | 0.00 | - | 4 | 335 |
| 1.55 | 0.00 | - | 1 | 0 | 120.00 | 21.00 | 0.00 | - | 2 | 12 |
| 1.05 | 0.00 | - | 1 | 0 | 125.00 | 25.40 | 0.00 | - | 2 | 0 |
| 0.85 | 0.00 | - | 1 | 0 | 130.00 | 34.10 | 0.00 | - | 10 | 6 |
| 0.50 | 0.00 | - | 5 | 0 | 135.00 | 45.00 | 0.00 | - | 13 | 0 |
| 0.38 | 0.00 | - | 3 | 0 | 140.00 | 52.41 | 0.00 | - | 13 | 0 |
| 0.50 | 0.00 | - | 2 | 947 | 145.00 | 25.40 | 0.00 | - | 6 | 0 |
| 0.40 | 0.00 | - | 1 | 0 | 150.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 546 | 511 | 155.00 | 30.70 | 0.00 | - | - | 1 |
| 0.24 | 0.00 | - | 23 | 633 | 160.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 15 | 0 | 165.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 10 | 27 | 170.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 4 | 4 | 175.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 3 | 180.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 8 | 0 | 185.00 | - | - | - | - | - |
