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
61 631,52 -330,37 (-0,53 %)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00105000 | 2024-06-14 2:22PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 3,422 | 56.64% |
| AKAM240628C00105000 | 2024-06-12 12:16PM EDT | 2024-06-28 | 0.10 | 0.05 | 1.40 | 0.00 | - | 5 | 5 | 69.43% |
| AKAM240719C00105000 | 2024-06-11 11:11AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 327 | 37.55% |
| AKAM240816C00105000 | 2024-06-14 3:33PM EDT | 2024-08-16 | 0.98 | 0.85 | 1.00 | +0.28 | +40.00% | 12 | 993 | 36.07% |
| AKAM240920C00105000 | 2024-06-14 11:59AM EDT | 2024-09-20 | 1.28 | 1.30 | 1.45 | -0.23 | -15.23% | 4 | 103 | 32.75% |
| AKAM241018C00105000 | 2024-05-31 1:22PM EDT | 2024-10-18 | 2.15 | 1.55 | 1.90 | 0.00 | - | 10 | 464 | 31.93% |
| AKAM241115C00105000 | 2024-06-07 2:47PM EDT | 2024-11-15 | 2.85 | 2.55 | 2.95 | 0.00 | - | 119 | 575 | 34.67% |
| AKAM241220C00105000 | 2024-06-07 1:36PM EDT | 2024-12-20 | 3.53 | 3.00 | 3.50 | +0.13 | +3.82% | 2 | 34 | 33.85% |
| AKAM250117C00105000 | 2024-06-14 3:28PM EDT | 2025-01-17 | 3.90 | 3.70 | 4.00 | +0.40 | +11.43% | 61 | 1,240 | 33.69% |
| AKAM250321C00105000 | 2024-05-10 11:54AM EDT | 2025-03-21 | 8.40 | 3.90 | 6.10 | 0.00 | - | 70 | 122 | 37.02% |
| AKAM250620C00105000 | 2024-06-13 1:07PM EDT | 2025-06-20 | 6.75 | 6.70 | 7.20 | 0.00 | - | 4 | 581 | 35.39% |
| AKAM260116C00105000 | 2024-06-13 2:18PM EDT | 2026-01-16 | 10.00 | 9.20 | 10.40 | 0.00 | - | 1 | 117 | 35.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00105000 | 2024-06-14 3:05PM EDT | 2024-06-21 | 15.34 | 14.50 | 16.20 | -1.24 | -7.48% | 50 | 293 | 77.93% |
| AKAM240816P00105000 | 2024-05-20 3:04PM EDT | 2024-08-16 | 10.90 | 15.20 | 16.40 | 0.00 | - | 9 | 1,560 | 29.47% |
| AKAM240920P00105000 | 2024-05-21 1:05PM EDT | 2024-09-20 | 11.20 | 14.20 | 16.80 | 0.00 | - | 3 | 17 | 27.92% |
| AKAM241018P00105000 | 2024-05-10 12:15PM EDT | 2024-10-18 | 13.80 | 16.00 | 18.30 | 0.00 | - | - | 12 | 35.03% |
| AKAM241115P00105000 | 2024-05-10 2:31PM EDT | 2024-11-15 | 15.61 | 16.60 | 18.50 | 0.00 | - | 2 | 1,175 | 32.79% |
| AKAM241220P00105000 | 2024-06-05 1:10PM EDT | 2024-12-20 | 15.10 | 16.30 | 17.60 | 0.00 | - | 10 | 12 | 24.96% |
| AKAM250117P00105000 | 2024-05-15 2:29PM EDT | 2025-01-17 | 12.70 | 17.00 | 17.70 | 0.00 | - | 34 | 1,164 | 23.81% |
| AKAM250321P00105000 | 2024-06-07 10:10AM EDT | 2025-03-21 | 16.80 | 16.40 | 18.30 | 0.00 | - | 1 | 189 | 23.52% |
| AKAM250620P00105000 | 2024-04-17 1:04PM EDT | 2025-06-20 | 13.28 | 14.60 | 15.40 | 0.00 | - | 261 | 684 | 0.00% |
| AKAM260116P00105000 | 2024-05-29 11:38AM EDT | 2026-01-16 | 17.80 | 19.00 | 20.40 | 0.00 | - | 1 | 114 | 21.85% |
