La bourse ferme dans 15 min
CAC 40
7 681,11 +110,91 (+1,47 %) Euro Stoxx 50
4 947,15 +61,70 (+1,26 %) Dow Jones
38 923,43 +88,57 (+0,23 %) EUR/USD
1,0716 -0,0032 (-0,30 %) Gold future
2 378,00 +31,10 (+1,33 %) Bitcoin EUR
60 568,72 -121,60 (-0,20 %)
(AKAM)
. Devise en USD
Ajouter à la liste dynamique
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250620C00050000 | 2024-06-07 11:55AM EDT | 50.00 | 43.80 | 41.00 | 44.40 | 0.00 | - | 1 | 1 | 59.69% |
| AKAM250620C00060000 | 2024-05-10 11:27AM EDT | 60.00 | 39.60 | 33.40 | 35.40 | 0.00 | - | - | 15 | 53.56% |
| AKAM250620C00075000 | 2024-06-12 11:10AM EDT | 75.00 | 22.59 | 22.10 | 23.00 | 0.00 | - | 1 | 1 | 45.54% |
| AKAM250620C00080000 | 2024-06-17 3:17PM EDT | 80.00 | 19.20 | 18.80 | 19.60 | 0.00 | - | 3 | 18 | 43.24% |
| AKAM250620C00090000 | 2024-06-17 10:07AM EDT | 90.00 | 12.80 | 11.90 | 13.70 | 0.00 | - | 1 | 9 | 39.51% |
| AKAM250620C00095000 | 2024-06-05 3:36PM EDT | 95.00 | 11.78 | 10.40 | 11.30 | 0.00 | - | - | 2 | 38.21% |
| AKAM250620C00100000 | 2024-06-11 1:51PM EDT | 100.00 | 9.20 | 8.60 | 9.20 | 0.00 | - | 2 | 23 | 37.04% |
| AKAM250620C00105000 | 2024-06-13 1:07PM EDT | 105.00 | 6.75 | 6.90 | 7.40 | 0.00 | - | 4 | 581 | 36.01% |
| AKAM250620C00110000 | 2024-06-17 11:08AM EDT | 110.00 | 5.20 | 5.50 | 7.00 | 0.00 | - | 3 | 56 | 38.46% |
| AKAM250620C00115000 | 2024-06-03 3:01PM EDT | 115.00 | 4.79 | 4.30 | 4.70 | 0.00 | - | 1 | 15 | 34.53% |
| AKAM250620C00120000 | 2024-06-18 12:32PM EDT | 120.00 | 3.40 | 3.00 | 3.70 | 0.00 | - | 3 | 401 | 33.95% |
| AKAM250620C00125000 | 2024-06-20 10:45AM EDT | 125.00 | 2.75 | 2.35 | 2.85 | +0.25 | +10.00% | 1 | 130 | 33.27% |
| AKAM250620C00130000 | 2024-06-04 1:45PM EDT | 130.00 | 2.35 | 1.95 | 2.25 | 0.00 | - | 6 | 2,856 | 33.01% |
| AKAM250620C00135000 | 2024-05-01 2:53PM EDT | 135.00 | 5.00 | 1.70 | 2.10 | 0.00 | - | 1 | 236 | 34.41% |
| AKAM250620C00140000 | 2024-05-28 3:24PM EDT | 140.00 | 1.40 | 1.00 | 1.40 | 0.00 | - | 26 | 314 | 32.65% |
| AKAM250620C00145000 | 2024-05-09 3:39PM EDT | 145.00 | 4.08 | 0.05 | 1.70 | 0.00 | - | 1 | 65 | 36.13% |
| AKAM250620C00150000 | 2024-05-28 2:51PM EDT | 150.00 | 0.02 | 0.55 | 0.90 | 0.00 | - | 1 | 166 | 32.67% |
| AKAM250620C00155000 | 2024-04-03 11:10AM EDT | 155.00 | 2.30 | 1.60 | 2.05 | 0.00 | - | 2 | 421 | 41.41% |
| AKAM250620C00160000 | 2024-04-11 12:02PM EDT | 160.00 | 1.65 | 0.00 | 1.30 | 0.00 | - | 1 | 292 | 38.55% |
