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
61 757,74 +239,94 (+0,39 %)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00115000 | 2024-06-14 1:54PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 41 | 1,645 | 82.03% |
| AKAM240628C00115000 | 2024-05-10 9:39AM EDT | 2024-06-28 | 0.28 | 0.00 | 0.45 | 0.00 | - | - | 3 | 73.63% |
| AKAM240719C00115000 | 2024-05-21 3:01PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.25 | 0.00 | - | - | 1 | 47.56% |
| AKAM240816C00115000 | 2024-06-11 11:37AM EDT | 2024-08-16 | 0.37 | 0.30 | 0.40 | 0.00 | - | 10 | 186 | 38.94% |
| AKAM240920C00115000 | 2024-06-04 1:43PM EDT | 2024-09-20 | 0.65 | 0.40 | 0.65 | 0.00 | - | 5 | 12 | 34.86% |
| AKAM241018C00115000 | 2024-05-24 12:32PM EDT | 2024-10-18 | 1.10 | 0.50 | 0.90 | 0.00 | - | 144 | 332 | 33.40% |
| AKAM241115C00115000 | 2024-06-11 10:05AM EDT | 2024-11-15 | 1.30 | 1.25 | 1.45 | 0.00 | - | 3 | 53 | 34.62% |
| AKAM241220C00115000 | 2024-05-30 10:55AM EDT | 2024-12-20 | 1.70 | 1.15 | 1.80 | 0.00 | - | 31 | 32 | 33.46% |
| AKAM250117C00115000 | 2024-06-12 3:58PM EDT | 2025-01-17 | 1.88 | 1.80 | 2.15 | 0.00 | - | 8 | 3,609 | 33.14% |
| AKAM250321C00115000 | 2024-06-10 9:30AM EDT | 2025-03-21 | 2.82 | 2.70 | 3.20 | 0.00 | - | 1 | 707 | 33.79% |
| AKAM250620C00115000 | 2024-06-03 3:01PM EDT | 2025-06-20 | 4.79 | 4.00 | 4.60 | 0.00 | - | 1 | 15 | 34.14% |
| AKAM260116C00115000 | 2024-06-13 12:14PM EDT | 2026-01-16 | 6.70 | 4.80 | 7.30 | 0.00 | - | 13 | 279 | 34.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00115000 | 2024-05-15 3:21PM EDT | 2024-06-21 | 19.20 | 25.60 | 27.00 | 0.00 | - | 30 | 6 | 116.21% |
| AKAM240816P00115000 | 2024-06-14 3:05PM EDT | 2024-08-16 | 25.36 | 24.50 | 27.00 | -1.18 | -4.45% | 65 | 146 | 49.81% |
| AKAM241018P00115000 | 2024-05-08 11:29AM EDT | 2024-10-18 | 16.50 | 23.90 | 27.80 | 0.00 | - | - | 0 | 41.68% |
| AKAM241115P00115000 | 2024-03-15 1:32PM EDT | 2024-11-15 | 12.10 | 14.80 | 15.30 | 0.00 | - | - | 1 | 0.00% |
| AKAM241220P00115000 | 2024-05-22 1:32PM EDT | 2024-12-20 | 19.80 | 24.90 | 26.50 | 0.00 | - | 86 | 1 | 24.59% |
| AKAM250117P00115000 | 2024-05-02 11:35AM EDT | 2025-01-17 | 19.60 | 21.00 | 24.70 | 0.00 | - | 4 | 335 | 0.00% |
| AKAM250321P00115000 | 2024-06-05 11:51AM EDT | 2025-03-21 | 24.30 | 26.00 | 26.60 | 0.00 | - | 1 | 486 | 21.00% |
| AKAM250620P00115000 | 2024-06-13 9:35AM EDT | 2025-06-20 | 27.04 | 24.20 | 26.90 | 0.00 | - | 30 | 492 | 20.03% |
| AKAM260116P00115000 | 2024-04-18 11:12AM EDT | 2026-01-16 | 20.30 | 22.50 | 25.40 | 0.00 | - | 7 | 120 | 0.00% |
