Italia markets closed
Dow Jones
39.813,50 -59,49 (-0,15%) Nasdaq
16.848,52 +15,89 (+0,09%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0842 -0,0016 (-0,15%) Bitcoin EUR
64.747,75 +6,48 (+0,01%) CMC Crypto 200
1.518,85 -7,57 (-0,50%)
Axcelis Technologies, Inc. (ACLS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:40AM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240816C00060000 | 2024-03-01 11:15AM EDT | 60.00 | 57.95 | 51.70 | 55.00 | 0.00 | - | 1 | 1 | 96.29% |
| ACLS240816C00065000 | 2024-01-18 1:12PM EDT | 65.00 | 62.20 | 52.20 | 57.00 | 0.00 | - | 1 | 26 | 135.55% |
| 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 | 29.20 | 32.20 | 0.00 | - | - | 0 | 58.20% |
| ACLS240816C00090000 | 2024-05-07 1:25PM EDT | 90.00 | 26.80 | 25.80 | 27.60 | 0.00 | - | 2 | 4 | 57.47% |
| ACLS240816C00095000 | 2024-05-08 10:27AM EDT | 95.00 | 20.89 | 21.20 | 22.40 | 0.00 | - | 1 | 56 | 53.17% |
| ACLS240816C00100000 | 2024-05-15 11:27AM EDT | 100.00 | 17.60 | 17.80 | 18.50 | 0.00 | - | 2 | 25 | 50.29% |
| ACLS240816C00105000 | 2024-05-16 3:16PM EDT | 105.00 | 16.40 | 13.70 | 15.20 | 0.00 | - | 5 | 57 | 49.16% |
| ACLS240816C00110000 | 2024-05-22 10:18AM EDT | 110.00 | 10.90 | 11.60 | 12.10 | -1.10 | -9.17% | 2 | 129 | 47.33% |
| ACLS240816C00115000 | 2024-05-21 1:47PM EDT | 115.00 | 9.20 | 9.10 | 9.60 | 0.00 | - | 2 | 58 | 46.62% |
| ACLS240816C00120000 | 2024-05-22 9:30AM EDT | 120.00 | 7.00 | 7.00 | 7.50 | 0.00 | - | 3 | 81 | 46.05% |
| ACLS240816C00125000 | 2024-05-21 3:50PM EDT | 125.00 | 5.00 | 5.40 | 5.90 | 0.00 | - | 1 | 109 | 46.18% |
| ACLS240816C00130000 | 2024-05-21 1:24PM EDT | 130.00 | 4.20 | 4.00 | 4.50 | 0.00 | - | 1 | 155 | 45.79% |
| ACLS240816C00135000 | 2024-05-20 1:18PM EDT | 135.00 | 4.10 | 2.80 | 3.40 | 0.00 | - | 4 | 136 | 45.52% |
| ACLS240816C00140000 | 2024-05-20 10:49AM EDT | 140.00 | 2.39 | 2.20 | 2.60 | -0.46 | -16.14% | 2 | 405 | 45.68% |
| ACLS240816C00145000 | 2024-05-20 2:57PM EDT | 145.00 | 2.07 | 1.65 | 1.95 | 0.00 | - | 6 | 177 | 45.63% |
| ACLS240816C00150000 | 2024-05-20 1:21PM EDT | 150.00 | 1.67 | 0.05 | 1.50 | 0.00 | - | 3 | 45 | 46.02% |
| ACLS240816C00155000 | 2024-05-22 10:31AM EDT | 155.00 | 0.90 | 0.90 | 1.10 | -1.24 | -57.94% | 2 | 11 | 45.85% |
| ACLS240816C00160000 | 2024-05-03 9:45AM EDT | 160.00 | 1.50 | 0.65 | 0.85 | 0.00 | - | 1 | 37 | 46.34% |
| ACLS240816C00165000 | 2024-05-06 9:37AM EDT | 165.00 | 1.00 | 0.30 | 0.65 | 0.00 | - | 6 | 38 | 46.66% |
