La bourse ferme dans 4 h 16 min
CAC 40
7 610,11 +38,54 (+0,51 %) Euro Stoxx 50
4 909,17 +28,75 (+0,59 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0719 -0,0016 (-0,15 %) Gold future
2 321,90 -7,10 (-0,30 %) Bitcoin EUR
61 096,30 -436,04 (-0,71 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240621C00050000 | 2024-05-16 9:38AM EDT | 50.00 | 64.20 | 86.90 | 90.70 | 0.00 | - | 3 | 2 | 557.62% |
| ACLS240621C00055000 | 2024-06-12 12:46PM EDT | 55.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ACLS240621C00060000 | 2024-05-10 9:30AM EDT | 60.00 | 54.20 | 63.30 | 67.20 | 0.00 | - | 1 | 1 | 0.00% |
| ACLS240621C00085000 | 2024-05-29 10:22AM EDT | 85.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ACLS240621C00090000 | 2024-05-29 10:37AM EDT | 90.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| ACLS240621C00095000 | 2024-06-12 9:41AM EDT | 95.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ACLS240621C00100000 | 2024-06-12 12:59PM EDT | 100.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ACLS240621C00105000 | 2024-06-12 9:37AM EDT | 105.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| ACLS240621C00110000 | 2024-06-13 9:39AM EDT | 110.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACLS240621C00115000 | 2024-06-14 3:33PM EDT | 115.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACLS240621C00120000 | 2024-06-17 3:40PM EDT | 120.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 7 | 474 | 0.00% |
| ACLS240621C00125000 | 2024-06-17 3:55PM EDT | 125.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ACLS240621C00130000 | 2024-06-17 3:58PM EDT | 130.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ACLS240621C00135000 | 2024-06-17 3:47PM EDT | 135.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 52 | 261 | 0.00% |
| ACLS240621C00140000 | 2024-06-17 3:56PM EDT | 140.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| ACLS240621C00145000 | 2024-06-17 3:15PM EDT | 145.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ACLS240621C00150000 | 2024-06-17 2:52PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACLS240621C00155000 | 2024-06-17 10:25AM EDT | 155.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACLS240621C00160000 | 2024-06-17 10:25AM EDT | 160.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACLS240621C00165000 | 2024-06-13 12:48PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACLS240621C00170000 | 2024-05-02 3:04PM EDT | 170.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 151.66% |
| ACLS240621C00175000 | 2024-05-03 1:04PM EDT | 175.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 52 | 166.41% |
| ACLS240621C00180000 | 2024-03-07 10:49AM EDT | 180.00 | 1.15 | 0.00 | 1.45 | 0.00 | - | 1 | 86 | 164.75% |
| ACLS240621C00185000 | 2024-06-17 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 264 | 50.00% |
| ACLS240621C00190000 | 2024-06-07 10:39AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ACLS240621C00195000 | 2024-03-19 1:58PM EDT | 195.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 42 | 199.71% |
| ACLS240621C00200000 | 2024-06-05 11:28AM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACLS240621C00210000 | 2024-02-27 11:14AM EDT | 210.00 | 0.31 | 0.00 | 1.40 | 0.00 | - | 1 | 14 | 231.84% |
| ACLS240621C00220000 | 2023-12-14 12:42PM EDT | 220.00 | 1.85 | 0.10 | 5.00 | 0.00 | - | 1 | 26 | 333.84% |
| ACLS240621C00230000 | 2024-06-05 2:40PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240621P00060000 | 2024-03-13 10:32AM EDT | 60.00 | 0.34 | 0.05 | 0.55 | 0.00 | - | - | 4 | 394.53% |
| ACLS240621P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| ACLS240621P00070000 | 2024-05-15 12:51PM EDT | 70.00 | 0.14 | 0.00 | 2.05 | 0.00 | - | 3 | 12 | 411.62% |
| ACLS240621P00075000 | 2024-06-05 9:35AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| ACLS240621P00080000 | 2024-05-28 9:56AM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ACLS240621P00085000 | 2024-06-10 3:05PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 76 | 50.00% |
| ACLS240621P00090000 | 2024-06-11 3:38PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 213 | 434 | 50.00% |
| ACLS240621P00095000 | 2024-06-12 11:38AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACLS240621P00100000 | 2024-06-13 1:50PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 173 | 50.00% |
| ACLS240621P00105000 | 2024-06-17 3:11PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ACLS240621P00110000 | 2024-06-14 11:30AM EDT | 110.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 50.00% |
| ACLS240621P00115000 | 2024-06-14 11:30AM EDT | 115.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ACLS240621P00120000 | 2024-06-17 1:36PM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 25.00% |
| ACLS240621P00125000 | 2024-06-17 9:41AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 25.00% |
| ACLS240621P00130000 | 2024-06-17 10:51AM EDT | 130.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 12.50% |
| ACLS240621P00135000 | 2024-06-17 1:24PM EDT | 135.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ACLS240621P00140000 | 2024-06-17 1:03PM EDT | 140.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 0.00% |
| ACLS240621P00145000 | 2024-06-13 1:43PM EDT | 145.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| ACLS240621P00150000 | 2024-02-09 10:30AM EDT | 150.00 | 30.60 | 37.60 | 40.80 | 0.00 | - | 2 | 2 | 554.42% |
| ACLS240621P00155000 | 2024-01-17 12:53PM EDT | 155.00 | 39.95 | 38.30 | 41.30 | 0.00 | - | 10 | 1 | 505.91% |
| ACLS240621P00160000 | 2024-03-12 11:26AM EDT | 160.00 | 49.51 | 52.80 | 55.40 | 0.00 | - | 1 | 0 | 694.38% |
| ACLS240621P00165000 | 2023-11-20 3:36PM EDT | 165.00 | 39.20 | 39.60 | 42.20 | 0.00 | - | - | 6 | 401.32% |
| ACLS240621P00170000 | 2023-11-06 4:34PM EDT | 170.00 | 45.90 | 48.90 | 51.20 | 0.00 | - | - | 1 | 497.27% |
