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
61 686,05 -126,83 (-0,21 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00080000 | 2024-05-13 10:25AM EDT | 2024-06-21 | 13.87 | 7.10 | 10.00 | 0.00 | - | 5 | 122 | 89.65% |
| AKAM240816C00080000 | 2024-06-07 12:05PM EDT | 2024-08-16 | 12.06 | 11.30 | 13.00 | 0.00 | - | 1 | 1 | 54.88% |
| AKAM240920C00080000 | 2024-06-12 12:43PM EDT | 2024-09-20 | 11.80 | 11.70 | 12.60 | 0.00 | - | 1 | 3 | 41.26% |
| AKAM241018C00080000 | 2024-06-10 2:17PM EDT | 2024-10-18 | 13.40 | 10.80 | 13.10 | 0.00 | - | - | 2 | 39.22% |
| AKAM241115C00080000 | 2024-06-10 2:29PM EDT | 2024-11-15 | 14.80 | 13.90 | 16.20 | 0.00 | - | 16 | 18 | 50.94% |
| AKAM241220C00080000 | 2024-06-10 1:51PM EDT | 2024-12-20 | 15.20 | 12.80 | 17.00 | 0.00 | - | 1 | 5 | 49.49% |
| AKAM250117C00080000 | 2024-06-13 1:24PM EDT | 2025-01-17 | 14.90 | 15.50 | 15.90 | 0.00 | - | 11 | 77 | 41.63% |
| AKAM250321C00080000 | 2024-06-10 12:34PM EDT | 2025-03-21 | 17.75 | 15.00 | 17.50 | 0.00 | - | 5 | 20 | 42.42% |
| AKAM250620C00080000 | 2024-06-13 3:17PM EDT | 2025-06-20 | 18.60 | 18.70 | 21.30 | 0.00 | - | 5 | 15 | 48.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00080000 | 2024-06-13 1:07PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 1,152 | 53.91% |
| AKAM240628P00080000 | 2024-06-14 10:05AM EDT | 2024-06-28 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 66 | 39.06% |
| AKAM240719P00080000 | 2024-06-14 2:08PM EDT | 2024-07-19 | 0.35 | 0.30 | 0.40 | -0.04 | -10.26% | 205 | 108 | 28.91% |
| AKAM240816P00080000 | 2024-06-13 3:37PM EDT | 2024-08-16 | 1.75 | 1.55 | 1.90 | 0.00 | - | 2 | 5,063 | 37.76% |
| AKAM240920P00080000 | 2024-06-12 2:53PM EDT | 2024-09-20 | 2.31 | 1.90 | 2.20 | 0.00 | - | 4 | 630 | 32.35% |
| AKAM241018P00080000 | 2024-06-05 2:03PM EDT | 2024-10-18 | 1.80 | 2.30 | 2.60 | 0.00 | - | 1 | 64 | 30.97% |
| AKAM241115P00080000 | 2024-06-12 3:10PM EDT | 2024-11-15 | 3.40 | 3.10 | 3.60 | 0.00 | - | 1 | 1,694 | 33.34% |
| AKAM241220P00080000 | 2024-06-10 12:42PM EDT | 2024-12-20 | 3.48 | 2.40 | 4.00 | 0.00 | - | 1 | 131 | 31.95% |
| AKAM250117P00080000 | 2024-06-10 3:07PM EDT | 2025-01-17 | 3.92 | 3.90 | 4.40 | 0.00 | - | 3 | 5,636 | 31.53% |
| AKAM250321P00080000 | 2024-06-10 1:23PM EDT | 2025-03-21 | 4.89 | 4.90 | 5.40 | 0.00 | - | 1 | 153 | 31.48% |
| AKAM250620P00080000 | 2024-06-12 12:22PM EDT | 2025-06-20 | 6.04 | 5.90 | 6.40 | -0.16 | -2.58% | 1 | 141 | 30.53% |
| AKAM260116P00080000 | 2024-06-12 3:30PM EDT | 2026-01-16 | 7.80 | 7.40 | 8.10 | 0.00 | - | 1 | 58 | 28.67% |
