La bourse est fermée
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0701 -0,0003 (-0,03 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
59 824,14 -2 132,30 (-3,44 %)
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’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240426C00098000 | 2024-04-19 11:17AM EDT | 98.00 | 3.80 | 2.55 | 4.50 | 0.00 | - | 3 | 0 | 44.34% |
| AKAM240426C00099000 | 2024-04-19 3:32PM EDT | 99.00 | 3.12 | 2.45 | 4.80 | 0.00 | - | 4 | 2 | 80.66% |
| AKAM240426C00100000 | 2024-04-22 11:20AM EDT | 100.00 | 1.85 | 2.40 | 2.75 | 0.00 | - | 12 | 10 | 37.99% |
| AKAM240426C00101000 | 2024-04-23 10:03AM EDT | 101.00 | 1.60 | 1.55 | 1.85 | 0.00 | - | 2 | 25 | 31.54% |
| AKAM240426C00102000 | 2024-04-23 3:52PM EDT | 102.00 | 1.30 | 0.95 | 1.15 | +0.28 | +27.45% | 1 | 161 | 28.52% |
| AKAM240426C00103000 | 2024-04-24 1:31PM EDT | 103.00 | 0.85 | 0.55 | 0.70 | +0.25 | +41.67% | 1 | 123 | 28.47% |
| AKAM240426C00104000 | 2024-04-24 10:27AM EDT | 104.00 | 0.40 | 0.25 | 0.40 | +0.12 | +42.86% | 1 | 39 | 28.71% |
| AKAM240426C00105000 | 2024-04-23 3:30PM EDT | 105.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 5 | 63 | 28.42% |
| AKAM240426C00106000 | 2024-04-24 3:04PM EDT | 106.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 100 | 101 | 32.03% |
| AKAM240426C00107000 | 2024-04-23 3:26PM EDT | 107.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 52 | 46.09% |
| AKAM240426C00108000 | 2024-04-19 10:28AM EDT | 108.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 28 | 56.06% |
| AKAM240426C00109000 | 2024-04-15 9:42AM EDT | 109.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 62.21% |
| AKAM240426C00110000 | 2024-04-18 10:20AM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 68.26% |
| AKAM240426C00111000 | 2024-04-15 2:25PM EDT | 111.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 13 | 26 | 74.02% |
| AKAM240426C00112000 | 2024-04-12 3:30PM EDT | 112.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 45 | 59 | 79.69% |
| AKAM240426C00113000 | 2024-04-23 1:32PM EDT | 113.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 85.16% |
| AKAM240426C00114000 | 2024-04-04 11:08AM EDT | 114.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 90.43% |
| AKAM240426C00116000 | 2024-04-08 3:29PM EDT | 116.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 100 | 100.78% |
| AKAM240426C00118000 | 2024-03-13 2:14PM EDT | 118.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 110.74% |
| AKAM240426C00119000 | 2024-03-11 12:10PM EDT | 119.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 115.53% |
| AKAM240426C00120000 | 2024-03-18 12:27PM EDT | 120.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 114.36% |
| AKAM240426C00122000 | 2024-03-07 4:53PM EDT | 122.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 129.49% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240426P00093000 | 2024-04-12 3:30PM EDT | 93.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | - | 25 | 112.31% |
| AKAM240426P00094000 | 2024-04-22 11:55AM EDT | 94.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 76.37% |
| AKAM240426P00095000 | 2024-04-17 12:06PM EDT | 95.00 | 0.25 | 0.00 | 1.95 | 0.00 | - | 2 | 100 | 96.48% |
| AKAM240426P00098000 | 2024-04-24 3:47PM EDT | 98.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 503 | 37 | 41.41% |
| AKAM240426P00099000 | 2024-04-24 3:47PM EDT | 99.00 | 0.20 | 0.10 | 0.20 | -0.45 | -69.23% | 26 | 60 | 31.84% |
| AKAM240426P00100000 | 2024-04-23 2:40PM EDT | 100.00 | 0.40 | 0.25 | 0.30 | 0.00 | - | 8 | 50 | 28.76% |
| AKAM240426P00101000 | 2024-04-24 3:49PM EDT | 101.00 | 0.50 | 0.45 | 0.50 | -0.30 | -37.50% | 217 | 105 | 26.76% |
| AKAM240426P00102000 | 2024-04-22 11:55AM EDT | 102.00 | 1.94 | 0.75 | 0.95 | 0.00 | - | 32 | 57 | 28.22% |
| AKAM240426P00103000 | 2024-04-22 10:58AM EDT | 103.00 | 2.45 | 1.30 | 1.45 | 0.00 | - | 29 | 107 | 26.76% |
| AKAM240426P00104000 | 2024-04-24 3:47PM EDT | 104.00 | 2.05 | 2.05 | 2.25 | -0.95 | -31.67% | 19 | 442 | 30.03% |
| AKAM240426P00105000 | 2024-04-24 3:31PM EDT | 105.00 | 2.90 | 2.45 | 3.40 | -1.27 | -30.46% | 27 | 65 | 43.31% |
| AKAM240426P00106000 | 2024-04-22 12:21PM EDT | 106.00 | 5.11 | 2.60 | 4.00 | 0.00 | - | 1 | 100 | 34.28% |
| AKAM240426P00107000 | 2024-04-16 3:32PM EDT | 107.00 | 5.45 | 4.40 | 5.00 | 0.00 | - | 4 | 24 | 40.33% |
| AKAM240426P00108000 | 2024-04-17 1:36PM EDT | 108.00 | 7.11 | 5.00 | 6.00 | 0.00 | - | 1 | 3 | 46.09% |
| AKAM240426P00109000 | 2024-03-21 12:24PM EDT | 109.00 | 2.07 | 5.50 | 9.60 | 0.00 | - | 2 | 0 | 78.32% |
| AKAM240426P00110000 | 2024-04-16 3:41PM EDT | 110.00 | 8.53 | 7.50 | 8.20 | 0.00 | - | 10 | 1 | 69.04% |
| AKAM240426P00111000 | 2024-04-17 3:05PM EDT | 111.00 | 10.10 | 8.40 | 9.00 | 0.00 | - | 440 | 0 | 62.21% |
| AKAM240426P00114000 | 2024-03-20 11:35AM EDT | 114.00 | 5.75 | 10.00 | 14.60 | 0.00 | - | - | 0 | 97.27% |
