La bourse est fermée
Dow Jones
39 890,66 +332,55 (+0,84 %) Nasdaq
16 736,02 +224,84 (+1,36 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 700,69 +4 065,67 (+7,18 %)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:52PM EDT. Marché ouvert.
Options d’achat
17 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 58.60 | 0.00 | - | 1 | 2 | 55.00 | 0.05 | 0.00 | - | 11 | 34 |
| - | - | - | - | - | 65.00 | 0.55 | 0.00 | - | 1 | 0 |
| 32.33 | 0.00 | - | 1 | 1 | 70.00 | 0.05 | 0.00 | - | 2 | 206 |
| 38.00 | 0.00 | - | 5 | 6 | 75.00 | 0.05 | 0.00 | - | 16 | 242 |
| - | - | - | - | - | 76.00 | 0.05 | 0.00 | - | - | 4 |
| - | - | - | - | - | 78.00 | 0.05 | 0.00 | - | - | 20 |
| - | - | - | - | - | 79.00 | 0.05 | 0.00 | - | - | 57 |
| 33.10 | 0.00 | - | 1 | 10 | 80.00 | 0.03 | -0.02 | -40.00% | 1 | 1,815 |
| - | - | - | - | - | 81.00 | 0.01 | -0.04 | -80.00% | 1 | 51 |
| - | - | - | - | - | 82.00 | 0.05 | 0.00 | - | 11 | 33 |
| - | - | - | - | - | 83.00 | 0.05 | 0.00 | - | 145 | 148 |
| - | - | - | - | - | 84.00 | 0.05 | 0.00 | - | 11 | 12 |
| 8.32 | 0.00 | - | 10 | 5 | 85.00 | 0.04 | -0.03 | -42.86% | 47 | 175 |
| 6.90 | 0.00 | - | - | 0 | 86.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | - | 1 | 87.00 | 0.10 | 0.00 | - | 1 | 267 |
| - | - | - | - | - | 88.00 | 0.03 | -0.07 | -70.00% | 6 | 77 |
| 3.90 | 0.00 | - | 3 | 4 | 89.00 | 0.10 | +0.04 | +66.67% | 1 | 134 |
| 5.80 | +2.80 | +93.33% | 31 | 70 | 90.00 | 0.05 | -0.10 | -66.67% | 22 | 1,441 |
| 4.80 | +1.70 | +54.84% | 11 | 123 | 91.00 | 0.15 | -0.20 | -57.14% | 8 | 217 |
| 3.69 | +1.19 | +47.60% | 2 | 160 | 92.00 | 0.10 | -0.35 | -77.78% | 15 | 96 |
| 3.28 | +2.36 | +256.52% | 29 | 104 | 92.50 | 0.16 | -0.59 | -78.67% | 1 | 234 |
| 2.75 | +1.85 | +205.56% | 28 | 381 | 93.00 | 0.10 | -0.65 | -86.67% | 19 | 227 |
| 1.95 | +1.55 | +387.50% | 18 | 225 | 94.00 | 0.20 | -1.87 | -90.34% | 272 | 158 |
| 1.15 | +0.95 | +475.00% | 75 | 492 | 95.00 | 0.50 | -1.59 | -76.08% | 46 | 3,986 |
| 0.60 | +0.45 | +300.00% | 406 | 93 | 96.00 | 0.95 | -3.10 | -76.54% | 74 | 71 |
| 0.27 | +0.20 | +285.71% | 36 | 55 | 97.00 | 1.60 | -3.38 | -67.87% | 2 | 611 |
| 0.25 | 0.00 | - | 22 | 68 | 97.50 | 4.40 | 0.00 | - | 3 | 299 |
| 0.11 | -0.09 | -45.00% | 2 | 29 | 98.00 | 2.33 | -1.72 | -42.47% | 10 | 194 |
| 0.06 | 0.00 | - | 3 | 129 | 99.00 | 7.85 | 0.00 | - | 122 | 17 |
| 0.13 | +0.01 | +8.33% | 3 | 145 | 100.00 | 7.94 | 0.00 | - | 10 | 406 |
| 0.10 | +0.04 | +66.67% | 1 | 1,091 | 101.00 | 6.67 | 0.00 | - | 1 | 7 |
| 0.05 | -0.05 | -50.00% | 14 | 257 | 102.00 | 9.45 | 0.00 | - | 1 | 298 |
| 0.05 | -0.05 | -50.00% | 16 | 182 | 103.00 | 8.80 | 0.00 | - | 1 | 21 |
| 0.06 | +0.01 | +20.00% | 5 | 79 | 104.00 | 11.90 | 0.00 | - | 30 | 31 |
| 0.08 | -0.02 | -20.00% | 13 | 1,058 | 105.00 | 9.28 | -3.72 | -28.62% | 1 | 191 |
| 0.05 | 0.00 | - | 1 | 113 | 106.00 | 13.80 | 0.00 | - | 2 | 3 |
| 0.05 | +0.02 | +66.67% | 13 | 218 | 107.00 | 8.30 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 63 | 122 | 108.00 | 12.20 | -2.87 | -19.04% | 4 | 1 |
| 0.05 | 0.00 | - | 6 | 43 | 109.00 | 9.70 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 6 | 832 | 110.00 | 14.50 | -3.10 | -17.61% | 84 | 24 |
| 0.05 | 0.00 | - | 1 | 18 | 111.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 68 | 112.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 34 | 113.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 6 | 114.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 1,198 | 115.00 | 22.60 | 0.00 | - | 3 | 2 |
| 0.03 | -0.11 | -78.57% | 4 | 80 | 116.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 2 | 1,659 | 120.00 | 26.70 | 0.00 | - | 21 | 4 |
| 0.07 | 0.00 | - | 5 | 555 | 125.00 | 32.90 | 0.00 | - | 10 | 4 |
| 0.03 | 0.00 | - | 1 | 1,702 | 130.00 | 22.10 | 0.00 | - | 14 | 4 |
| 0.02 | 0.00 | - | 1 | 706 | 135.00 | 30.90 | 0.00 | - | 25 | 0 |
| 0.01 | 0.00 | - | 4 | 449 | 140.00 | 31.72 | 0.00 | - | 3 | 0 |
| 1.98 | 0.00 | - | 3 | 47 | 145.00 | 36.74 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 44 | 61 | 150.00 | 34.89 | 0.00 | - | 19 | 0 |
| 0.05 | 0.00 | - | 12 | 43 | 155.00 | 39.92 | 0.00 | - | 19 | 0 |
| 0.05 | 0.00 | - | 1 | 3 | 160.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 1 | 180.00 | - | - | - | - | - |
