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
61 689,32 +708,36 (+1,16 %)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00120000 | 2024-06-05 9:45AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,852 | 85.94% |
| AKAM240719C00120000 | 2024-06-03 10:56AM EDT | 2024-07-19 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 74.02% |
| AKAM240816C00120000 | 2024-06-13 12:13PM EDT | 2024-08-16 | 0.35 | 0.20 | 0.80 | +0.30 | +600.00% | 5 | 521 | 51.15% |
| AKAM240920C00120000 | 2024-05-15 3:39PM EDT | 2024-09-20 | 0.80 | 0.25 | 0.45 | 0.00 | - | 280 | 283 | 35.99% |
| AKAM241018C00120000 | 2024-06-07 11:26AM EDT | 2024-10-18 | 0.50 | 0.00 | 0.80 | 0.00 | - | 112 | 116 | 36.17% |
| AKAM241115C00120000 | 2024-05-29 3:28PM EDT | 2024-11-15 | 0.94 | 0.85 | 1.05 | 0.00 | - | 1 | 216 | 35.06% |
| AKAM241220C00120000 | 2024-06-14 3:48PM EDT | 2024-12-20 | 1.20 | 0.40 | 1.30 | +0.25 | +26.32% | 64 | 113 | 33.55% |
| AKAM250117C00120000 | 2024-06-07 3:05PM EDT | 2025-01-17 | 1.41 | 1.30 | 1.60 | 0.00 | - | 1 | 592 | 33.25% |
| AKAM250321C00120000 | 2024-05-28 3:51PM EDT | 2025-03-21 | 2.70 | 2.00 | 2.40 | 0.00 | - | 6 | 736 | 33.31% |
| AKAM250620C00120000 | 2024-06-10 1:44PM EDT | 2025-06-20 | 3.20 | 3.00 | 3.50 | 0.00 | - | 2 | 398 | 33.15% |
| AKAM260116C00120000 | 2024-06-14 12:22PM EDT | 2026-01-16 | 5.55 | 5.50 | 6.00 | -0.05 | -0.89% | 2 | 489 | 33.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00120000 | 2024-05-08 10:48AM EDT | 2024-06-21 | 19.00 | 28.90 | 32.80 | 0.00 | - | 1 | 0 | 194.92% |
| AKAM240816P00120000 | 2024-06-14 3:05PM EDT | 2024-08-16 | 30.26 | 30.00 | 33.00 | -1.61 | -5.05% | 34 | 22 | 67.11% |
| AKAM241018P00120000 | 2024-05-08 12:06PM EDT | 2024-10-18 | 20.10 | 29.30 | 32.80 | 0.00 | - | - | 0 | 45.96% |
| AKAM241115P00120000 | 2024-06-06 2:18PM EDT | 2024-11-15 | 30.40 | 28.90 | 32.80 | 0.00 | - | 32 | 13 | 41.58% |
| AKAM241220P00120000 | 2024-05-08 2:53PM EDT | 2024-12-20 | 20.80 | 28.90 | 32.80 | 0.00 | - | - | 0 | 37.54% |
| AKAM250117P00120000 | 2024-05-08 2:43PM EDT | 2025-01-17 | 21.00 | 28.90 | 32.80 | 0.00 | - | 2 | 12 | 35.03% |
| AKAM250321P00120000 | 2024-06-03 9:53AM EDT | 2025-03-21 | 28.20 | 29.00 | 32.80 | 0.00 | - | 1 | 27 | 30.86% |
| AKAM250620P00120000 | 2024-05-01 10:29AM EDT | 2025-06-20 | 22.30 | 25.50 | 30.40 | 0.00 | - | 2 | 1,559 | 0.00% |
| AKAM260116P00120000 | 2024-05-20 2:11PM EDT | 2026-01-16 | 26.80 | 29.10 | 31.90 | 0.00 | - | 1 | 119 | 17.86% |
