La bourse est fermée

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
89,09+0,74 (+0,84 %)
À la clôture : 04:00PM EDT
89,17 +0,08 (+0,09 %)
Échanges après Bourse : 07:43PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:100.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AKAM240621C001000002024-06-12 11:18AM EDT2024-06-210.100.000.25-0.02-16.67%15,68757.72%
AKAM240628C001000002024-06-11 2:52PM EDT2024-06-280.120.050.400.00-71745.95%
AKAM240705C001000002024-06-07 3:01PM EDT2024-07-050.150.051.450.00-1157.32%
AKAM240719C001000002024-06-12 11:20AM EDT2024-07-190.300.200.350.00-432028.05%
AKAM240816C001000002024-06-14 3:58PM EDT2024-08-161.600.551.70+0.15+10.34%387835.32%
AKAM240920C001000002024-06-14 3:26PM EDT2024-09-202.352.152.35+0.45+23.68%914032.69%
AKAM241018C001000002024-06-13 10:52AM EDT2024-10-182.322.702.900.00-11631.90%
AKAM241115C001000002024-06-06 11:02AM EDT2024-11-154.503.904.700.00-1920737.43%
AKAM241220C001000002024-06-12 2:04PM EDT2024-12-204.603.404.800.00-114334.19%
AKAM250117C001000002024-06-13 10:41AM EDT2025-01-174.905.105.500.00-94,19034.61%
AKAM250321C001000002024-06-12 10:02AM EDT2025-03-217.306.607.100.00-61,01735.77%
AKAM250620C001000002024-06-11 1:51PM EDT2025-06-209.208.309.000.00-22336.46%
AKAM260116C001000002024-06-14 10:42AM EDT2026-01-1611.7011.2012.30-1.30-10.00%115936.51%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AKAM240621P001000002024-06-12 1:42PM EDT2024-06-2111.309.1011.200.00-11,13559.86%
AKAM240628P001000002024-05-30 2:48PM EDT2024-06-2810.179.6011.300.00-1145.65%
AKAM240719P001000002024-06-04 3:51PM EDT2024-07-199.108.8011.200.00-1126.76%
AKAM240816P001000002024-06-07 10:04AM EDT2024-08-1610.7011.6012.800.00-11,72636.96%
AKAM240920P001000002024-06-12 11:02AM EDT2024-09-2011.7111.5012.600.00-17128.26%
AKAM241018P001000002024-05-28 10:44AM EDT2024-10-188.7012.1012.600.00-104824.93%
AKAM241115P001000002024-05-29 10:42AM EDT2024-11-1510.7013.0013.500.00-2017127.32%
AKAM241220P001000002024-05-24 10:26AM EDT2024-12-209.9012.3013.700.00-1613625.57%
AKAM250117P001000002024-06-07 11:43AM EDT2025-01-1713.1013.4014.000.00-11,94625.12%
AKAM250321P001000002024-05-31 12:27PM EDT2025-03-2113.1014.3014.900.00-858025.32%
AKAM250620P001000002024-06-04 3:35PM EDT2025-06-2013.9014.2015.700.00-151,24524.40%
AKAM260116P001000002024-05-29 3:09PM EDT2026-01-1615.1016.6017.200.00-172023.01%