Marchés français ouverture 2 h 57 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 695,26 -251,67 (-0,65 %) EUR/USD
1,0859 0,0000 (-0,00 %) HANG SENG
19 249,62 +29,00 (+0,15 %) Bitcoin EUR
64 430,54 -1 189,59 (-1,81 %)
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:70.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524C00070000 | 2024-05-14 10:59AM EDT | 2024-05-24 | 23.50 | 23.00 | 25.70 | 0.00 | - | - | 5 | 280.37% |
| AKAM240621C00070000 | 2024-05-09 12:09PM EDT | 2024-06-21 | 32.42 | 23.20 | 25.10 | 0.00 | - | 2 | 9 | 72.46% |
| AKAM240816C00070000 | 2024-04-26 11:21AM EDT | 2024-08-16 | 33.85 | 24.80 | 27.60 | 0.00 | - | 1 | 1 | 58.00% |
| AKAM240920C00070000 | 2024-05-10 11:00AM EDT | 2024-09-20 | 27.10 | 24.30 | 26.70 | 0.00 | - | - | 1 | 53.48% |
| AKAM250117C00070000 | 2024-05-15 11:03AM EDT | 2025-01-17 | 29.65 | 28.10 | 28.90 | 0.00 | - | 1 | 16 | 50.15% |
| AKAM250321C00070000 | 2023-11-03 1:00PM EDT | 2025-03-21 | 44.60 | 49.70 | 53.30 | 0.00 | - | 5 | 5 | 136.10% |
| AKAM260116C00070000 | 2024-02-16 12:05PM EDT | 2026-01-16 | 48.26 | 44.60 | 46.60 | 0.00 | - | 1 | 21 | 79.28% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524P00070000 | 2024-05-08 1:19PM EDT | 2024-05-24 | 0.10 | 0.00 | 1.05 | 0.00 | - | - | 1 | 225.78% |
| AKAM240531P00070000 | 2024-05-15 10:06AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 74.61% |
| AKAM240607P00070000 | 2024-05-20 10:33AM EDT | 2024-06-07 | 0.05 | 0.05 | 0.20 | 0.00 | - | 3 | 11 | 71.68% |
| AKAM240621P00070000 | 2024-05-14 10:05AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 193 | 64.26% |
| AKAM240816P00070000 | 2024-05-17 1:40PM EDT | 2024-08-16 | 0.40 | 0.15 | 0.75 | 0.00 | - | 8 | 19 | 45.75% |
| AKAM240920P00070000 | 2024-05-13 3:35PM EDT | 2024-09-20 | 0.55 | 0.15 | 0.55 | 0.00 | - | 2 | 16 | 35.79% |
| AKAM241018P00070000 | 2024-05-13 3:58PM EDT | 2024-10-18 | 0.75 | 0.55 | 0.75 | 0.00 | - | 1 | 8 | 34.84% |
| AKAM241115P00070000 | 2024-05-20 12:18PM EDT | 2024-11-15 | 0.95 | 0.90 | 1.25 | 0.00 | - | 1 | 405 | 36.84% |
| AKAM241220P00070000 | 2024-05-16 12:29PM EDT | 2024-12-20 | 1.00 | 1.10 | 1.30 | 0.00 | - | 1 | 2 | 34.08% |
| AKAM250117P00070000 | 2024-05-16 12:36PM EDT | 2025-01-17 | 1.35 | 1.20 | 1.60 | 0.00 | - | 1 | 147 | 34.18% |
| AKAM250321P00070000 | 2024-05-10 3:50PM EDT | 2025-03-21 | 2.73 | 1.80 | 2.10 | 0.00 | - | - | 1 | 33.34% |
| AKAM250620P00070000 | 2024-05-13 1:32PM EDT | 2025-06-20 | 2.75 | 2.45 | 2.85 | 0.00 | - | 1 | 20 | 32.73% |
| AKAM260116P00070000 | 2024-05-15 3:32PM EDT | 2026-01-16 | 3.90 | 3.70 | 4.10 | +0.66 | +20.37% | 1 | 17 | 30.70% |
