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
58 826,68 +3 739,81 (+6,79 %)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240510C00120000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.20 | 0.05 | 0.40 | -0.10 | -33.33% | 5 | 1 | 79.30% |
| AKAM240517C00120000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 183 | 1,827 | 58.40% |
| AKAM240531C00120000 | 2024-04-19 2:25PM EDT | 2024-05-31 | 0.75 | 0.35 | 0.60 | 0.00 | - | 10 | 10 | 49.37% |
| AKAM240621C00120000 | 2024-05-03 1:30PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.75 | -0.18 | -23.08% | 105 | 1,710 | 39.55% |
| AKAM240816C00120000 | 2024-05-02 3:14PM EDT | 2024-08-16 | 2.05 | 2.05 | 2.50 | 0.00 | - | 400 | 493 | 39.99% |
| AKAM241115C00120000 | 2024-04-23 3:11PM EDT | 2024-11-15 | 4.80 | 4.00 | 4.50 | 0.00 | - | 3 | 194 | 37.68% |
| AKAM250117C00120000 | 2024-05-02 9:46AM EDT | 2025-01-17 | 4.90 | 5.00 | 5.40 | 0.00 | - | 1 | 593 | 35.83% |
| AKAM250321C00120000 | 2024-04-29 12:06PM EDT | 2025-03-21 | 7.42 | 6.20 | 6.80 | 0.00 | - | 10 | 656 | 36.22% |
| AKAM250620C00120000 | 2024-05-02 10:43AM EDT | 2025-06-20 | 7.50 | 7.80 | 10.50 | 0.00 | - | 1 | 392 | 41.10% |
| AKAM260116C00120000 | 2024-04-18 2:23PM EDT | 2026-01-16 | 12.40 | 11.30 | 12.40 | 0.00 | - | 1 | 13 | 37.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00120000 | 2024-04-26 10:28AM EDT | 2024-05-17 | 17.73 | 20.10 | 21.00 | 0.00 | - | 2 | 226 | 55.86% |
| AKAM240621P00120000 | 2024-04-18 12:44PM EDT | 2024-06-21 | 19.30 | 20.30 | 20.90 | 0.00 | - | 1 | 231 | 36.87% |
| AKAM240816P00120000 | 2024-04-26 10:28AM EDT | 2024-08-16 | 18.73 | 20.30 | 21.80 | 0.00 | - | 2 | 137 | 33.06% |
| AKAM241115P00120000 | 2024-04-12 1:36PM EDT | 2024-11-15 | 19.10 | 20.40 | 23.70 | 0.00 | - | 12 | 13 | 33.11% |
| AKAM250117P00120000 | 2024-04-24 11:55AM EDT | 2025-01-17 | 20.52 | 22.20 | 24.70 | 0.00 | - | 1 | 164 | 32.36% |
| AKAM250321P00120000 | 2024-04-29 12:10PM EDT | 2025-03-21 | 20.60 | 22.60 | 25.30 | 0.00 | - | 5 | 147 | 30.87% |
| AKAM250620P00120000 | 2024-05-01 10:29AM EDT | 2025-06-20 | 22.30 | 23.10 | 25.90 | 0.00 | - | 2 | 1,811 | 28.85% |
| AKAM260116P00120000 | 2024-04-29 10:13AM EDT | 2026-01-16 | 22.50 | 24.20 | 25.30 | 0.00 | - | 8 | 120 | 22.21% |
