La bourse est fermée
Dow Jones
39 851,95 +293,84 (+0,74 %) Nasdaq
16 743,10 +231,92 (+1,40 %) 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
60 583,63 +4 103,09 (+7,26 %)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:24PM EDT. Marché ouvert.
Prix d’exercice:115.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00115000 | 2024-05-15 9:45AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,198 | 85.94% |
| AKAM240524C00115000 | 2024-05-14 9:32AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.60 | 0.00 | - | 16 | 44 | 70.41% |
| AKAM240531C00115000 | 2024-05-13 1:37PM EDT | 2024-05-31 | 0.38 | 0.05 | 0.35 | +0.28 | +280.00% | 5 | 6 | 55.86% |
| AKAM240614C00115000 | 2024-05-09 11:23AM EDT | 2024-06-14 | 1.87 | 0.00 | 0.00 | 0.00 | - | 80 | 374 | 12.50% |
| AKAM240621C00115000 | 2024-05-14 3:48PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.30 | -0.06 | -54.55% | 1 | 1,642 | 36.13% |
| AKAM240628C00115000 | 2024-05-10 9:39AM EDT | 2024-06-28 | 0.28 | 0.05 | 0.45 | 0.00 | - | - | 3 | 36.38% |
| AKAM240816C00115000 | 2024-05-15 2:49PM EDT | 2024-08-16 | 0.86 | 0.80 | 0.95 | +0.06 | +7.50% | 4 | 182 | 30.66% |
| AKAM240920C00115000 | 2024-05-14 3:42PM EDT | 2024-09-20 | 0.85 | 1.15 | 1.25 | 0.00 | - | 1 | 2 | 28.47% |
| AKAM241018C00115000 | 2024-05-15 11:53AM EDT | 2024-10-18 | 1.60 | 1.50 | 1.65 | -0.09 | -5.33% | 135 | 1 | 28.31% |
| AKAM241115C00115000 | 2024-05-13 2:01PM EDT | 2024-11-15 | 2.40 | 2.40 | 2.55 | 0.00 | - | 12 | 50 | 30.68% |
| AKAM250117C00115000 | 2024-05-15 10:45AM EDT | 2025-01-17 | 3.50 | 3.50 | 3.70 | +0.77 | +28.21% | 3 | 3,608 | 31.04% |
| AKAM250321C00115000 | 2024-05-14 3:55PM EDT | 2025-03-21 | 4.07 | 4.80 | 5.10 | 0.00 | - | 2 | 707 | 32.28% |
| AKAM250620C00115000 | 2024-05-14 12:42PM EDT | 2025-06-20 | 5.65 | 6.40 | 6.80 | 0.00 | - | 1 | 14 | 33.01% |
| AKAM260116C00115000 | 2024-05-13 11:19AM EDT | 2026-01-16 | 9.92 | 9.80 | 11.60 | 0.00 | - | 2 | 270 | 36.77% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00115000 | 2024-05-14 3:12PM EDT | 2024-05-17 | 22.60 | 19.10 | 20.00 | 0.00 | - | 3 | 2 | 122.85% |
| AKAM240621P00115000 | 2024-05-10 9:40AM EDT | 2024-06-21 | 22.20 | 19.20 | 19.60 | 0.00 | - | 1 | 9 | 35.89% |
| AKAM240816P00115000 | 2024-04-22 2:12PM EDT | 2024-08-16 | 15.80 | 19.20 | 19.60 | 0.00 | - | 1 | 146 | 22.85% |
| AKAM241018P00115000 | 2024-05-08 11:29AM EDT | 2024-10-18 | 16.50 | 19.20 | 19.80 | 0.00 | - | - | 1 | 19.92% |
| AKAM241115P00115000 | 2024-03-15 1:32PM EDT | 2024-11-15 | 12.10 | 14.80 | 15.30 | 0.00 | - | - | 1 | 0.00% |
| AKAM241220P00115000 | 2024-05-13 2:59PM EDT | 2024-12-20 | 21.10 | 19.70 | 20.20 | 0.00 | - | 1 | 2 | 19.70% |
| AKAM250117P00115000 | 2024-05-02 11:35AM EDT | 2025-01-17 | 19.60 | 19.90 | 20.40 | 0.00 | - | 4 | 335 | 19.72% |
| AKAM250321P00115000 | 2024-04-29 3:41PM EDT | 2025-03-21 | 17.60 | 20.30 | 22.70 | 0.00 | - | 32 | 487 | 26.69% |
| AKAM250620P00115000 | 2024-05-08 2:50PM EDT | 2025-06-20 | 18.77 | 20.90 | 22.30 | 0.00 | - | 1 | 493 | 22.25% |
| AKAM260116P00115000 | 2024-04-18 11:12AM EDT | 2026-01-16 | 20.30 | 21.70 | 22.80 | 0.00 | - | 7 | 120 | 19.29% |
