La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 280,36 +2 621,63 (+4,63 %)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:100.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240510C00100000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 3.83 | 3.90 | 4.30 | +0.43 | +12.65% | 24 | 7 | 77.32% |
| AKAM240517C00100000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 4.20 | 4.30 | 4.50 | +0.40 | +10.53% | 104 | 110 | 58.52% |
| AKAM240524C00100000 | 2024-05-03 11:41AM EDT | 2024-05-24 | 4.30 | 4.40 | 4.80 | -0.20 | -4.44% | 8 | 9 | 51.98% |
| AKAM240531C00100000 | 2024-04-24 1:07PM EDT | 2024-05-31 | 6.50 | 4.70 | 4.90 | 0.00 | - | 1 | 1 | 45.92% |
| AKAM240607C00100000 | 2024-04-26 10:17AM EDT | 2024-06-07 | 6.80 | 4.80 | 5.50 | 0.00 | - | 1 | 0 | 45.95% |
| AKAM240621C00100000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 5.30 | 5.40 | 5.70 | -0.30 | -5.36% | 120 | 383 | 40.21% |
| AKAM240816C00100000 | 2024-05-03 2:42PM EDT | 2024-08-16 | 8.20 | 8.30 | 8.70 | -0.95 | -10.38% | 37 | 54 | 41.58% |
| AKAM241115C00100000 | 2024-04-18 1:31PM EDT | 2024-11-15 | 12.40 | 11.10 | 12.00 | 0.00 | - | 1 | 163 | 41.83% |
| AKAM250117C00100000 | 2024-05-02 3:32PM EDT | 2025-01-17 | 13.00 | 11.90 | 13.30 | 0.00 | - | 4 | 3,779 | 40.31% |
| AKAM250321C00100000 | 2024-05-02 11:30AM EDT | 2025-03-21 | 13.80 | 14.30 | 15.30 | 0.00 | - | 1 | 11 | 41.59% |
| AKAM250620C00100000 | 2024-05-02 3:04PM EDT | 2025-06-20 | 16.70 | 16.10 | 17.20 | 0.00 | - | 1 | 2 | 41.30% |
| AKAM260116C00100000 | 2024-04-18 2:17PM EDT | 2026-01-16 | 21.20 | 19.10 | 22.90 | 0.00 | - | 155 | 156 | 44.95% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240510P00100000 | 2024-05-03 3:10PM EDT | 2024-05-10 | 4.35 | 4.20 | 4.50 | -0.35 | -7.45% | 14 | 97 | 75.88% |
| AKAM240517P00100000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 4.80 | 4.50 | 4.70 | -0.50 | -9.43% | 39 | 446 | 56.86% |
| AKAM240524P00100000 | 2024-05-03 2:39PM EDT | 2024-05-24 | 5.19 | 4.60 | 4.90 | +0.54 | +11.61% | 12 | 31 | 49.59% |
| AKAM240531P00100000 | 2024-05-02 9:59AM EDT | 2024-05-31 | 5.60 | 4.80 | 5.10 | 0.00 | - | 3 | 4 | 44.75% |
| AKAM240621P00100000 | 2024-05-03 2:48PM EDT | 2024-06-21 | 5.60 | 5.20 | 5.40 | -0.40 | -6.67% | 18 | 1,472 | 35.89% |
| AKAM240816P00100000 | 2024-05-03 12:05PM EDT | 2024-08-16 | 7.40 | 7.20 | 7.60 | +1.35 | +22.31% | 28 | 841 | 34.86% |
| AKAM241115P00100000 | 2024-05-03 2:25PM EDT | 2024-11-15 | 9.40 | 9.00 | 9.70 | 0.00 | - | 2 | 131 | 32.75% |
| AKAM250117P00100000 | 2024-05-03 3:13PM EDT | 2025-01-17 | 10.10 | 9.50 | 10.20 | -0.40 | -3.81% | 174 | 1,782 | 30.00% |
| AKAM250321P00100000 | 2024-05-02 10:11AM EDT | 2025-03-21 | 10.90 | 10.50 | 11.10 | 0.00 | - | 2 | 545 | 29.33% |
| AKAM250620P00100000 | 2024-04-29 11:28AM EDT | 2025-06-20 | 10.35 | 11.30 | 12.10 | 0.00 | - | 1 | 493 | 28.29% |
| AKAM260116P00100000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 12.80 | 12.90 | 13.90 | 0.00 | - | 1 | 718 | 26.54% |
