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
61 717,04 -26,13 (-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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00090000 | 2024-06-14 3:32PM EDT | 2024-06-21 | 0.79 | 0.70 | 0.80 | +0.14 | +21.54% | 19 | 432 | 26.22% |
| AKAM240628C00090000 | 2024-06-13 11:41AM EDT | 2024-06-28 | 1.23 | 1.20 | 1.35 | +0.36 | +41.38% | 8 | 34 | 26.22% |
| AKAM240705C00090000 | 2024-06-12 12:22PM EDT | 2024-07-05 | 1.20 | 1.45 | 1.75 | -0.30 | -20.00% | 2 | 16 | 26.00% |
| AKAM240712C00090000 | 2024-06-13 10:02AM EDT | 2024-07-12 | 1.50 | 1.75 | 2.15 | 0.00 | - | 1 | 8 | 26.55% |
| AKAM240719C00090000 | 2024-06-14 12:09PM EDT | 2024-07-19 | 2.01 | 2.30 | 2.40 | -0.04 | -1.95% | 3 | 341 | 25.98% |
| AKAM240816C00090000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 4.88 | 4.80 | 5.00 | +0.73 | +17.59% | 45 | 555 | 37.00% |
| AKAM240920C00090000 | 2024-06-14 3:33PM EDT | 2024-09-20 | 5.90 | 5.70 | 6.00 | -0.30 | -4.84% | 23 | 56 | 35.03% |
| AKAM241018C00090000 | 2024-06-14 3:56PM EDT | 2024-10-18 | 6.60 | 6.50 | 6.70 | -0.73 | -9.96% | 1 | 9 | 34.23% |
| AKAM241115C00090000 | 2024-06-12 11:08AM EDT | 2024-11-15 | 7.90 | 7.90 | 8.30 | 0.00 | - | 6 | 19 | 37.91% |
| AKAM241220C00090000 | 2024-06-13 10:08AM EDT | 2024-12-20 | 8.10 | 7.30 | 10.50 | 0.00 | - | 16 | 269 | 42.87% |
| AKAM250117C00090000 | 2024-06-13 1:24PM EDT | 2025-01-17 | 9.00 | 9.40 | 9.80 | 0.00 | - | 22 | 1,550 | 37.42% |
| AKAM250321C00090000 | 2024-06-13 10:34AM EDT | 2025-03-21 | 10.58 | 10.20 | 11.70 | 0.00 | - | 2 | 93 | 39.08% |
| AKAM250620C00090000 | 2024-06-10 9:34AM EDT | 2025-06-20 | 13.00 | 12.80 | 15.10 | 0.00 | - | 1 | 9 | 43.57% |
| AKAM260116C00090000 | 2024-06-10 10:50AM EDT | 2026-01-16 | 15.60 | 16.30 | 17.00 | 0.00 | - | 7 | 475 | 39.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00090000 | 2024-06-14 3:06PM EDT | 2024-06-21 | 1.23 | 1.50 | 1.65 | -0.57 | -31.67% | 48 | 2,942 | 24.85% |
| AKAM240628P00090000 | 2024-06-14 3:46PM EDT | 2024-06-28 | 2.03 | 1.85 | 2.10 | -0.90 | -30.72% | 2 | 64 | 23.80% |
| AKAM240705P00090000 | 2024-06-13 9:52AM EDT | 2024-07-05 | 2.80 | 1.35 | 2.65 | 0.00 | - | 2 | 10 | 25.90% |
| AKAM240719P00090000 | 2024-06-14 12:45PM EDT | 2024-07-19 | 3.00 | 2.80 | 2.90 | -0.20 | -6.25% | 21 | 537 | 22.19% |
| AKAM240816P00090000 | 2024-06-14 2:47PM EDT | 2024-08-16 | 4.90 | 4.90 | 5.10 | -0.40 | -7.55% | 14 | 392 | 31.48% |
| AKAM240920P00090000 | 2024-06-12 10:52AM EDT | 2024-09-20 | 5.40 | 5.50 | 5.80 | 0.00 | - | 3 | 148 | 28.99% |
| AKAM241018P00090000 | 2024-06-03 10:04AM EDT | 2024-10-18 | 4.70 | 5.90 | 6.30 | 0.00 | - | 1 | 141 | 27.94% |
| AKAM241115P00090000 | 2024-06-13 11:16AM EDT | 2024-11-15 | 7.60 | 7.00 | 7.40 | 0.00 | - | 1 | 344 | 30.04% |
| AKAM241220P00090000 | 2024-06-07 2:10PM EDT | 2024-12-20 | 7.10 | 7.20 | 7.80 | 0.00 | - | 4 | 92 | 28.68% |
| AKAM250117P00090000 | 2024-06-10 10:48AM EDT | 2025-01-17 | 7.70 | 7.80 | 8.30 | 0.00 | - | 1 | 3,767 | 28.58% |
| AKAM250321P00090000 | 2024-05-31 3:59PM EDT | 2025-03-21 | 7.55 | 8.70 | 9.30 | 0.00 | - | 11 | 1,036 | 28.38% |
| AKAM250620P00090000 | 2024-06-10 10:11AM EDT | 2025-06-20 | 9.80 | 7.80 | 10.30 | 0.00 | - | 7 | 298 | 27.45% |
| AKAM260116P00090000 | 2024-06-12 9:47AM EDT | 2026-01-16 | 11.00 | 11.40 | 12.00 | 0.00 | - | 1 | 50 | 25.76% |