| ACLS240816C00170000 | 2024-04-29 3:03PM EDT | 170.00 | 0.75 | 0.25 | 0.55 | 0.00 | - | 1 | 160 | 47.90% |
| ACLS240816C00175000 | 2024-05-03 11:00AM EDT | 175.00 | 0.79 | 0.15 | 0.40 | 0.00 | - | 2 | 168 | 47.71% |
| ACLS240816C00180000 | 2024-05-13 2:57PM EDT | 180.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 1 | 473 | 53.05% |
| ACLS240816C00185000 | 2024-02-15 2:19PM EDT | 185.00 | 2.50 | 1.00 | 1.30 | 0.00 | - | 1 | 39 | 64.21% |
| ACLS240816C00190000 | 2024-05-20 1:50PM EDT | 190.00 | 0.15 | 0.05 | 0.00 | 0.00 | - | 201 | 261 | 25.00% |
| ACLS240816C00195000 | 2024-03-28 2:58PM EDT | 195.00 | 0.69 | 0.10 | 2.35 | 0.00 | - | 1 | 47 | 70.17% |
| ACLS240816C00200000 | 2024-03-25 2:21PM EDT | 200.00 | 0.65 | 0.05 | 0.50 | 0.00 | - | 10 | 626 | 55.71% |
| ACLS240816C00210000 | 2024-05-20 10:41AM EDT | 210.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 2 | 95 | 73.29% |
| ACLS240816C00220000 | 2024-01-19 11:34AM EDT | 220.00 | 2.00 | 0.70 | 0.95 | 0.00 | - | 14 | 20 | 75.44% |
| ACLS240816C00230000 | 2024-02-14 3:55PM EDT | 230.00 | 0.80 | 0.10 | 2.50 | 0.00 | - | 1 | 9 | 86.38% |
| ACLS240816C00240000 | 2024-03-07 11:00AM EDT | 240.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 3 | 48 | 80.62% |
| ACLS240816C00250000 | 2024-03-28 1:10PM EDT | 250.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 13 | 107 | 80.18% |
| ACLS240816C00260000 | 2023-12-18 1:59PM EDT | 260.00 | 1.25 | 0.00 | 2.85 | 0.00 | - | 1 | 8 | 98.93% |
| ACLS240816C00270000 | 2024-02-02 2:20PM EDT | 270.00 | 0.90 | 0.00 | 2.05 | 0.00 | - | 4 | 17 | 96.24% |
| ACLS240816C00280000 | 2024-01-04 10:42AM EDT | 280.00 | 0.70 | 0.00 | 2.65 | 0.00 | - | 1 | 100 | 103.96% |
| ACLS240816C00290000 | 2024-01-11 4:56PM EDT | 290.00 | 0.75 | 0.00 | 1.05 | 0.00 | - | 2 | 23 | 91.80% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240816P00050000 | 2024-05-01 9:50AM EDT | 50.00 | 0.50 | 0.00 | 1.95 | 0.00 | - | - | 10 | 107.37% |
| ACLS240816P00060000 | 2024-01-16 10:40AM EDT | 60.00 | 3.70 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 83.72% |
| ACLS240816P00065000 | 2024-04-10 9:30AM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| ACLS240816P00070000 | 2024-04-04 3:01PM EDT | 70.00 | 1.38 | 0.25 | 1.90 | 0.00 | - | 1 | 30 | 70.02% |
| ACLS240816P00075000 | 2024-05-02 10:01AM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 12.50% |
| ACLS240816P00080000 | 2024-05-10 2:09PM EDT | 80.00 | 1.00 | 0.45 | 0.90 | 0.00 | - | 3 | 69 | 51.59% |
