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
61 630,34 +236,18 (+0,38 %)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00110000 | 2024-06-14 1:28PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 1 | 1,964 | 69.92% |
| AKAM240628C00110000 | 2024-06-12 3:07PM EDT | 2024-06-28 | 0.05 | 0.00 | 2.20 | 0.00 | - | 3 | 60 | 93.02% |
| AKAM240719C00110000 | 2024-06-04 3:05PM EDT | 2024-07-19 | 0.22 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 58.81% |
| AKAM240816C00110000 | 2024-06-14 1:14PM EDT | 2024-08-16 | 0.60 | 0.45 | 0.65 | +0.16 | +36.36% | 2 | 150 | 37.89% |
| AKAM240920C00110000 | 2024-06-13 3:13PM EDT | 2024-09-20 | 0.70 | 0.75 | 0.95 | 0.00 | - | 7 | 138 | 33.67% |
| AKAM241018C00110000 | 2024-06-13 12:44PM EDT | 2024-10-18 | 0.90 | 0.95 | 1.25 | 0.00 | - | 1 | 1,018 | 32.23% |
| AKAM241115C00110000 | 2024-06-06 2:03PM EDT | 2024-11-15 | 2.08 | 1.80 | 2.10 | -0.02 | -0.95% | 2 | 270 | 34.75% |
| AKAM241220C00110000 | 2024-05-30 10:55AM EDT | 2024-12-20 | 2.50 | 2.05 | 2.45 | 0.00 | - | 15 | 27 | 33.24% |
| AKAM250117C00110000 | 2024-06-10 11:30AM EDT | 2025-01-17 | 2.88 | 2.65 | 2.90 | 0.00 | - | 1 | 1,749 | 33.16% |
| AKAM250321C00110000 | 2024-06-13 9:45AM EDT | 2025-03-21 | 3.60 | 3.70 | 4.10 | 0.00 | - | 1 | 57 | 33.89% |
| AKAM250620C00110000 | 2024-06-12 10:57AM EDT | 2025-06-20 | 5.56 | 5.10 | 5.70 | 0.00 | - | 5 | 59 | 34.49% |
| AKAM260116C00110000 | 2024-06-07 12:54PM EDT | 2026-01-16 | 8.83 | 8.10 | 8.70 | 0.00 | - | 1 | 745 | 34.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00110000 | 2024-06-14 2:29PM EDT | 2024-06-21 | 20.40 | 19.30 | 21.20 | -1.50 | -6.85% | 1 | 1 | 94.34% |
| AKAM240816P00110000 | 2024-05-30 9:37AM EDT | 2024-08-16 | 19.26 | 19.00 | 21.30 | 0.00 | - | 1 | 90 | 33.55% |
| AKAM240920P00110000 | 2024-05-14 11:05AM EDT | 2024-09-20 | 17.10 | 21.90 | 22.30 | 0.00 | - | 1 | 8 | 37.83% |
| AKAM241018P00110000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 12.50 | 18.90 | 21.40 | 0.00 | - | 41 | 27 | 25.03% |
| AKAM241115P00110000 | 2024-06-03 10:56AM EDT | 2024-11-15 | 19.40 | 19.50 | 22.10 | 0.00 | - | 1 | 53 | 28.75% |
| AKAM250117P00110000 | 2024-05-29 1:45PM EDT | 2025-01-17 | 19.15 | 20.40 | 21.90 | 0.00 | - | 9 | 1,404 | 22.94% |
| AKAM250321P00110000 | 2024-06-05 1:10PM EDT | 2025-03-21 | 19.80 | 21.70 | 24.00 | 0.00 | - | 2 | 140 | 29.99% |
| AKAM250620P00110000 | 2024-06-10 12:22PM EDT | 2025-06-20 | 21.80 | 22.20 | 22.80 | 0.00 | - | 1 | 393 | 21.60% |
| AKAM260116P00110000 | 2024-04-30 12:28PM EDT | 2026-01-16 | 17.20 | 21.50 | 24.90 | 0.00 | - | 151 | 599 | 23.27% |
