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
61 627,69 +47,16 (+0,08 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00070000 | 2024-05-30 3:51PM EDT | 2024-06-21 | 20.70 | 18.70 | 21.30 | 0.00 | - | 20 | 19 | 146.19% |
| AKAM240719C00070000 | 2024-06-10 10:37AM EDT | 2024-07-19 | 19.90 | 19.20 | 19.90 | 0.00 | - | 5 | 5 | 54.54% |
| AKAM240816C00070000 | 2024-04-26 11:21AM EDT | 2024-08-16 | 33.85 | 23.30 | 27.20 | 0.00 | - | 1 | 1 | 104.71% |
| AKAM240920C00070000 | 2024-06-12 12:43PM EDT | 2024-09-20 | 20.30 | 20.40 | 21.10 | 0.00 | - | 1 | 2 | 50.73% |
| AKAM250117C00070000 | 2024-06-12 9:42AM EDT | 2025-01-17 | 23.60 | 23.10 | 23.50 | 0.00 | - | 1 | 15 | 47.58% |
| AKAM250321C00070000 | 2024-05-28 2:58PM EDT | 2025-03-21 | 27.97 | 24.10 | 25.80 | 0.00 | - | 1 | 5 | 52.02% |
| AKAM260116C00070000 | 2024-06-10 1:39PM EDT | 2026-01-16 | 29.69 | 28.30 | 29.40 | 0.00 | - | 4 | 25 | 46.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00070000 | 2024-06-10 1:17PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 309 | 74.22% |
| AKAM240628P00070000 | 2024-06-12 12:14PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 30 | 52.34% |
| AKAM240816P00070000 | 2024-06-14 2:47PM EDT | 2024-08-16 | 0.48 | 0.45 | 0.60 | +0.03 | +6.67% | 2 | 24 | 43.46% |
| AKAM240920P00070000 | 2024-06-05 9:38AM EDT | 2024-09-20 | 0.60 | 0.65 | 0.85 | 0.00 | - | 1 | 20 | 38.31% |
| AKAM241018P00070000 | 2024-05-29 1:14PM EDT | 2024-10-18 | 0.70 | 0.80 | 1.05 | 0.00 | - | 5 | 9 | 35.96% |
| AKAM241115P00070000 | 2024-06-10 9:34AM EDT | 2024-11-15 | 1.45 | 1.25 | 1.55 | 0.00 | - | 1 | 406 | 36.89% |
| AKAM241220P00070000 | 2024-05-16 12:29PM EDT | 2024-12-20 | 1.00 | 1.50 | 1.85 | 0.00 | - | 1 | 2 | 35.45% |
| AKAM250117P00070000 | 2024-06-14 3:21PM EDT | 2025-01-17 | 2.05 | 1.95 | 2.20 | -0.21 | -9.29% | 4 | 150 | 35.29% |
| AKAM250321P00070000 | 2024-06-11 10:16AM EDT | 2025-03-21 | 2.50 | 2.55 | 2.80 | 0.00 | - | 1 | 2 | 34.20% |
| AKAM250620P00070000 | 2024-06-10 1:44PM EDT | 2025-06-20 | 3.30 | 3.30 | 3.80 | 0.00 | - | 14 | 41 | 33.95% |
| AKAM260116P00070000 | 2024-05-23 3:11PM EDT | 2026-01-16 | 3.80 | 4.60 | 5.20 | 0.00 | - | 1 | 19 | 31.57% |