| ACLS240816P00085000 | 2024-05-22 11:10AM EDT | 85.00 | 1.10 | 0.80 | 1.05 | +0.04 | +3.77% | 4 | 108 | 46.24% |
| ACLS240816P00090000 | 2024-05-21 2:33PM EDT | 90.00 | 1.60 | 1.35 | 1.90 | -0.15 | -8.57% | 2 | 65 | 47.10% |
| ACLS240816P00095000 | 2024-05-21 3:56PM EDT | 95.00 | 2.41 | 2.10 | 2.50 | -0.07 | -2.82% | 3 | 106 | 43.67% |
| ACLS240816P00100000 | 2024-05-22 11:10AM EDT | 100.00 | 3.63 | 3.30 | 3.90 | 0.00 | - | 2 | 64 | 43.86% |
| ACLS240816P00105000 | 2024-05-21 3:54PM EDT | 105.00 | 5.35 | 4.60 | 5.40 | +0.02 | +0.38% | 2 | 57 | 42.43% |
| ACLS240816P00110000 | 2024-05-22 11:13AM EDT | 110.00 | 6.80 | 6.80 | 7.30 | -0.64 | -8.60% | 8 | 66 | 41.08% |
| ACLS240816P00115000 | 2024-05-21 12:10PM EDT | 115.00 | 9.60 | 9.20 | 10.00 | 0.00 | - | 6 | 46 | 41.47% |
| ACLS240816P00120000 | 2024-05-14 11:05AM EDT | 120.00 | 13.10 | 12.10 | 12.70 | 0.00 | - | 1 | 60 | 39.92% |
| ACLS240816P00125000 | 2024-05-21 11:34AM EDT | 125.00 | 15.70 | 15.30 | 16.50 | 0.00 | - | 3 | 33 | 41.68% |
| ACLS240816P00130000 | 2024-05-15 1:04PM EDT | 130.00 | 20.60 | 18.90 | 20.50 | 0.00 | - | 2 | 23 | 43.01% |
| ACLS240816P00135000 | 2024-05-17 9:44AM EDT | 135.00 | 23.44 | 22.70 | 23.80 | 0.00 | - | 1 | 23 | 38.73% |
| ACLS240816P00140000 | 2024-04-02 2:54PM EDT | 140.00 | 34.06 | 34.20 | 36.10 | 0.00 | - | 19 | 41 | 77.75% |
| ACLS240816P00145000 | 2024-02-15 12:43PM EDT | 145.00 | 30.49 | 37.90 | 41.10 | 0.00 | - | 5 | 5 | 79.87% |
| ACLS240816P00150000 | 2024-05-03 3:41PM EDT | 150.00 | 39.20 | 35.20 | 38.30 | 0.00 | - | 10 | 13 | 48.21% |
| ACLS240816P00155000 | 2024-02-23 12:01PM EDT | 155.00 | 45.51 | 42.80 | 45.50 | 0.00 | - | 10 | 1 | 58.45% |
| ACLS240816P00160000 | 2024-01-24 4:16PM EDT | 160.00 | 29.10 | 49.00 | 52.70 | 0.00 | - | 5 | 6 | 73.47% |
| ACLS240816P00165000 | 2024-01-04 3:48PM EDT | 165.00 | 50.40 | 36.70 | 39.90 | 0.00 | - | 1 | 9 | 0.00% |
| ACLS240816P00170000 | 2023-10-13 9:59AM EDT | 170.00 | 29.95 | 43.80 | 45.90 | 0.00 | - | 1 | 4 | 0.00% |
| ACLS240816P00175000 | 2024-03-12 11:31AM EDT | 175.00 | 64.20 | 66.80 | 70.50 | 0.00 | - | 1 | 0 | 100.96% |
| ACLS240816P00180000 | 2023-10-13 9:59AM EDT | 180.00 | 36.70 | 51.80 | 54.00 | 0.00 | - | 2 | 2 | 0.00% |
| ACLS240816P00200000 | 2023-12-29 3:47PM EDT | 200.00 | 71.00 | 65.30 | 68.60 | 0.00 | - | 1 | 0 | 0.00% |
| ACLS240816P00220000 | 2023-10-03 3:16PM EDT | 220.00 | 67.95 | 91.80 | 94.20 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.