La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 215,49 -620,50 (-1,04 %)
Advanced Energy Industries, Inc. (AEIS)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEIS240517C00090000 | 2024-04-18 2:25PM EDT | 90.00 | 5.30 | 7.60 | 8.30 | 0.00 | - | - | 1 | 53.27% |
| AEIS240517C00095000 | 2024-04-26 1:31PM EDT | 95.00 | 4.80 | 4.50 | 5.00 | +2.00 | +71.43% | 4 | 15 | 49.32% |
| AEIS240517C00100000 | 2024-04-19 9:52AM EDT | 100.00 | 1.55 | 2.30 | 2.60 | 0.00 | - | 1 | 11 | 46.14% |
| AEIS240517C00105000 | 2024-04-22 10:16AM EDT | 105.00 | 0.50 | 0.95 | 1.35 | 0.00 | - | 2 | 11 | 46.83% |
| AEIS240517C00110000 | 2024-04-12 9:49AM EDT | 110.00 | 1.49 | 0.35 | 1.00 | 0.00 | - | 7 | 10 | 54.05% |
| AEIS240517C00115000 | 2024-04-04 12:04PM EDT | 115.00 | 1.27 | 0.00 | 0.60 | 0.00 | - | 3 | 8 | 56.49% |
| AEIS240517C00120000 | 2024-03-20 12:31PM EDT | 120.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 63.09% |
| AEIS240517C00125000 | 2024-02-27 1:40PM EDT | 125.00 | 0.75 | 0.05 | 3.70 | 0.00 | - | 2 | 3 | 101.56% |
| AEIS240517C00130000 | 2024-02-15 10:30AM EDT | 130.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 120.09% |
| AEIS240517C00140000 | 2023-12-19 11:32AM EDT | 140.00 | 1.90 | 0.20 | 4.80 | 0.00 | - | - | 8 | 139.67% |
| AEIS240517C00160000 | 2023-12-19 11:36AM EDT | 160.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | - | 0 | 168.09% |
| AEIS240517C00180000 | 2024-03-28 2:10PM EDT | 180.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 193.07% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEIS240517P00045000 | 2023-12-11 1:56PM EDT | 45.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 268.16% |
| AEIS240517P00070000 | 2023-10-19 2:49PM EDT | 70.00 | 2.65 | 1.70 | 2.40 | 0.00 | - | - | 1 | 129.64% |
| AEIS240517P00080000 | 2024-04-22 10:48AM EDT | 80.00 | 0.95 | 0.30 | 0.60 | 0.00 | - | 5 | 8 | 55.23% |
| AEIS240517P00085000 | 2024-04-17 3:36PM EDT | 85.00 | 1.65 | 0.70 | 1.00 | 0.00 | - | 1 | 268 | 52.25% |
| AEIS240517P00090000 | 2024-04-11 11:07AM EDT | 90.00 | 2.10 | 1.70 | 1.95 | 0.00 | - | 4 | 130 | 48.22% |
| AEIS240517P00095000 | 2024-03-22 3:50PM EDT | 95.00 | 4.40 | 6.90 | 7.60 | 0.00 | - | 1 | 12 | 84.64% |
| AEIS240517P00100000 | 2024-04-25 9:46AM EDT | 100.00 | 7.07 | 5.90 | 6.60 | -1.88 | -21.01% | 3 | 11 | 45.68% |
| AEIS240517P00105000 | 2024-04-25 9:35AM EDT | 105.00 | 13.50 | 8.80 | 10.50 | 0.00 | - | 1 | 63 | 48.39% |
| AEIS240517P00110000 | 2023-12-19 12:22PM EDT | 110.00 | 10.00 | 11.40 | 12.70 | 0.00 | - | 24 | 45 | 0.00% |
| AEIS240517P00115000 | 2023-12-19 12:22PM EDT | 115.00 | 12.50 | 14.30 | 16.00 | 0.00 | - | - | 25 | 0.00% |
