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
58 966,75 +1 588,55 (+2,77 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00095000 | 2024-05-02 1:44PM EDT | 2024-05-17 | 6.92 | 7.00 | 7.50 | 0.00 | - | 45 | 51 | 59.72% |
| AKAM240621C00095000 | 2024-04-11 10:44AM EDT | 2024-06-21 | 12.80 | 8.30 | 8.70 | 0.00 | - | 10 | 43 | 42.80% |
| AKAM240816C00095000 | 2024-05-01 1:57PM EDT | 2024-08-16 | 12.70 | 11.00 | 13.30 | 0.00 | - | 1 | 5 | 52.05% |
| AKAM241115C00095000 | 2024-04-24 10:51AM EDT | 2024-11-15 | 16.10 | 14.10 | 14.70 | 0.00 | - | 1 | 48 | 43.13% |
| AKAM250117C00095000 | 2024-04-12 2:05PM EDT | 2025-01-17 | 18.10 | 14.60 | 17.60 | 0.00 | - | 35 | 935 | 46.61% |
| AKAM250321C00095000 | 2024-04-23 12:34PM EDT | 2025-03-21 | 19.30 | 17.10 | 17.70 | 0.00 | - | 161 | 398 | 42.08% |
| AKAM260116C00095000 | 2024-04-10 11:35AM EDT | 2026-01-16 | 26.45 | 22.50 | 23.70 | 0.00 | - | 2 | 35 | 42.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240510P00095000 | 2024-05-03 3:07PM EDT | 2024-05-10 | 2.10 | 2.10 | 2.40 | -0.54 | -20.45% | 36 | 90 | 77.71% |
| AKAM240517P00095000 | 2024-05-03 12:42PM EDT | 2024-05-17 | 2.60 | 2.35 | 2.55 | -0.35 | -11.86% | 2 | 3,021 | 57.86% |
| AKAM240621P00095000 | 2024-05-03 12:15PM EDT | 2024-06-21 | 3.38 | 3.10 | 3.40 | -0.42 | -11.05% | 2 | 195 | 38.12% |
| AKAM240816P00095000 | 2024-05-03 2:33PM EDT | 2024-08-16 | 5.40 | 5.10 | 5.40 | +0.20 | +3.85% | 3 | 581 | 36.10% |
| AKAM241115P00095000 | 2024-05-03 1:46PM EDT | 2024-11-15 | 7.40 | 7.10 | 7.50 | -0.30 | -3.90% | 11 | 918 | 34.03% |
| AKAM250117P00095000 | 2024-05-03 2:16PM EDT | 2025-01-17 | 8.10 | 7.90 | 9.30 | -0.20 | -2.41% | 3 | 1,232 | 35.25% |
| AKAM250321P00095000 | 2024-03-21 11:17AM EDT | 2025-03-21 | 4.70 | 7.80 | 8.40 | 0.00 | - | 10 | 52 | 29.09% |
| AKAM250620P00095000 | 2024-05-03 10:49AM EDT | 2025-06-20 | 9.50 | 9.20 | 10.10 | -0.30 | -3.06% | 1 | 740 | 29.91% |
| AKAM260116P00095000 | 2024-04-25 10:59AM EDT | 2026-01-16 | 10.66 | 10.90 | 11.60 | 0.00 | - | 10 | 298 | 27.39% |
