La bourse ferme dans 28 min
CAC 40
7 668,00 +97,80 (+1,29 %) Euro Stoxx 50
4 938,38 +52,93 (+1,08 %) Dow Jones
38 905,31 +70,45 (+0,18 %) EUR/USD
1,0725 -0,0023 (-0,21 %) Gold future
2 375,80 +28,90 (+1,23 %) Bitcoin EUR
60 550,39 -1,59 (-0,00 %)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:02AM EDT. Marché ouvert.
Options d’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250321C00065000 | 2024-06-18 11:45AM EDT | 65.00 | 28.46 | 27.20 | 28.80 | 0.00 | - | 8 | 10 | 51.20% |
| AKAM250321C00070000 | 2024-06-17 1:53PM EDT | 70.00 | 24.30 | 24.10 | 24.90 | 0.00 | - | 2 | 5 | 48.50% |
| AKAM250321C00075000 | 2024-05-13 10:58AM EDT | 75.00 | 25.40 | 19.80 | 20.90 | 0.00 | - | 2 | 2 | 44.75% |
| AKAM250321C00080000 | 2024-06-18 2:26PM EDT | 80.00 | 16.60 | 16.10 | 17.60 | 0.00 | - | 1 | 21 | 43.04% |
| AKAM250321C00085000 | 2024-06-12 10:44AM EDT | 85.00 | 14.10 | 14.00 | 14.40 | 0.00 | - | 5 | 135 | 40.80% |
| AKAM250321C00090000 | 2024-06-13 10:34AM EDT | 90.00 | 10.58 | 11.20 | 11.60 | 0.00 | - | 2 | 93 | 39.00% |
| AKAM250321C00092500 | 2024-06-20 10:17AM EDT | 92.50 | 10.20 | 10.00 | 10.40 | -0.72 | -6.59% | 63 | 14 | 38.40% |
| AKAM250321C00095000 | 2024-06-20 10:16AM EDT | 95.00 | 9.00 | 8.90 | 9.20 | +0.50 | +5.88% | 72 | 7,540 | 37.54% |
| AKAM250321C00097500 | 2024-06-11 1:58PM EDT | 97.50 | 8.10 | 7.80 | 8.20 | 0.00 | - | 1 | 82 | 37.10% |
| AKAM250321C00100000 | 2024-06-17 2:08PM EDT | 100.00 | 6.70 | 6.20 | 7.20 | 0.00 | - | 1 | 1,018 | 36.40% |
| AKAM250321C00105000 | 2024-05-10 11:54AM EDT | 105.00 | 8.40 | 3.90 | 6.10 | 0.00 | - | 70 | 122 | 37.34% |
| AKAM250321C00110000 | 2024-06-18 2:51PM EDT | 110.00 | 3.70 | 3.90 | 4.30 | 0.00 | - | 1 | 58 | 34.92% |
| AKAM250321C00115000 | 2024-06-10 9:30AM EDT | 115.00 | 2.82 | 2.80 | 3.30 | 0.00 | - | 1 | 707 | 34.49% |
| AKAM250321C00120000 | 2024-05-28 3:51PM EDT | 120.00 | 2.70 | 2.20 | 2.45 | 0.00 | - | 6 | 736 | 33.83% |
| AKAM250321C00125000 | 2024-05-13 10:38AM EDT | 125.00 | 2.78 | 1.35 | 1.75 | 0.00 | - | 1 | 1,543 | 33.00% |
| AKAM250321C00130000 | 2024-06-04 9:43AM EDT | 130.00 | 1.30 | 1.15 | 1.40 | 0.00 | - | 1 | 142 | 33.37% |
| AKAM250321C00135000 | 2024-05-01 1:52PM EDT | 135.00 | 3.60 | 0.95 | 1.20 | 0.00 | - | 5 | 364 | 34.29% |
| AKAM250321C00140000 | 2024-05-13 9:55AM EDT | 140.00 | 1.20 | 0.00 | 0.80 | 0.00 | - | 6 | 51 | 33.18% |
| AKAM250321C00145000 | 2024-05-10 12:00PM EDT | 145.00 | 1.10 | 0.00 | 0.60 | 0.00 | - | 1 | 35 | 33.08% |
| AKAM250321C00150000 | 2024-04-15 2:06PM EDT | 150.00 | 1.80 | 0.00 | 0.85 | 0.00 | - | 171 | 172 | 37.35% |
| AKAM250321C00155000 | 2024-03-05 11:01AM EDT | 155.00 | 1.70 | 1.45 | 1.65 | 0.00 | - | 1 | 2 | 45.34% |
| AKAM250321C00160000 | 2024-02-14 11:39AM EDT | 160.00 | 1.85 | 0.75 | 1.15 | 0.00 | - | 1 | 6 | 43.40% |
| AKAM250321C00165000 | 2024-02-12 1:52PM EDT | 165.00 | 3.70 | 0.80 | 1.05 | 0.00 | - | 1 | 109 | 44.18% |
