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:105.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AKAM240621C001050002024-06-14 2:22PM EDT2024-06-210.050.000.100.00-243,42256.64%
AKAM240628C001050002024-06-12 12:16PM EDT2024-06-280.100.051.400.00-5569.43%
AKAM240719C001050002024-06-11 11:11AM EDT2024-07-190.150.000.400.00-132737.55%
AKAM240816C001050002024-06-14 3:33PM EDT2024-08-160.980.851.00+0.28+40.00%1299336.07%
AKAM240920C001050002024-06-14 11:59AM EDT2024-09-201.281.301.45-0.23-15.23%410332.75%
AKAM241018C001050002024-05-31 1:22PM EDT2024-10-182.151.551.900.00-1046431.93%
AKAM241115C001050002024-06-07 2:47PM EDT2024-11-152.852.552.950.00-11957534.67%
AKAM241220C001050002024-06-07 1:36PM EDT2024-12-203.533.003.50+0.13+3.82%23433.85%
AKAM250117C001050002024-06-14 3:28PM EDT2025-01-173.903.704.00+0.40+11.43%611,24033.69%
AKAM250321C001050002024-05-10 11:54AM EDT2025-03-218.403.906.100.00-7012237.02%
AKAM250620C001050002024-06-13 1:07PM EDT2025-06-206.756.707.200.00-458135.39%
AKAM260116C001050002024-06-13 2:18PM EDT2026-01-1610.009.2010.400.00-111735.57%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AKAM240621P001050002024-06-14 3:05PM EDT2024-06-2115.3414.5016.20-1.24-7.48%5029377.93%
AKAM240816P001050002024-05-20 3:04PM EDT2024-08-1610.9015.2016.400.00-91,56029.47%
AKAM240920P001050002024-05-21 1:05PM EDT2024-09-2011.2014.2016.800.00-31727.92%
AKAM241018P001050002024-05-10 12:15PM EDT2024-10-1813.8016.0018.300.00--1235.03%
AKAM241115P001050002024-05-10 2:31PM EDT2024-11-1515.6116.6018.500.00-21,17532.79%
AKAM241220P001050002024-06-05 1:10PM EDT2024-12-2015.1016.3017.600.00-101224.96%
AKAM250117P001050002024-05-15 2:29PM EDT2025-01-1712.7017.0017.700.00-341,16423.81%
AKAM250321P001050002024-06-07 10:10AM EDT2025-03-2116.8016.4018.300.00-118923.52%
AKAM250620P001050002024-04-17 1:04PM EDT2025-06-2013.2814.6015.400.00-2616840.00%
AKAM260116P001050002024-05-29 11:38AM EDT2026-01-1617.8019.0020.400.00-111421.85%