La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 633,15 -320,26 (-0,52 %)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:100.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00100000 | 2024-06-12 11:18AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.25 | -0.02 | -16.67% | 1 | 5,687 | 57.72% |
| AKAM240628C00100000 | 2024-06-11 2:52PM EDT | 2024-06-28 | 0.12 | 0.05 | 0.40 | 0.00 | - | 7 | 17 | 45.95% |
| AKAM240705C00100000 | 2024-06-07 3:01PM EDT | 2024-07-05 | 0.15 | 0.05 | 1.45 | 0.00 | - | 1 | 1 | 57.32% |
| AKAM240719C00100000 | 2024-06-12 11:20AM EDT | 2024-07-19 | 0.30 | 0.20 | 0.35 | 0.00 | - | 4 | 320 | 28.05% |
| AKAM240816C00100000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 1.60 | 0.55 | 1.70 | +0.15 | +10.34% | 3 | 878 | 35.32% |
| AKAM240920C00100000 | 2024-06-14 3:26PM EDT | 2024-09-20 | 2.35 | 2.15 | 2.35 | +0.45 | +23.68% | 9 | 140 | 32.69% |
| AKAM241018C00100000 | 2024-06-13 10:52AM EDT | 2024-10-18 | 2.32 | 2.70 | 2.90 | 0.00 | - | 1 | 16 | 31.90% |
| AKAM241115C00100000 | 2024-06-06 11:02AM EDT | 2024-11-15 | 4.50 | 3.90 | 4.70 | 0.00 | - | 19 | 207 | 37.43% |
| AKAM241220C00100000 | 2024-06-12 2:04PM EDT | 2024-12-20 | 4.60 | 3.40 | 4.80 | 0.00 | - | 11 | 43 | 34.19% |
| AKAM250117C00100000 | 2024-06-13 10:41AM EDT | 2025-01-17 | 4.90 | 5.10 | 5.50 | 0.00 | - | 9 | 4,190 | 34.61% |
| AKAM250321C00100000 | 2024-06-12 10:02AM EDT | 2025-03-21 | 7.30 | 6.60 | 7.10 | 0.00 | - | 6 | 1,017 | 35.77% |
| AKAM250620C00100000 | 2024-06-11 1:51PM EDT | 2025-06-20 | 9.20 | 8.30 | 9.00 | 0.00 | - | 2 | 23 | 36.46% |
| AKAM260116C00100000 | 2024-06-14 10:42AM EDT | 2026-01-16 | 11.70 | 11.20 | 12.30 | -1.30 | -10.00% | 1 | 159 | 36.51% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00100000 | 2024-06-12 1:42PM EDT | 2024-06-21 | 11.30 | 9.10 | 11.20 | 0.00 | - | 1 | 1,135 | 59.86% |
| AKAM240628P00100000 | 2024-05-30 2:48PM EDT | 2024-06-28 | 10.17 | 9.60 | 11.30 | 0.00 | - | 1 | 1 | 45.65% |
| AKAM240719P00100000 | 2024-06-04 3:51PM EDT | 2024-07-19 | 9.10 | 8.80 | 11.20 | 0.00 | - | 1 | 1 | 26.76% |
| AKAM240816P00100000 | 2024-06-07 10:04AM EDT | 2024-08-16 | 10.70 | 11.60 | 12.80 | 0.00 | - | 1 | 1,726 | 36.96% |
| AKAM240920P00100000 | 2024-06-12 11:02AM EDT | 2024-09-20 | 11.71 | 11.50 | 12.60 | 0.00 | - | 1 | 71 | 28.26% |
| AKAM241018P00100000 | 2024-05-28 10:44AM EDT | 2024-10-18 | 8.70 | 12.10 | 12.60 | 0.00 | - | 10 | 48 | 24.93% |
| AKAM241115P00100000 | 2024-05-29 10:42AM EDT | 2024-11-15 | 10.70 | 13.00 | 13.50 | 0.00 | - | 20 | 171 | 27.32% |
| AKAM241220P00100000 | 2024-05-24 10:26AM EDT | 2024-12-20 | 9.90 | 12.30 | 13.70 | 0.00 | - | 16 | 136 | 25.57% |
| AKAM250117P00100000 | 2024-06-07 11:43AM EDT | 2025-01-17 | 13.10 | 13.40 | 14.00 | 0.00 | - | 1 | 1,946 | 25.12% |
| AKAM250321P00100000 | 2024-05-31 12:27PM EDT | 2025-03-21 | 13.10 | 14.30 | 14.90 | 0.00 | - | 8 | 580 | 25.32% |
| AKAM250620P00100000 | 2024-06-04 3:35PM EDT | 2025-06-20 | 13.90 | 14.20 | 15.70 | 0.00 | - | 15 | 1,245 | 24.40% |
| AKAM260116P00100000 | 2024-05-29 3:09PM EDT | 2026-01-16 | 15.10 | 16.60 | 17.20 | 0.00 | - | 1 | 720 | 23.01% |
