La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 648,21 -777,94 (-1,25 %)
Axcelis Technologies, Inc. (ACLS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après 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 | 77.50 | 81.50 | 0.00 | - | 1 | 0 | 117.68% |
| 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 | 43.40 | 47.30 | 0.00 | - | 3 | 53 | 71.41% |
| ACLS240816C00100000 | 2024-06-13 3:48PM EDT | 100.00 | 42.80 | 38.60 | 42.40 | 0.00 | - | 1 | 19 | 65.43% |
| ACLS240816C00105000 | 2024-06-11 12:47PM EDT | 105.00 | 25.30 | 34.00 | 38.00 | 0.00 | - | 20 | 57 | 62.61% |
| ACLS240816C00110000 | 2024-06-12 12:43PM EDT | 110.00 | 28.91 | 29.40 | 32.00 | 0.00 | - | 5 | 64 | 52.42% |
| ACLS240816C00115000 | 2024-06-13 3:12PM EDT | 115.00 | 29.25 | 26.60 | 29.20 | 0.00 | - | 1 | 48 | 60.49% |
| ACLS240816C00120000 | 2024-06-12 9:30AM EDT | 120.00 | 16.50 | 22.80 | 23.70 | 0.00 | - | 2 | 55 | 54.07% |
| ACLS240816C00125000 | 2024-06-14 1:02PM EDT | 125.00 | 18.69 | 17.60 | 20.10 | +6.70 | +55.88% | 1 | 114 | 55.10% |
| ACLS240816C00130000 | 2024-06-13 3:01PM EDT | 130.00 | 17.70 | 15.60 | 16.80 | 0.00 | - | 6 | 167 | 50.85% |
| ACLS240816C00135000 | 2024-06-14 1:02PM EDT | 135.00 | 12.78 | 11.70 | 13.80 | -1.07 | -7.73% | 1 | 140 | 52.30% |
| ACLS240816C00140000 | 2024-06-14 10:27AM EDT | 140.00 | 10.35 | 10.80 | 11.30 | -2.15 | -17.20% | 4 | 412 | 50.63% |
| ACLS240816C00145000 | 2024-06-14 3:33PM EDT | 145.00 | 9.00 | 8.70 | 9.10 | -1.70 | -15.89% | 6 | 200 | 50.15% |
| ACLS240816C00150000 | 2024-06-14 2:25PM EDT | 150.00 | 7.00 | 6.90 | 7.30 | -2.40 | -25.53% | 14 | 58 | 50.73% |
| ACLS240816C00155000 | 2024-06-14 9:30AM EDT | 155.00 | 5.80 | 4.90 | 7.20 | -1.52 | -20.77% | 1 | 21 | 51.67% |
| ACLS240816C00160000 | 2024-06-13 11:55AM EDT | 160.00 | 3.90 | 3.50 | 4.60 | -1.98 | -33.67% | 5 | 62 | 50.46% |
| ACLS240816C00165000 | 2024-06-14 9:30AM EDT | 165.00 | 3.70 | 3.20 | 3.60 | -1.30 | -26.00% | 1 | 39 | 50.34% |
| ACLS240816C00170000 | 2024-06-05 2:30PM EDT | 170.00 | 1.20 | 2.50 | 3.00 | 0.00 | - | 3 | 160 | 51.51% |
| ACLS240816C00175000 | 2024-06-13 3:30PM EDT | 175.00 | 2.00 | 1.90 | 2.30 | -0.30 | -13.04% | 5 | 173 | 51.18% |
| ACLS240816C00180000 | 2024-06-13 3:56PM EDT | 180.00 | 1.97 | 1.40 | 1.80 | 0.00 | - | 10 | 483 | 51.31% |
| ACLS240816C00185000 | 2024-02-15 2:19PM EDT | 185.00 | 2.50 | 1.00 | 1.30 | 0.00 | - | 1 | 39 | 50.44% |
| ACLS240816C00190000 | 2024-06-12 3:39PM EDT | 190.00 | 0.60 | 0.55 | 2.45 | 0.00 | - | 3 | 262 | 55.70% |
| ACLS240816C00195000 | 2024-06-13 3:29PM EDT | 195.00 | 0.96 | 0.65 | 1.90 | 0.00 | - | 15 | 63 | 56.67% |
| ACLS240816C00200000 | 2024-06-13 10:24AM EDT | 200.00 | 0.80 | 0.50 | 1.45 | 0.00 | - | 6 | 628 | 56.23% |
| ACLS240816C00210000 | 2024-06-12 12:35PM EDT | 210.00 | 0.26 | 0.30 | 1.75 | 0.00 | - | 2 | 94 | 62.40% |
| ACLS240816C00220000 | 2024-01-19 11:34AM EDT | 220.00 | 2.00 | 0.70 | 0.95 | 0.00 | - | 14 | 20 | 64.75% |
| ACLS240816C00230000 | 2024-05-30 9:30AM EDT | 230.00 | 0.63 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 73.14% |
| ACLS240816C00240000 | 2024-03-07 11:00AM EDT | 240.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 3 | 48 | 71.78% |
| ACLS240816C00250000 | 2024-03-28 1:10PM EDT | 250.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 13 | 107 | 72.36% |
