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
61 686,61 +18,37 (+0,03 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00125000 | 2024-05-30 10:45AM EDT | 2024-06-21 | 0.34 | 0.00 | 1.00 | 0.00 | - | 1 | 299 | 163.97% |
| AKAM240816C00125000 | 2024-05-17 2:30PM EDT | 2024-08-16 | 0.35 | 0.00 | 1.45 | 0.00 | - | 1 | 517 | 55.32% |
| AKAM240920C00125000 | 2024-05-23 11:33AM EDT | 2024-09-20 | 0.37 | 0.10 | 0.45 | 0.00 | - | - | 1 | 39.89% |
| AKAM241018C00125000 | 2024-06-07 11:26AM EDT | 2024-10-18 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 38.65% |
| AKAM241115C00125000 | 2024-06-14 3:48PM EDT | 2024-11-15 | 0.70 | 0.60 | 0.75 | -0.30 | -30.00% | 546 | 30 | 35.47% |
| AKAM241220C00125000 | 2024-05-22 10:06AM EDT | 2024-12-20 | 1.40 | 0.65 | 1.50 | 0.00 | - | - | 1 | 38.20% |
| AKAM250117C00125000 | 2024-06-12 3:23PM EDT | 2025-01-17 | 0.95 | 0.90 | 1.15 | 0.00 | - | 1 | 581 | 33.17% |
| AKAM250321C00125000 | 2024-05-13 10:38AM EDT | 2025-03-21 | 2.78 | 1.35 | 1.75 | 0.00 | - | 1 | 1,543 | 32.78% |
| AKAM250620C00125000 | 2024-06-12 12:12PM EDT | 2025-06-20 | 2.50 | 2.30 | 2.85 | 0.00 | - | 4 | 130 | 33.23% |
| AKAM260116C00125000 | 2024-06-10 12:53PM EDT | 2026-01-16 | 4.70 | 4.50 | 5.00 | 0.00 | - | 14 | 58 | 32.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00125000 | 2024-05-14 3:11PM EDT | 2024-06-21 | 32.66 | 34.60 | 38.60 | 0.00 | - | 1 | 0 | 175.78% |
| AKAM240816P00125000 | 2024-05-30 2:43PM EDT | 2024-08-16 | 34.40 | 34.40 | 37.60 | 0.00 | - | 17 | 0 | 68.86% |
| AKAM241220P00125000 | 2024-05-08 10:25AM EDT | 2024-12-20 | 25.40 | 34.00 | 37.70 | 0.00 | - | - | 0 | 40.25% |
| AKAM250117P00125000 | 2024-05-08 10:29AM EDT | 2025-01-17 | 25.40 | 33.90 | 37.80 | 0.00 | - | 2 | 0 | 38.16% |
| AKAM250321P00125000 | 2024-05-08 3:07PM EDT | 2025-03-21 | 25.50 | 33.90 | 37.80 | 0.00 | - | 7 | 1 | 33.59% |
| AKAM250620P00125000 | 2024-02-13 3:57PM EDT | 2025-06-20 | 11.20 | 19.10 | 19.80 | 0.00 | - | 595 | 436 | 0.00% |
| AKAM260116P00125000 | 2024-03-08 10:30AM EDT | 2026-01-16 | 18.40 | 20.20 | 22.90 | 0.00 | - | 4 | 101 | 0.00% |