| AKAM250321C00170000 | 2024-05-09 3:29PM EDT | 170.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 50 | 57 | 43.31% |
| AKAM250321C00175000 | 2024-02-06 11:19AM EDT | 175.00 | 1.50 | 0.55 | 0.85 | 0.00 | - | 1 | 44 | 45.29% |
| AKAM250321C00180000 | 2024-04-15 3:05PM EDT | 180.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 10 | 10 | 57.97% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250321P00050000 | 2024-06-06 3:54PM EDT | 50.00 | 0.55 | 0.30 | 1.05 | 0.00 | - | 6 | 24 | 48.19% |
| AKAM250321P00055000 | 2024-05-10 2:21PM EDT | 55.00 | 1.00 | 0.80 | 1.05 | 0.00 | - | 1 | 8 | 41.58% |
| AKAM250321P00060000 | 2024-05-15 10:25AM EDT | 60.00 | 1.00 | 1.25 | 1.60 | 0.00 | - | 1 | 3 | 40.04% |
| AKAM250321P00065000 | 2024-06-20 10:44AM EDT | 65.00 | 1.95 | 1.80 | 2.05 | +0.52 | +33.99% | 99 | 47 | 36.77% |
| AKAM250321P00070000 | 2024-06-20 10:46AM EDT | 70.00 | 2.85 | 1.75 | 2.85 | +0.14 | +5.17% | 145 | 3 | 34.79% |
| AKAM250321P00075000 | 2024-06-18 10:13AM EDT | 75.00 | 3.60 | 3.50 | 4.00 | 0.00 | - | 7 | 108 | 33.36% |
| AKAM250321P00080000 | 2024-06-20 10:18AM EDT | 80.00 | 5.30 | 5.00 | 5.40 | +0.41 | +8.38% | 136 | 153 | 31.73% |
| AKAM250321P00085000 | 2024-06-20 10:16AM EDT | 85.00 | 7.00 | 6.70 | 7.10 | +1.20 | +20.69% | 14 | 970 | 29.98% |
| AKAM250321P00090000 | 2024-06-20 10:17AM EDT | 90.00 | 9.20 | 8.70 | 9.20 | +1.65 | +21.85% | 114 | 1,036 | 28.29% |
| AKAM250321P00092500 | 2024-05-31 2:03PM EDT | 92.50 | 8.80 | 10.20 | 10.60 | 0.00 | - | 37 | 926 | 28.08% |
| AKAM250321P00095000 | 2024-06-04 3:33PM EDT | 95.00 | 10.60 | 10.90 | 11.90 | 0.00 | - | 1,000 | 1,626 | 27.19% |
| AKAM250321P00097500 | 2024-06-04 3:34PM EDT | 97.50 | 11.40 | 12.90 | 13.40 | 0.00 | - | 23 | 172 | 26.58% |
| AKAM250321P00100000 | 2024-05-31 12:27PM EDT | 100.00 | 13.10 | 14.40 | 15.00 | 0.00 | - | 8 | 580 | 25.95% |
| AKAM250321P00105000 | 2024-06-07 10:10AM EDT | 105.00 | 16.80 | 17.70 | 18.50 | 0.00 | - | 1 | 189 | 24.60% |
| AKAM250321P00110000 | 2024-06-05 1:10PM EDT | 110.00 | 19.80 | 21.60 | 22.50 | 0.00 | - | 2 | 140 | 23.71% |
| AKAM250321P00115000 | 2024-06-05 11:51AM EDT | 115.00 | 24.30 | 26.00 | 26.70 | 0.00 | - | 32 | 486 | 22.03% |
| AKAM250321P00120000 | 2024-06-03 9:53AM EDT | 120.00 | 28.20 | 30.20 | 31.90 | 0.00 | - | 1 | 27 | 26.01% |
| AKAM250321P00125000 | 2024-05-08 3:07PM EDT | 125.00 | 25.50 | 33.90 | 37.80 | 0.00 | - | 7 | 1 | 33.92% |
| AKAM250321P00130000 | 2024-05-09 1:36PM EDT | 130.00 | 29.20 | 39.00 | 42.80 | 0.00 | - | 6 | 33 | 36.45% |
| AKAM250321P00135000 | 2024-05-09 10:08AM EDT | 135.00 | 33.70 | 43.90 | 47.90 | 0.00 | - | 1 | 0 | 39.38% |
| AKAM250321P00140000 | 2024-01-11 12:17PM EDT | 140.00 | 24.90 | 16.30 | 17.00 | 0.00 | - | 9 | 9 | 0.00% |
| AKAM250321P00150000 | 2024-02-12 2:31PM EDT | 150.00 | 23.80 | 38.20 | 42.70 | 0.00 | - | 14 | 0 | 0.00% |
| AKAM250321P00160000 | 2024-02-12 3:18PM EDT | 160.00 | 33.00 | 48.20 | 52.90 | 0.00 | - | - | 0 | 0.00% |
