La bourse ferme dans 4 h 1 min
CAC 40
7 599,70 +28,13 (+0,37 %) Euro Stoxx 50
4 902,90 +22,48 (+0,46 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0718 -0,0017 (-0,16 %) Gold future
2 324,30 -4,70 (-0,20 %) Bitcoin EUR
60 861,48 -621,11 (-1,01 %)
Axcelis Technologies, Inc. (ACLS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240816C00060000 | 2024-05-31 9:42AM EDT | 60.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACLS240816C00065000 | 2024-01-18 1:12PM EDT | 65.00 | 62.20 | 52.20 | 57.00 | 0.00 | - | 1 | 26 | 0.00% |
| ACLS240816C00075000 | 2024-03-27 3:58PM EDT | 75.00 | 40.40 | 30.90 | 32.20 | 0.00 | - | 1 | 10 | 0.00% |
| ACLS240816C00085000 | 2024-05-02 9:34AM EDT | 85.00 | 23.80 | 27.00 | 31.60 | 0.00 | - | - | 0 | 0.00% |
| ACLS240816C00090000 | 2024-05-07 1:25PM EDT | 90.00 | 26.80 | 37.10 | 41.00 | 0.00 | - | 2 | 4 | 0.00% |
| ACLS240816C00095000 | 2024-06-13 12:23PM EDT | 95.00 | 48.68 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| ACLS240816C00100000 | 2024-06-13 3:48PM EDT | 100.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ACLS240816C00105000 | 2024-06-11 12:47PM EDT | 105.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 0.00% |
| ACLS240816C00110000 | 2024-06-12 12:43PM EDT | 110.00 | 28.91 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 0.00% |
| ACLS240816C00115000 | 2024-06-17 11:32AM EDT | 115.00 | 23.93 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| ACLS240816C00120000 | 2024-06-17 2:36PM EDT | 120.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| ACLS240816C00125000 | 2024-06-14 1:02PM EDT | 125.00 | 18.69 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| ACLS240816C00130000 | 2024-06-17 2:36PM EDT | 130.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 0.00% |
| ACLS240816C00135000 | 2024-06-17 12:09PM EDT | 135.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 0.00% |
| ACLS240816C00140000 | 2024-06-17 10:53AM EDT | 140.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 415 | 0.78% |
| ACLS240816C00145000 | 2024-06-17 10:05AM EDT | 145.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 3.13% |
| ACLS240816C00150000 | 2024-06-17 10:51AM EDT | 150.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 36 | 85 | 6.25% |
| ACLS240816C00155000 | 2024-06-14 9:30AM EDT | 155.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| ACLS240816C00160000 | 2024-06-14 11:10AM EDT | 160.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 6.25% |
| ACLS240816C00165000 | 2024-06-14 9:30AM EDT | 165.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| ACLS240816C00170000 | 2024-06-05 2:30PM EDT | 170.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 12.50% |
| ACLS240816C00175000 | 2024-06-14 10:13AM EDT | 175.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 175 | 12.50% |
| ACLS240816C00180000 | 2024-06-13 3:56PM EDT | 180.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 10 | 483 | 12.50% |
| ACLS240816C00185000 | 2024-02-15 2:19PM EDT | 185.00 | 2.50 | 1.00 | 1.30 | 0.00 | - | 1 | 39 | 50.85% |
| ACLS240816C00190000 | 2024-06-12 3:39PM EDT | 190.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 262 | 12.50% |
| ACLS240816C00195000 | 2024-06-13 3:29PM EDT | 195.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 15 | 63 | 12.50% |
| ACLS240816C00200000 | 2024-06-13 10:24AM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 628 | 25.00% |
| ACLS240816C00210000 | 2024-06-17 9:48AM EDT | 210.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 25.00% |
| ACLS240816C00220000 | 2024-01-19 11:34AM EDT | 220.00 | 2.00 | 0.70 | 0.95 | 0.00 | - | 14 | 20 | 66.99% |
| ACLS240816C00230000 | 2024-05-30 9:30AM EDT | 230.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| ACLS240816C00240000 | 2024-03-07 11:00AM EDT | 240.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 3 | 48 | 74.17% |
