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
59 254,18 +1 926,42 (+3,36 %)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240510C00105000 | 2024-05-03 2:33PM EDT | 2024-05-10 | 2.05 | 1.90 | 2.35 | +0.02 | +0.99% | 1,616 | 54 | 75.59% |
| AKAM240517C00105000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 2.27 | 2.00 | 2.50 | -0.93 | -29.06% | 39 | 944 | 55.23% |
| AKAM240531C00105000 | 2024-05-03 12:23PM EDT | 2024-05-31 | 2.60 | 2.60 | 2.95 | -2.10 | -44.68% | 1 | 10 | 45.90% |
| AKAM240621C00105000 | 2024-05-03 12:15PM EDT | 2024-06-21 | 3.27 | 3.30 | 3.50 | -0.13 | -3.82% | 22 | 557 | 38.67% |
| AKAM240816C00105000 | 2024-05-03 2:49PM EDT | 2024-08-16 | 6.00 | 6.00 | 6.30 | +0.50 | +9.09% | 17 | 52 | 39.84% |
| AKAM241115C00105000 | 2024-04-18 3:06PM EDT | 2024-11-15 | 9.90 | 7.30 | 9.40 | 0.00 | - | 4 | 25 | 39.84% |
| AKAM250117C00105000 | 2024-04-29 2:43PM EDT | 2025-01-17 | 11.70 | 9.00 | 10.80 | 0.00 | - | 11 | 1,111 | 38.83% |
| AKAM250321C00105000 | 2024-05-02 2:18PM EDT | 2025-03-21 | 11.90 | 11.90 | 12.30 | 0.00 | - | 20 | 52 | 38.84% |
| AKAM250620C00105000 | 2024-05-02 10:44AM EDT | 2025-06-20 | 13.10 | 11.80 | 16.50 | 0.00 | - | 1 | 559 | 44.26% |
| AKAM260116C00105000 | 2024-04-17 1:25PM EDT | 2026-01-16 | 18.60 | 16.30 | 18.50 | 0.00 | - | 79 | 84 | 39.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240510P00105000 | 2024-05-01 2:05PM EDT | 2024-05-10 | 6.00 | 6.00 | 8.70 | 0.00 | - | 3 | 16 | 73.49% |
| AKAM240517P00105000 | 2024-05-03 10:54AM EDT | 2024-05-17 | 7.93 | 7.20 | 9.10 | -0.70 | -8.11% | 10 | 468 | 63.14% |
| AKAM240531P00105000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 6.45 | 7.40 | 8.10 | 0.00 | - | 11 | 16 | 44.17% |
| AKAM240621P00105000 | 2024-05-03 1:47PM EDT | 2024-06-21 | 8.70 | 8.10 | 8.30 | +1.40 | +19.18% | 66 | 751 | 34.84% |
| AKAM240816P00105000 | 2024-05-03 12:05PM EDT | 2024-08-16 | 10.20 | 9.80 | 10.30 | +1.40 | +15.91% | 31 | 1,530 | 33.53% |
| AKAM241115P00105000 | 2024-04-29 2:59PM EDT | 2024-11-15 | 10.38 | 11.60 | 12.30 | 0.00 | - | 1 | 1,176 | 31.49% |
| AKAM250117P00105000 | 2024-05-02 10:43AM EDT | 2025-01-17 | 13.30 | 12.30 | 12.70 | 0.00 | - | 1 | 1,194 | 28.60% |
| AKAM250321P00105000 | 2024-05-01 12:02PM EDT | 2025-03-21 | 12.00 | 12.90 | 13.50 | 0.00 | - | 20 | 144 | 27.80% |
| AKAM250620P00105000 | 2024-04-17 1:04PM EDT | 2025-06-20 | 13.28 | 13.70 | 14.60 | 0.00 | - | 261 | 684 | 27.16% |
| AKAM260116P00105000 | 2024-04-11 2:44PM EDT | 2026-01-16 | 12.00 | 15.30 | 16.20 | 0.00 | - | 1 | 111 | 25.20% |
