La bourse est fermée
Dow Jones
39 578,26 -294,73 (-0,74 %) Nasdaq
16 741,23 -91,39 (-0,54 %) Nikkei 225
38 617,10 -329,83 (-0,85 %) EUR/USD
1,0823 -0,0036 (-0,34 %) HANG SENG
19 195,60 -25,02 (-0,13 %) Bitcoin EUR
64 357,21 +213,62 (+0,33 %)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:51PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM260116C00060000 | 2024-01-05 3:14PM EDT | 60.00 | 60.98 | 69.10 | 72.10 | 0.00 | - | 3 | 3 | 151.60% |
| AKAM260116C00065000 | 2024-02-07 4:50PM EDT | 65.00 | 67.20 | 52.00 | 54.70 | 0.00 | - | 3 | 0 | 95.01% |
| AKAM260116C00070000 | 2024-02-16 12:05PM EDT | 70.00 | 48.26 | 44.60 | 46.60 | 0.00 | - | 1 | 21 | 77.93% |
| AKAM260116C00075000 | 2024-02-15 1:20PM EDT | 75.00 | 46.28 | 41.10 | 44.50 | 0.00 | - | 5 | 5 | 75.90% |
| AKAM260116C00085000 | 2023-11-07 12:52PM EDT | 85.00 | 39.60 | 39.80 | 44.00 | 0.00 | - | - | 40 | 83.05% |
| AKAM260116C00090000 | 2024-05-20 10:55AM EDT | 90.00 | 21.30 | 20.80 | 21.80 | 0.00 | - | 10 | 473 | 40.72% |
| AKAM260116C00092500 | 2024-05-17 3:46PM EDT | 92.50 | 20.36 | 17.90 | 20.40 | 0.00 | - | 9 | 14 | 40.01% |
| AKAM260116C00095000 | 2024-05-20 11:40AM EDT | 95.00 | 18.74 | 18.00 | 19.00 | 0.00 | - | 3 | 40 | 39.21% |
| AKAM260116C00097500 | 2024-05-20 11:08AM EDT | 97.50 | 17.30 | 17.10 | 17.70 | 0.00 | - | 1 | 25 | 38.54% |
| AKAM260116C00100000 | 2024-05-20 10:05AM EDT | 100.00 | 16.10 | 15.80 | 16.50 | 0.00 | - | 15 | 158 | 37.99% |
| AKAM260116C00105000 | 2024-05-22 12:58PM EDT | 105.00 | 13.90 | 13.50 | 15.40 | +0.30 | +2.21% | 7 | 85 | 39.27% |
| AKAM260116C00110000 | 2024-05-22 3:30PM EDT | 110.00 | 11.80 | 11.50 | 12.30 | -0.10 | -0.84% | 1 | 762 | 36.10% |
| AKAM260116C00115000 | 2024-05-22 10:18AM EDT | 115.00 | 10.20 | 9.60 | 10.30 | +0.40 | +4.08% | 1 | 271 | 34.81% |
| AKAM260116C00120000 | 2024-05-15 2:25PM EDT | 120.00 | 8.61 | 7.40 | 8.70 | 0.00 | - | 9 | 27 | 33.99% |
| AKAM260116C00125000 | 2024-05-01 2:53PM EDT | 125.00 | 12.00 | 6.70 | 7.30 | 0.00 | - | 1 | 45 | 33.24% |
| AKAM260116C00130000 | 2024-05-13 3:37PM EDT | 130.00 | 5.90 | 5.50 | 6.10 | 0.00 | - | 8 | 99 | 32.59% |
| AKAM260116C00135000 | 2024-05-10 1:24PM EDT | 135.00 | 4.30 | 4.60 | 5.00 | 0.00 | - | 3 | 54 | 31.82% |
| AKAM260116C00140000 | 2024-05-22 12:02PM EDT | 140.00 | 3.80 | 3.70 | 4.20 | -0.30 | -7.32% | 2 | 265 | 31.48% |
| AKAM260116C00145000 | 2024-05-13 2:54PM EDT | 145.00 | 3.30 | 2.60 | 3.50 | 0.00 | - | 4 | 175 | 31.12% |
| AKAM260116C00150000 | 2024-05-22 9:30AM EDT | 150.00 | 2.40 | 2.45 | 2.85 | -0.35 | -12.73% | 1 | 689 | 30.60% |
| AKAM260116C00155000 | 2024-04-10 2:27PM EDT | 155.00 | 3.90 | 1.70 | 2.30 | 0.00 | - | 3 | 6 | 30.10% |
| AKAM260116C00160000 | 2024-05-01 2:53PM EDT | 160.00 | 3.84 | 1.55 | 1.95 | 0.00 | - | 1 | 121 | 30.05% |
| AKAM260116C00165000 | 2024-05-06 2:29PM EDT | 165.00 | 2.87 | 0.60 | 1.55 | 0.00 | - | - | 1 | 29.54% |
