La bourse ferme dans 3 h 26 min
CAC 40
7 602,39 +30,82 (+0,41 %) Euro Stoxx 50
4 901,27 +20,85 (+0,43 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0718 -0,0017 (-0,16 %) Gold future
2 328,00 -1,00 (-0,04 %) Bitcoin EUR
60 997,50 -368,82 (-0,60 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240920C00080000 | 2024-05-02 9:37AM EDT | 80.00 | 31.00 | 32.80 | 36.60 | 0.00 | - | 5 | 5 | 0.00% |
| ACLS240920C00090000 | 2024-05-01 3:00PM EDT | 90.00 | 23.40 | 25.70 | 28.30 | 0.00 | - | 1 | 16 | 0.00% |
| ACLS240920C00095000 | 2024-05-28 1:22PM EDT | 95.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ACLS240920C00100000 | 2024-06-13 10:02AM EDT | 100.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| ACLS240920C00105000 | 2024-06-06 2:29PM EDT | 105.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| ACLS240920C00110000 | 2024-06-12 11:08AM EDT | 110.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| ACLS240920C00115000 | 2024-06-12 3:15PM EDT | 115.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| ACLS240920C00120000 | 2024-06-13 10:08AM EDT | 120.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| ACLS240920C00125000 | 2024-06-13 9:32AM EDT | 125.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| ACLS240920C00130000 | 2024-06-13 3:50PM EDT | 130.00 | 20.79 | 0.00 | 0.00 | 0.00 | - | 21 | 59 | 0.00% |
| ACLS240920C00135000 | 2024-06-17 10:21AM EDT | 135.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| ACLS240920C00140000 | 2024-06-17 3:13PM EDT | 140.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 26 | 64 | 0.78% |
| ACLS240920C00145000 | 2024-06-17 1:39PM EDT | 145.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 3.13% |
| ACLS240920C00150000 | 2024-06-17 3:13PM EDT | 150.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 26 | 61 | 3.13% |
| ACLS240920C00155000 | 2024-06-12 9:35AM EDT | 155.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 6.25% |
| ACLS240920C00160000 | 2024-06-13 1:46PM EDT | 160.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| ACLS240920C00165000 | 2024-05-21 9:58AM EDT | 165.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ACLS240920C00170000 | 2024-06-06 9:44AM EDT | 170.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| ACLS240920C00175000 | 2024-06-13 1:22PM EDT | 175.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| ACLS240920C00180000 | 2024-05-10 2:09PM EDT | 180.00 | 0.74 | 1.00 | 1.25 | 0.00 | - | 1 | 73 | 38.45% |
| ACLS240920C00185000 | 2024-06-12 1:12PM EDT | 185.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ACLS240920C00190000 | 2024-05-29 12:23PM EDT | 190.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ACLS240920C00195000 | 2024-03-04 3:22PM EDT | 195.00 | 2.15 | 0.60 | 0.90 | 0.00 | - | 1 | 1 | 43.19% |
| ACLS240920C00200000 | 2024-06-11 3:42PM EDT | 200.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ACLS240920C00210000 | 2024-06-14 9:30AM EDT | 210.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240920P00050000 | 2024-05-10 2:41PM EDT | 50.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 2 | 98.44% |
| ACLS240920P00060000 | 2024-02-12 4:55PM EDT | 60.00 | 1.98 | 0.05 | 2.60 | 0.00 | - | - | 1 | 106.84% |
| ACLS240920P00065000 | 2024-04-19 2:39PM EDT | 65.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 25.00% |
| ACLS240920P00070000 | 2024-05-03 12:05PM EDT | 70.00 | 1.00 | 0.25 | 1.45 | 0.00 | - | 1 | 2 | 81.20% |
| ACLS240920P00075000 | 2024-06-13 11:02AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 25.00% |
| ACLS240920P00080000 | 2024-06-06 10:17AM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 25.00% |
| ACLS240920P00085000 | 2024-06-12 11:20AM EDT | 85.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| ACLS240920P00090000 | 2024-06-12 2:51PM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 63 | 12.50% |
| ACLS240920P00095000 | 2024-06-05 10:36AM EDT | 95.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 12.50% |
| ACLS240920P00100000 | 2024-06-14 11:04AM EDT | 100.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 12.50% |
| ACLS240920P00105000 | 2024-06-12 10:11AM EDT | 105.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| ACLS240920P00110000 | 2024-06-14 11:04AM EDT | 110.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 12.50% |
| ACLS240920P00115000 | 2024-06-07 2:16PM EDT | 115.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 15 | 63 | 6.25% |
| ACLS240920P00120000 | 2024-06-13 3:46PM EDT | 120.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 6.25% |
| ACLS240920P00125000 | 2024-06-13 3:07PM EDT | 125.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 3.13% |
| ACLS240920P00130000 | 2024-06-06 10:22AM EDT | 130.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| ACLS240920P00135000 | 2024-06-17 1:52PM EDT | 135.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| ACLS240920P00145000 | 2024-05-15 10:47AM EDT | 145.00 | 33.79 | 15.30 | 16.80 | 0.00 | - | 5 | 10 | 45.30% |
| ACLS240920P00150000 | 2024-05-15 10:47AM EDT | 150.00 | 38.46 | 17.80 | 20.00 | 0.00 | - | 5 | 0 | 45.00% |
| ACLS240920P00160000 | 2024-06-12 11:14AM EDT | 160.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
