La bourse est fermée

Axcelis Technologies, Inc. (ACLS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
138,73-2,43 (-1,72 %)
À la clôture : 04:00PM EDT
138,50 -0,23 (-0,17 %)
Échanges après Bourse : 06:52PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ACLS240816C000600002024-05-31 9:42AM EDT60.0055.2077.5081.500.00-10117.68%
ACLS240816C000650002024-01-18 1:12PM EDT65.0062.2052.2057.000.00-1260.00%
ACLS240816C000750002024-03-27 3:58PM EDT75.0040.4030.9032.200.00-1100.00%
ACLS240816C000850002024-05-02 9:34AM EDT85.0023.8027.0031.600.00--00.00%
ACLS240816C000900002024-05-07 1:25PM EDT90.0026.8037.1041.000.00-240.00%
ACLS240816C000950002024-06-13 12:23PM EDT95.0048.6843.4047.300.00-35371.41%
ACLS240816C001000002024-06-13 3:48PM EDT100.0042.8038.6042.400.00-11965.43%
ACLS240816C001050002024-06-11 12:47PM EDT105.0025.3034.0038.000.00-205762.61%
ACLS240816C001100002024-06-12 12:43PM EDT110.0028.9129.4032.000.00-56452.42%
ACLS240816C001150002024-06-13 3:12PM EDT115.0029.2526.6029.200.00-14860.49%
ACLS240816C001200002024-06-12 9:30AM EDT120.0016.5022.8023.700.00-25554.07%
ACLS240816C001250002024-06-14 1:02PM EDT125.0018.6917.6020.10+6.70+55.88%111455.10%
ACLS240816C001300002024-06-13 3:01PM EDT130.0017.7015.6016.800.00-616750.85%
ACLS240816C001350002024-06-14 1:02PM EDT135.0012.7811.7013.80-1.07-7.73%114052.30%
ACLS240816C001400002024-06-14 10:27AM EDT140.0010.3510.8011.30-2.15-17.20%441250.63%
ACLS240816C001450002024-06-14 3:33PM EDT145.009.008.709.10-1.70-15.89%620050.15%
ACLS240816C001500002024-06-14 2:25PM EDT150.007.006.907.30-2.40-25.53%145850.73%
ACLS240816C001550002024-06-14 9:30AM EDT155.005.804.907.20-1.52-20.77%12151.67%
ACLS240816C001600002024-06-13 11:55AM EDT160.003.903.504.60-1.98-33.67%56250.46%
ACLS240816C001650002024-06-14 9:30AM EDT165.003.703.203.60-1.30-26.00%13950.34%
ACLS240816C001700002024-06-05 2:30PM EDT170.001.202.503.000.00-316051.51%
ACLS240816C001750002024-06-13 3:30PM EDT175.002.001.902.30-0.30-13.04%517351.18%
ACLS240816C001800002024-06-13 3:56PM EDT180.001.971.401.800.00-1048351.31%
ACLS240816C001850002024-02-15 2:19PM EDT185.002.501.001.300.00-13950.44%
ACLS240816C001900002024-06-12 3:39PM EDT190.000.600.552.450.00-326255.70%
ACLS240816C001950002024-06-13 3:29PM EDT195.000.960.651.900.00-156356.67%
ACLS240816C002000002024-06-13 10:24AM EDT200.000.800.501.450.00-662856.23%
ACLS240816C002100002024-06-12 12:35PM EDT210.000.260.301.750.00-29462.40%
ACLS240816C002200002024-01-19 11:34AM EDT220.002.000.700.950.00-142064.75%
ACLS240816C002300002024-05-30 9:30AM EDT230.000.630.002.150.00-5673.14%
ACLS240816C002400002024-03-07 11:00AM EDT240.000.450.001.400.00-34871.78%
ACLS240816C002500002024-03-28 1:10PM EDT250.000.050.001.050.00-1310772.36%
ACLS240816C002600002023-12-18 1:59PM EDT260.001.250.002.850.00-1891.04%
ACLS240816C002700002024-02-02 2:20PM EDT270.000.900.002.050.00-41789.31%
ACLS240816C002800002024-06-14 11:05AM EDT280.000.070.002.65-0.63-90.00%110097.51%
ACLS240816C002900002024-06-12 12:35PM EDT290.000.110.050.200.00-32671.48%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ACLS240816P000500002024-05-01 9:50AM EDT50.000.500.002.250.00--10151.76%
ACLS240816P000600002024-01-16 10:40AM EDT60.003.700.001.700.00-13119.97%
ACLS240816P000650002024-04-10 9:30AM EDT65.000.700.000.000.00-1850.00%
ACLS240816P000700002024-04-04 3:01PM EDT70.001.380.251.900.00-130105.37%
ACLS240816P000750002024-05-02 10:01AM EDT75.002.000.152.500.00-2144100.83%
ACLS240816P000800002024-06-11 2:28PM EDT80.000.210.051.600.00-16682.64%
ACLS240816P000850002024-05-22 11:10AM EDT85.001.100.101.250.00-211071.78%
ACLS240816P000900002024-06-13 10:13AM EDT90.000.370.151.050.00-15863.11%
ACLS240816P000950002024-06-13 11:04AM EDT95.000.500.501.000.00-210859.18%
ACLS240816P001000002024-06-14 2:37PM EDT100.000.800.351.50+0.10+14.29%36255.18%
ACLS240816P001050002024-06-13 12:25PM EDT105.000.971.001.250.00-36751.03%
ACLS240816P001100002024-06-13 11:04AM EDT110.001.351.451.850.00-37251.39%
ACLS240816P001150002024-06-13 11:04AM EDT115.002.352.152.45+0.35+17.50%13948.83%
ACLS240816P001200002024-06-13 12:51PM EDT120.002.813.104.900.00-45451.03%
ACLS240816P001250002024-06-14 11:41AM EDT125.005.002.854.90+0.96+23.76%73947.47%
ACLS240816P001300002024-06-14 10:13AM EDT130.006.996.106.60+0.99+16.50%29746.73%
ACLS240816P001350002024-06-14 11:31AM EDT135.009.058.208.70+1.15+14.56%12746.19%
ACLS240816P001400002024-06-13 12:03PM EDT140.009.8010.6011.500.00-65647.07%
ACLS240816P001450002024-06-14 3:22PM EDT145.0013.5013.5014.30+0.56+4.33%32146.35%
ACLS240816P001500002024-06-13 3:27PM EDT150.0016.0716.6019.400.00-11154.46%
ACLS240816P001550002024-02-23 12:01PM EDT155.0045.5142.8045.500.00-101147.97%
ACLS240816P001600002024-01-24 4:16PM EDT160.0029.1049.0052.700.00-56162.05%
ACLS240816P001650002024-01-04 3:48PM EDT165.0050.4036.7039.900.00-1991.36%
ACLS240816P001700002023-10-13 9:59AM EDT170.0029.9543.8045.900.00-14104.00%
ACLS240816P001750002024-03-12 11:31AM EDT175.0064.2066.8070.500.00-10191.83%
ACLS240816P001800002023-10-13 9:59AM EDT180.0036.7051.8054.000.00-22105.45%
ACLS240816P002000002023-12-29 3:47PM EDT200.0071.0065.3068.600.00-1091.97%
ACLS240816P002200002023-10-03 3:16PM EDT220.0067.9591.8094.200.00--3138.34%