| AKAM260116C00170000 | 2024-05-16 12:06PM EDT | 170.00 | 1.40 | 1.05 | 1.30 | 0.00 | - | 20 | 274 | 29.46% |
| AKAM260116C00175000 | 2024-04-15 3:14PM EDT | 175.00 | 1.85 | 0.90 | 2.65 | 0.00 | - | 16 | 204 | 36.24% |
| AKAM260116C00180000 | 2024-04-15 3:22PM EDT | 180.00 | 1.45 | 0.70 | 1.15 | 0.00 | - | 20 | 12 | 30.71% |
| AKAM260116C00185000 | 2024-05-09 3:39PM EDT | 185.00 | 1.72 | 0.00 | 1.85 | 0.00 | - | 4 | 132 | 35.16% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM260116P00055000 | 2024-05-14 3:37PM EDT | 55.00 | 1.88 | 1.50 | 2.00 | 0.00 | - | 1 | 41 | 36.46% |
| AKAM260116P00060000 | 2023-09-20 11:23AM EDT | 60.00 | 2.00 | 0.80 | 3.10 | 0.00 | - | - | 1 | 36.86% |
| AKAM260116P00065000 | 2024-05-21 9:55AM EDT | 65.00 | 3.00 | 2.70 | 3.20 | 0.00 | - | 1 | 911 | 32.50% |
| AKAM260116P00070000 | 2024-05-21 10:20AM EDT | 70.00 | 3.90 | 3.50 | 4.00 | 0.00 | - | 1 | 18 | 30.71% |
| AKAM260116P00075000 | 2024-05-21 9:56AM EDT | 75.00 | 4.90 | 4.50 | 5.20 | 0.00 | - | 273 | 218 | 29.68% |
| AKAM260116P00080000 | 2024-05-16 1:00PM EDT | 80.00 | 5.80 | 5.70 | 6.30 | 0.00 | - | 2 | 57 | 27.84% |
| AKAM260116P00085000 | 2024-05-20 2:24PM EDT | 85.00 | 7.87 | 7.20 | 7.80 | 0.00 | - | 2 | 105 | 26.53% |
| AKAM260116P00090000 | 2024-05-20 1:12PM EDT | 90.00 | 9.50 | 9.00 | 9.50 | 0.00 | - | 1 | 51 | 25.12% |
| AKAM260116P00092500 | 2024-05-20 12:01PM EDT | 92.50 | 10.60 | 10.00 | 10.60 | 0.00 | - | 3 | 9 | 24.73% |
| AKAM260116P00095000 | 2024-05-20 3:58PM EDT | 95.00 | 11.50 | 11.00 | 11.60 | 0.00 | - | 25 | 313 | 23.98% |
| AKAM260116P00097500 | 2024-05-20 3:36PM EDT | 97.50 | 12.60 | 12.10 | 13.50 | 0.00 | - | 1 | 17 | 24.92% |
| AKAM260116P00100000 | 2024-05-22 3:06PM EDT | 100.00 | 13.60 | 13.30 | 13.80 | -0.40 | -2.86% | 13 | 720 | 22.42% |
| AKAM260116P00105000 | 2024-05-10 10:16AM EDT | 105.00 | 18.00 | 14.30 | 16.60 | 0.00 | - | 1 | 112 | 21.41% |
| AKAM260116P00110000 | 2024-04-30 12:28PM EDT | 110.00 | 17.20 | 19.00 | 19.60 | 0.00 | - | 151 | 599 | 20.09% |
| AKAM260116P00115000 | 2024-04-18 11:12AM EDT | 115.00 | 20.30 | 22.50 | 25.40 | 0.00 | - | 7 | 120 | 24.53% |
| AKAM260116P00120000 | 2024-05-20 2:11PM EDT | 120.00 | 26.80 | 25.10 | 26.80 | 0.00 | - | 1 | 119 | 17.63% |
| AKAM260116P00125000 | 2024-03-08 10:30AM EDT | 125.00 | 18.40 | 20.20 | 22.90 | 0.00 | - | 4 | 101 | 0.00% |
| AKAM260116P00130000 | 2024-01-24 1:29PM EDT | 130.00 | 14.30 | 23.10 | 24.00 | 0.00 | - | 12 | 35 | 0.00% |
| AKAM260116P00135000 | 2024-01-23 12:07PM EDT | 135.00 | 18.30 | 28.10 | 29.20 | 0.00 | - | 1 | 46 | 0.00% |
| AKAM260116P00140000 | 2024-02-08 4:25PM EDT | 140.00 | 19.10 | 29.30 | 30.50 | 0.00 | - | 83 | 84 | 0.00% |
| AKAM260116P00145000 | 2024-05-08 12:51PM EDT | 145.00 | 43.70 | 47.90 | 51.70 | 0.00 | - | - | 0 | 25.62% |