| ACLS240816C00250000 | 2024-03-28 1:10PM EDT | 250.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 13 | 107 | 74.71% |
| ACLS240816C00260000 | 2023-12-18 1:59PM EDT | 260.00 | 1.25 | 0.00 | 2.85 | 0.00 | - | 1 | 8 | 93.95% |
| ACLS240816C00270000 | 2024-02-02 2:20PM EDT | 270.00 | 0.90 | 0.00 | 2.05 | 0.00 | - | 4 | 17 | 92.14% |
| ACLS240816C00280000 | 2024-06-14 11:05AM EDT | 280.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 25.00% |
| ACLS240816C00290000 | 2024-06-12 12:35PM EDT | 290.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
Options de ventepour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240816P00050000 | 2024-05-01 9:50AM EDT | 50.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | - | 10 | 154.93% |
| ACLS240816P00060000 | 2024-01-16 10:40AM EDT | 60.00 | 3.70 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 122.41% |
| ACLS240816P00065000 | 2024-04-10 9:30AM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| ACLS240816P00070000 | 2024-04-04 3:01PM EDT | 70.00 | 1.38 | 0.25 | 1.90 | 0.00 | - | 1 | 30 | 107.37% |
| ACLS240816P00075000 | 2024-05-02 10:01AM EDT | 75.00 | 2.00 | 0.15 | 2.50 | 0.00 | - | 2 | 144 | 102.73% |
| ACLS240816P00080000 | 2024-06-11 2:28PM EDT | 80.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| ACLS240816P00085000 | 2024-06-17 3:39PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 25.00% |
| ACLS240816P00090000 | 2024-06-17 2:36PM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 25.00% |
| ACLS240816P00095000 | 2024-06-17 12:41PM EDT | 95.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 25.00% |
| ACLS240816P00100000 | 2024-06-17 3:39PM EDT | 100.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 12.50% |
| ACLS240816P00105000 | 2024-06-17 12:41PM EDT | 105.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 12.50% |
| ACLS240816P00110000 | 2024-06-13 11:04AM EDT | 110.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 12.50% |
| ACLS240816P00115000 | 2024-06-17 12:41PM EDT | 115.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 12.50% |
| ACLS240816P00120000 | 2024-06-13 12:51PM EDT | 120.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 6.25% |
| ACLS240816P00125000 | 2024-06-17 1:26PM EDT | 125.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 6.25% |
| ACLS240816P00130000 | 2024-06-14 11:15AM EDT | 130.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 3.13% |
| ACLS240816P00135000 | 2024-06-17 10:28AM EDT | 135.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 1.56% |
| ACLS240816P00140000 | 2024-06-17 10:25AM EDT | 140.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| ACLS240816P00145000 | 2024-06-14 3:22PM EDT | 145.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| ACLS240816P00150000 | 2024-06-13 3:27PM EDT | 150.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ACLS240816P00155000 | 2024-02-23 12:01PM EDT | 155.00 | 45.51 | 42.80 | 45.50 | 0.00 | - | 10 | 1 | 150.18% |
| ACLS240816P00160000 | 2024-01-24 4:16PM EDT | 160.00 | 29.10 | 49.00 | 52.70 | 0.00 | - | 5 | 6 | 164.60% |
| ACLS240816P00165000 | 2024-01-04 3:48PM EDT | 165.00 | 50.40 | 36.70 | 39.90 | 0.00 | - | 1 | 9 | 91.60% |
| ACLS240816P00170000 | 2023-10-13 9:59AM EDT | 170.00 | 29.95 | 43.80 | 45.90 | 0.00 | - | 1 | 4 | 104.59% |
| ACLS240816P00175000 | 2024-03-12 11:31AM EDT | 175.00 | 64.20 | 66.80 | 70.50 | 0.00 | - | 1 | 0 | 195.11% |
| ACLS240816P00180000 | 2023-10-13 9:59AM EDT | 180.00 | 36.70 | 51.80 | 54.00 | 0.00 | - | 2 | 2 | 105.82% |
| ACLS240816P00200000 | 2023-12-29 3:47PM EDT | 200.00 | 71.00 | 65.30 | 68.60 | 0.00 | - | 1 | 0 | 90.82% |
| ACLS240816P00220000 | 2023-10-03 3:16PM EDT | 220.00 | 67.95 | 91.80 | 94.20 | 0.00 | - | - | 3 | 139.20% |