| AKAM250620C00165000 | 2024-04-10 9:56AM EDT | 165.00 | 1.35 | 0.00 | 4.70 | 0.00 | - | 8 | 124 | 56.41% |
| AKAM250620C00170000 | 2024-02-09 1:13PM EDT | 170.00 | 4.20 | 1.25 | 1.55 | 0.00 | - | - | 9 | 43.04% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250620P00050000 | 2024-06-06 3:55PM EDT | 50.00 | 1.00 | 0.05 | 1.50 | 0.00 | - | 1 | 17 | 45.98% |
| AKAM250620P00055000 | 2024-05-10 2:53PM EDT | 55.00 | 1.35 | 1.15 | 1.60 | 0.00 | - | - | 21 | 40.58% |
| AKAM250620P00060000 | 2024-05-13 11:05AM EDT | 60.00 | 1.55 | 1.70 | 2.15 | 0.00 | - | 1 | 6 | 38.27% |
| AKAM250620P00070000 | 2024-06-17 1:44PM EDT | 70.00 | 3.50 | 3.30 | 3.70 | 0.00 | - | 1 | 42 | 33.91% |
| AKAM250620P00075000 | 2024-06-17 1:41PM EDT | 75.00 | 4.70 | 4.40 | 4.90 | 0.00 | - | 1 | 65 | 32.33% |
| AKAM250620P00080000 | 2024-06-14 12:25PM EDT | 80.00 | 6.04 | 6.00 | 6.40 | 0.00 | - | 1 | 142 | 30.87% |
| AKAM250620P00085000 | 2024-06-14 2:58PM EDT | 85.00 | 7.40 | 7.80 | 8.20 | 0.00 | - | 2 | 120 | 29.41% |
| AKAM250620P00090000 | 2024-06-10 10:11AM EDT | 90.00 | 9.80 | 9.70 | 10.30 | 0.00 | - | 7 | 298 | 27.84% |
| AKAM250620P00095000 | 2024-06-13 2:41PM EDT | 95.00 | 12.80 | 12.30 | 12.90 | 0.00 | - | 54 | 833 | 26.64% |
| AKAM250620P00100000 | 2024-06-04 3:35PM EDT | 100.00 | 13.90 | 15.20 | 15.90 | 0.00 | - | 15 | 1,245 | 25.50% |
| AKAM250620P00105000 | 2024-04-17 1:04PM EDT | 105.00 | 13.28 | 14.60 | 15.40 | 0.00 | - | 261 | 684 | 0.00% |
| AKAM250620P00110000 | 2024-06-10 12:22PM EDT | 110.00 | 21.80 | 22.20 | 22.90 | 0.00 | - | 1 | 393 | 22.71% |
| AKAM250620P00115000 | 2024-06-20 10:21AM EDT | 115.00 | 26.66 | 26.40 | 27.00 | -0.38 | -1.41% | 30 | 492 | 21.51% |
| AKAM250620P00120000 | 2024-05-01 10:29AM EDT | 120.00 | 22.30 | 25.50 | 30.40 | 0.00 | - | 2 | 1,559 | 0.00% |
| AKAM250620P00125000 | 2024-02-13 3:57PM EDT | 125.00 | 11.20 | 19.10 | 19.80 | 0.00 | - | 595 | 436 | 0.00% |
| AKAM250620P00130000 | 2024-05-14 3:25PM EDT | 130.00 | 38.87 | 39.80 | 43.90 | 0.00 | - | 130 | 108 | 36.93% |
| AKAM250620P00135000 | 2024-05-03 2:55PM EDT | 135.00 | 36.30 | 40.50 | 45.50 | 0.00 | - | 130 | 0 | 0.00% |
| AKAM250620P00140000 | 2024-04-11 2:33PM EDT | 140.00 | 34.40 | 46.50 | 50.80 | 0.00 | - | - | 1 | 19.68% |
| AKAM250620P00150000 | 2024-01-25 10:49AM EDT | 150.00 | 26.90 | 40.30 | 43.40 | 0.00 | - | 5 | 0 | 0.00% |
