La bourse est fermée
Dow Jones
39 829,26 +271,15 (+0,69 %) Nasdaq
16 723,95 +212,77 (+1,29 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 051,76 +3 630,62 (+6,43 %)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:51PM EDT. Marché ouvert.
Prix d’exercice:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00090000 | 2024-05-15 11:50AM EDT | 2024-05-17 | 5.80 | 5.60 | 5.90 | +2.80 | +93.33% | 31 | 70 | 53.91% |
| AKAM240524C00090000 | 2024-05-13 10:56AM EDT | 2024-05-24 | 4.20 | 5.60 | 6.40 | 0.00 | - | 8 | 1 | 43.36% |
| AKAM240531C00090000 | 2024-05-14 1:44PM EDT | 2024-05-31 | 3.50 | 5.70 | 6.40 | 0.00 | - | 7 | 8 | 33.25% |
| AKAM240614C00090000 | 2024-05-13 11:05AM EDT | 2024-06-14 | 5.90 | 5.90 | 6.80 | +0.30 | +5.36% | 1 | 1 | 29.61% |
| AKAM240621C00090000 | 2024-05-15 12:23PM EDT | 2024-06-21 | 7.00 | 6.70 | 6.90 | +2.40 | +52.17% | 26 | 405 | 27.83% |
| AKAM240816C00090000 | 2024-05-15 12:24PM EDT | 2024-08-16 | 9.90 | 9.50 | 9.80 | +2.23 | +29.07% | 45 | 304 | 35.06% |
| AKAM240920C00090000 | 2024-05-14 3:34PM EDT | 2024-09-20 | 8.30 | 10.30 | 10.70 | 0.00 | - | 4 | 10 | 34.25% |
| AKAM241018C00090000 | 2024-05-15 9:36AM EDT | 2024-10-18 | 10.80 | 11.00 | 11.40 | 0.00 | - | 5 | 1 | 34.06% |
| AKAM241115C00090000 | 2024-05-15 10:40AM EDT | 2024-11-15 | 12.50 | 12.40 | 12.80 | +2.10 | +20.19% | 4 | 21 | 36.90% |
| AKAM241220C00090000 | 2024-05-15 11:10AM EDT | 2024-12-20 | 13.40 | 12.10 | 13.60 | +2.11 | +18.69% | 124 | 2 | 36.72% |
| AKAM250117C00090000 | 2024-05-10 1:57PM EDT | 2025-01-17 | 11.80 | 14.00 | 14.50 | 0.00 | - | 1 | 1,355 | 37.63% |
| AKAM250321C00090000 | 2024-05-14 12:34PM EDT | 2025-03-21 | 13.90 | 15.60 | 16.10 | 0.00 | - | 73 | 80 | 38.43% |
| AKAM250620C00090000 | 2024-05-15 10:34AM EDT | 2025-06-20 | 17.54 | 17.60 | 18.10 | +1.54 | +9.63% | 2 | 6 | 39.11% |
| AKAM260116C00090000 | 2024-05-15 10:26AM EDT | 2026-01-16 | 21.50 | 21.30 | 22.00 | +2.70 | +14.36% | 3 | 476 | 40.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00090000 | 2024-05-15 11:00AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 9 | 1,441 | 43.95% |
| AKAM240524P00090000 | 2024-05-15 11:16AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 17 | 163 | 26.47% |
| AKAM240531P00090000 | 2024-05-15 11:47AM EDT | 2024-05-31 | 0.20 | 0.15 | 0.25 | -0.40 | -66.67% | 3 | 149 | 23.19% |
| AKAM240607P00090000 | 2024-05-14 2:47PM EDT | 2024-06-07 | 0.90 | 0.30 | 0.40 | 0.00 | - | 19 | 56 | 22.53% |
| AKAM240614P00090000 | 2024-05-15 10:29AM EDT | 2024-06-14 | 0.55 | 0.45 | 0.60 | -0.58 | -51.33% | 12 | 446 | 22.85% |
| AKAM240621P00090000 | 2024-05-15 2:26PM EDT | 2024-06-21 | 0.67 | 0.60 | 0.75 | -0.73 | -52.14% | 112 | 2,650 | 22.49% |
| AKAM240628P00090000 | 2024-05-15 1:28PM EDT | 2024-06-28 | 0.80 | 0.60 | 0.90 | -0.75 | -48.39% | 20 | 50 | 22.27% |
| AKAM240816P00090000 | 2024-05-15 11:12AM EDT | 2024-08-16 | 2.79 | 2.60 | 2.80 | -1.05 | -27.34% | 19 | 124 | 27.42% |
| AKAM240920P00090000 | 2024-05-14 11:59AM EDT | 2024-09-20 | 4.40 | 3.00 | 3.20 | 0.00 | - | 5 | 68 | 25.39% |
| AKAM241018P00090000 | 2024-05-14 12:29PM EDT | 2024-10-18 | 4.70 | 3.40 | 3.70 | 0.00 | - | 101 | 102 | 25.24% |
| AKAM241115P00090000 | 2024-05-15 1:21PM EDT | 2024-11-15 | 4.50 | 4.40 | 4.70 | -1.20 | -21.05% | 34 | 199 | 27.30% |
| AKAM241220P00090000 | 2024-05-14 12:21PM EDT | 2024-12-20 | 6.20 | 4.90 | 5.20 | 0.00 | - | 62 | 72 | 26.86% |
| AKAM250117P00090000 | 2024-05-13 2:53PM EDT | 2025-01-17 | 6.20 | 5.30 | 5.60 | 0.00 | - | 2 | 3,181 | 26.67% |
| AKAM250321P00090000 | 2024-05-10 11:58AM EDT | 2025-03-21 | 7.50 | 6.20 | 6.60 | 0.00 | - | 1 | 6 | 26.87% |
| AKAM250620P00090000 | 2024-05-13 2:28PM EDT | 2025-06-20 | 8.10 | 7.20 | 7.60 | 0.00 | - | 158 | 209 | 26.31% |
| AKAM260116P00090000 | 2024-05-15 1:34PM EDT | 2026-01-16 | 9.20 | 8.20 | 9.40 | -0.90 | -8.91% | 1 | 44 | 25.21% |