| ACLS240816C00260000 | 2023-12-18 1:59PM EDT | 260.00 | 1.25 | 0.00 | 2.85 | 0.00 | - | 1 | 8 | 91.04% |
| ACLS240816C00270000 | 2024-02-02 2:20PM EDT | 270.00 | 0.90 | 0.00 | 2.05 | 0.00 | - | 4 | 17 | 89.31% |
| ACLS240816C00280000 | 2024-06-14 11:05AM EDT | 280.00 | 0.07 | 0.00 | 2.65 | -0.63 | -90.00% | 1 | 100 | 97.51% |
| ACLS240816C00290000 | 2024-06-12 12:35PM EDT | 290.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 3 | 26 | 71.48% |
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 | 151.76% |
| ACLS240816P00060000 | 2024-01-16 10:40AM EDT | 60.00 | 3.70 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 119.97% |
| 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 | 105.37% |
| ACLS240816P00075000 | 2024-05-02 10:01AM EDT | 75.00 | 2.00 | 0.15 | 2.50 | 0.00 | - | 2 | 144 | 100.83% |
| ACLS240816P00080000 | 2024-06-11 2:28PM EDT | 80.00 | 0.21 | 0.05 | 1.60 | 0.00 | - | 1 | 66 | 82.64% |
| ACLS240816P00085000 | 2024-05-22 11:10AM EDT | 85.00 | 1.10 | 0.10 | 1.25 | 0.00 | - | 2 | 110 | 71.78% |
| ACLS240816P00090000 | 2024-06-13 10:13AM EDT | 90.00 | 0.37 | 0.15 | 1.05 | 0.00 | - | 1 | 58 | 63.11% |
| ACLS240816P00095000 | 2024-06-13 11:04AM EDT | 95.00 | 0.50 | 0.50 | 1.00 | 0.00 | - | 2 | 108 | 59.18% |
| ACLS240816P00100000 | 2024-06-14 2:37PM EDT | 100.00 | 0.80 | 0.35 | 1.50 | +0.10 | +14.29% | 3 | 62 | 55.18% |
| ACLS240816P00105000 | 2024-06-13 12:25PM EDT | 105.00 | 0.97 | 1.00 | 1.25 | 0.00 | - | 3 | 67 | 51.03% |
| ACLS240816P00110000 | 2024-06-13 11:04AM EDT | 110.00 | 1.35 | 1.45 | 1.85 | 0.00 | - | 3 | 72 | 51.39% |
| ACLS240816P00115000 | 2024-06-13 11:04AM EDT | 115.00 | 2.35 | 2.15 | 2.45 | +0.35 | +17.50% | 1 | 39 | 48.83% |
| ACLS240816P00120000 | 2024-06-13 12:51PM EDT | 120.00 | 2.81 | 3.10 | 4.90 | 0.00 | - | 4 | 54 | 51.03% |
| ACLS240816P00125000 | 2024-06-14 11:41AM EDT | 125.00 | 5.00 | 2.85 | 4.90 | +0.96 | +23.76% | 7 | 39 | 47.47% |
| ACLS240816P00130000 | 2024-06-14 10:13AM EDT | 130.00 | 6.99 | 6.10 | 6.60 | +0.99 | +16.50% | 2 | 97 | 46.73% |
| ACLS240816P00135000 | 2024-06-14 11:31AM EDT | 135.00 | 9.05 | 8.20 | 8.70 | +1.15 | +14.56% | 1 | 27 | 46.19% |
| ACLS240816P00140000 | 2024-06-13 12:03PM EDT | 140.00 | 9.80 | 10.60 | 11.50 | 0.00 | - | 6 | 56 | 47.07% |
| ACLS240816P00145000 | 2024-06-14 3:22PM EDT | 145.00 | 13.50 | 13.50 | 14.30 | +0.56 | +4.33% | 3 | 21 | 46.35% |
| ACLS240816P00150000 | 2024-06-13 3:27PM EDT | 150.00 | 16.07 | 16.60 | 19.40 | 0.00 | - | 1 | 11 | 54.46% |
| ACLS240816P00155000 | 2024-02-23 12:01PM EDT | 155.00 | 45.51 | 42.80 | 45.50 | 0.00 | - | 10 | 1 | 147.97% |
| ACLS240816P00160000 | 2024-01-24 4:16PM EDT | 160.00 | 29.10 | 49.00 | 52.70 | 0.00 | - | 5 | 6 | 162.05% |
| ACLS240816P00165000 | 2024-01-04 3:48PM EDT | 165.00 | 50.40 | 36.70 | 39.90 | 0.00 | - | 1 | 9 | 91.36% |
| ACLS240816P00170000 | 2023-10-13 9:59AM EDT | 170.00 | 29.95 | 43.80 | 45.90 | 0.00 | - | 1 | 4 | 104.00% |
| ACLS240816P00175000 | 2024-03-12 11:31AM EDT | 175.00 | 64.20 | 66.80 | 70.50 | 0.00 | - | 1 | 0 | 191.83% |
| ACLS240816P00180000 | 2023-10-13 9:59AM EDT | 180.00 | 36.70 | 51.80 | 54.00 | 0.00 | - | 2 | 2 | 105.45% |
| ACLS240816P00200000 | 2023-12-29 3:47PM EDT | 200.00 | 71.00 | 65.30 | 68.60 | 0.00 | - | 1 | 0 | 91.97% |
| ACLS240816P00220000 | 2023-10-03 3:16PM EDT | 220.00 | 67.95 | 91.80 | 94.20 | 0.00 | - | - | 3 | 138.34% |
