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
61 674,88 +21,77 (+0,04 %)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00075000 | 2024-06-12 11:18AM EDT | 2024-06-21 | 14.13 | 13.60 | 16.10 | 0.00 | - | 2 | 2 | 116.80% |
| AKAM250117C00075000 | 2024-06-13 12:35PM EDT | 2025-01-17 | 18.20 | 17.50 | 20.80 | 0.00 | - | 1 | 145 | 50.12% |
| AKAM250321C00075000 | 2024-05-13 10:58AM EDT | 2025-03-21 | 25.40 | 19.80 | 20.90 | 0.00 | - | 2 | 2 | 44.49% |
| AKAM250620C00075000 | 2024-06-12 11:10AM EDT | 2025-06-20 | 22.59 | 21.90 | 24.50 | 0.00 | - | 1 | 1 | 50.75% |
| AKAM260116C00075000 | 2024-06-10 12:44PM EDT | 2026-01-16 | 26.00 | 24.90 | 26.30 | 0.00 | - | 1 | 6 | 45.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00075000 | 2024-06-14 11:24AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 312 | 65.23% |
| AKAM240628P00075000 | 2024-06-12 9:56AM EDT | 2024-06-28 | 0.07 | 0.05 | 1.35 | 0.00 | - | - | 3 | 77.44% |
| AKAM240705P00075000 | 2024-06-05 1:53PM EDT | 2024-07-05 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 8 | 70.90% |
| AKAM240816P00075000 | 2024-06-13 2:24PM EDT | 2024-08-16 | 0.93 | 0.80 | 0.95 | 0.00 | - | 5 | 181 | 38.97% |
| AKAM240920P00075000 | 2024-06-10 9:35AM EDT | 2024-09-20 | 1.25 | 0.70 | 1.30 | 0.00 | - | 20 | 64 | 34.66% |
| AKAM241018P00075000 | 2024-06-11 3:01PM EDT | 2024-10-18 | 1.35 | 1.35 | 1.65 | 0.00 | - | 1 | 207 | 33.35% |
| AKAM241115P00075000 | 2024-05-17 9:49AM EDT | 2024-11-15 | 1.28 | 2.00 | 2.40 | 0.00 | - | 2 | 658 | 35.13% |
| AKAM241220P00075000 | 2024-06-06 2:00PM EDT | 2024-12-20 | 2.20 | 2.35 | 2.75 | 0.00 | - | 4 | 8 | 33.67% |
| AKAM250117P00075000 | 2024-05-30 11:18AM EDT | 2025-01-17 | 2.60 | 2.85 | 3.20 | 0.00 | - | 1 | 218 | 33.70% |
| AKAM250321P00075000 | 2024-06-14 2:58PM EDT | 2025-03-21 | 3.56 | 3.50 | 3.90 | +0.16 | +4.71% | 5 | 105 | 32.68% |
| AKAM250620P00075000 | 2024-06-13 2:05PM EDT | 2025-06-20 | 4.80 | 4.40 | 4.90 | 0.00 | - | 1 | 64 | 32.00% |
| AKAM260116P00075000 | 2024-06-04 1:26PM EDT | 2026-01-16 | 5.30 | 5.90 | 7.30 | 0.00 | - | 11 | 228 | 32.22% |
