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
61 755,27 +258,65 (+0,42 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00130000 | 2024-06-14 10:51AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 260 | 106.25% |
| AKAM240816C00130000 | 2024-05-17 10:48AM EDT | 2024-08-16 | 0.33 | 0.05 | 2.25 | 0.00 | - | 3 | 169 | 66.31% |
| AKAM241018C00130000 | 2024-05-10 11:26AM EDT | 2024-10-18 | 0.60 | 0.00 | 0.95 | 0.00 | - | - | 1 | 44.75% |
| AKAM241115C00130000 | 2024-05-03 10:11AM EDT | 2024-11-15 | 2.40 | 0.45 | 0.55 | 0.00 | - | 5 | 25 | 35.86% |
| AKAM241220C00130000 | 2024-05-29 3:39PM EDT | 2024-12-20 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1,222 | 34.60% |
| AKAM250117C00130000 | 2024-06-14 3:35PM EDT | 2025-01-17 | 0.75 | 0.65 | 0.85 | +0.05 | +7.14% | 6 | 428 | 33.23% |
| AKAM250321C00130000 | 2024-06-04 9:43AM EDT | 2025-03-21 | 1.30 | 1.10 | 1.55 | 0.00 | - | 1 | 142 | 34.02% |
| AKAM250620C00130000 | 2024-06-04 1:45PM EDT | 2025-06-20 | 2.35 | 1.75 | 3.50 | 0.00 | - | 6 | 2,856 | 38.05% |
| AKAM260116C00130000 | 2024-06-04 1:46PM EDT | 2026-01-16 | 4.50 | 3.60 | 4.20 | 0.00 | - | 3 | 121 | 32.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00130000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 27.95 | 39.00 | 42.80 | 0.00 | - | 20 | 0 | 227.54% |
| AKAM240816P00130000 | 2024-02-26 10:51AM EDT | 2024-08-16 | 21.41 | 20.80 | 21.30 | 0.00 | - | 4 | 2 | 0.00% |
| AKAM241115P00130000 | 2024-05-08 10:30AM EDT | 2024-11-15 | 29.60 | 39.00 | 42.80 | 0.00 | - | - | 0 | 48.55% |
| AKAM250117P00130000 | 2024-05-13 2:30PM EDT | 2025-01-17 | 34.10 | 39.50 | 43.10 | 0.00 | - | 10 | 6 | 42.74% |
| AKAM250321P00130000 | 2024-05-09 1:36PM EDT | 2025-03-21 | 29.20 | 39.00 | 42.80 | 0.00 | - | 6 | 33 | 36.03% |
| AKAM250620P00130000 | 2024-05-14 3:25PM EDT | 2025-06-20 | 38.87 | 39.80 | 43.90 | 0.00 | - | 130 | 108 | 36.11% |
| AKAM260116P00130000 | 2024-01-24 1:29PM EDT | 2026-01-16 | 14.30 | 23.10 | 24.00 | 0.00 | - | 12 | 35 | 0.00% |
