La bourse est fermée

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
89,09+0,74 (+0,84 %)
À la clôture : 04:00PM EDT
89,17 +0,08 (+0,09 %)
Échanges après Bourse : 07:43PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:85.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AKAM240621C000850002024-06-12 11:18AM EDT2024-06-214.354.206.200.00-311855.57%
AKAM240628C000850002024-06-13 10:17AM EDT2024-06-283.502.805.000.00-5535.69%
AKAM240719C000850002024-06-10 10:42AM EDT2024-07-195.805.305.600.00-7213929.21%
AKAM240816C000850002024-06-12 9:45AM EDT2024-08-168.607.607.900.00-14538.99%
AKAM240920C000850002024-06-12 11:11AM EDT2024-09-208.607.808.800.00-11436.48%
AKAM241018C000850002024-05-28 2:47PM EDT2024-10-1812.107.609.600.00-4536.22%
AKAM241115C000850002024-05-29 10:12AM EDT2024-11-1513.0010.6011.100.00-2939.59%
AKAM241220C000850002024-06-12 10:02AM EDT2024-12-2012.5011.4011.800.00-3938.61%
AKAM250117C000850002024-06-13 1:08PM EDT2025-01-1711.7512.1012.600.00-43339.09%
AKAM250321C000850002024-06-12 10:44AM EDT2025-03-2114.1013.8016.200.00-513546.55%
AKAM260116C000850002024-06-13 3:45PM EDT2026-01-1618.9018.1020.600.00-14142.69%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AKAM240621P000850002024-06-14 3:39PM EDT2024-06-210.150.100.20-0.17-53.12%31,84228.61%
AKAM240628P000850002024-06-13 3:56PM EDT2024-06-280.500.300.400.00-82525.39%
AKAM240705P000850002024-06-10 3:54PM EDT2024-07-050.500.450.700.00-101125.88%
AKAM240719P000850002024-06-14 2:08PM EDT2024-07-190.970.901.05-0.18-15.65%1646724.17%
AKAM240726P000850002024-06-12 10:52AM EDT2024-07-261.050.952.250.00--133.68%
AKAM240816P000850002024-06-14 1:44PM EDT2024-08-162.902.853.10-0.26-8.23%21,68033.83%
AKAM240920P000850002024-06-14 2:47PM EDT2024-09-203.383.303.70-0.38-10.11%233230.64%
AKAM241018P000850002024-06-10 10:40AM EDT2024-10-183.723.804.100.00-338729.07%
AKAM241115P000850002024-06-11 10:14AM EDT2024-11-154.504.705.200.00-270531.35%
AKAM241220P000850002024-06-07 11:25AM EDT2024-12-205.005.105.600.00-3923129.96%
AKAM250117P000850002024-06-07 3:37PM EDT2025-01-175.905.606.000.00-14,14829.49%
AKAM250321P000850002024-05-31 2:12PM EDT2025-03-215.806.607.100.00-197029.68%
AKAM250620P000850002024-06-14 2:58PM EDT2025-06-207.407.608.200.00-212029.01%
AKAM260116P000850002024-06-10 10:51AM EDT2026-01-169.209.309.900.00-712027.16%