Deutsche Märkte geschlossen

Axcelis Technologies, Inc. (ACLS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
113,23-0,34 (-0,30%)
Börsenschluss: 04:00PM EDT
113,23 0,00 (0,00%)
Nachbörse: 07:52PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ACLS240621C000500002024-05-16 9:38AM EDT50.0064.2061.4065.000.00-32194.53%
ACLS240621C000550002024-03-15 1:46PM EDT55.0053.6748.7052.600.00--60.00%
ACLS240621C000600002024-05-10 9:30AM EDT60.0054.2051.4055.100.00-1175.78%
ACLS240621C000850002024-01-05 10:59AM EDT85.0035.6548.0052.500.00-55291.68%
ACLS240621C000900002024-04-24 10:29AM EDT90.0015.0021.5026.100.00-12552.15%
ACLS240621C000950002024-05-09 3:44PM EDT95.0019.6517.1020.700.00-4968.04%
ACLS240621C001000002024-05-17 10:09AM EDT100.0015.0013.8016.10-1.00-6.25%106359.03%
ACLS240621C001050002024-05-17 3:30PM EDT105.0010.3810.2011.90-0.04-0.38%14652.25%
ACLS240621C001100002024-05-17 11:25AM EDT110.007.347.007.40-1.06-12.62%415540.92%
ACLS240621C001150002024-05-17 3:03PM EDT115.004.524.404.80-1.18-20.70%1915440.04%
ACLS240621C001200002024-05-17 3:53PM EDT120.002.722.602.90-0.82-23.16%722039.26%
ACLS240621C001250002024-05-17 3:32PM EDT125.001.551.401.70-0.50-24.39%1025639.30%
ACLS240621C001300002024-05-17 10:03AM EDT130.000.930.701.00-0.32-25.60%415739.99%
ACLS240621C001350002024-05-17 10:44AM EDT135.000.560.400.65-0.14-20.00%33241.94%
ACLS240621C001400002024-05-17 1:14PM EDT140.000.340.200.35+0.04+13.33%16241.94%
ACLS240621C001450002024-05-14 11:04AM EDT145.000.330.000.550.00-15651.88%
ACLS240621C001500002024-05-06 11:27AM EDT150.000.200.050.550.00-1610750.78%
ACLS240621C001550002024-04-29 10:58AM EDT155.000.450.050.400.00-15352.73%
ACLS240621C001600002024-03-26 11:35AM EDT160.000.900.050.750.00-12362.99%
ACLS240621C001650002024-05-03 12:30PM EDT165.000.200.000.550.00-32163.14%
ACLS240621C001700002024-05-02 3:04PM EDT170.000.250.001.950.00-12585.25%
ACLS240621C001750002024-05-03 1:04PM EDT175.000.100.001.600.00-35286.08%
ACLS240621C001800002024-03-07 10:49AM EDT180.001.150.001.450.00-18688.48%
ACLS240621C001850002024-05-02 9:31AM EDT185.000.050.000.050.00-926258.20%
ACLS240621C001900002024-03-19 1:57PM EDT190.000.300.001.400.00-125895.61%
ACLS240621C001950002024-03-19 1:58PM EDT195.000.250.001.400.00-14299.27%
ACLS240621C002000002024-05-02 9:40AM EDT200.000.050.000.050.00-32235966.02%
ACLS240621C002100002024-02-27 11:14AM EDT210.000.310.001.400.00-114109.52%
ACLS240621C002200002023-12-14 12:42PM EDT220.001.850.105.000.00-126151.20%
ACLS240621C002300002024-02-08 10:47AM EDT230.000.500.002.000.00-111129.79%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ACLS240621P000600002024-03-13 10:32AM EDT60.000.340.050.550.00--4107.81%
ACLS240621P000650002024-04-22 9:30AM EDT65.000.550.002.150.00-110123.93%
ACLS240621P000700002024-05-15 12:51PM EDT70.000.140.002.100.00-312109.42%
ACLS240621P000750002024-05-09 2:08PM EDT75.000.150.000.400.00-104668.95%
ACLS240621P000800002024-05-15 2:47PM EDT80.000.120.052.200.00-44085.79%
ACLS240621P000850002024-05-17 11:20AM EDT85.000.100.200.35-0.35-77.78%75753.52%
ACLS240621P000900002024-05-16 3:26PM EDT90.000.250.150.35+0.01+4.17%330546.73%
ACLS240621P000950002024-05-17 11:18AM EDT95.000.480.401.00+0.03+6.67%1114749.59%
ACLS240621P001000002024-05-17 3:53PM EDT100.000.950.851.05+0.08+9.20%318439.50%
ACLS240621P001050002024-05-17 10:45AM EDT105.001.831.702.00+0.05+2.81%231337.82%
ACLS240621P001100002024-05-17 1:32PM EDT110.003.603.303.70+0.30+9.09%7214337.42%
ACLS240621P001150002024-05-17 3:08PM EDT115.006.075.606.00+0.72+13.46%65135.96%
ACLS240621P001200002024-05-17 1:26PM EDT120.009.008.709.40-1.00-10.00%14437.16%
ACLS240621P001250002024-05-15 9:48AM EDT125.0013.3011.4014.300.00-104646.78%
ACLS240621P001300002024-05-16 9:43AM EDT130.0016.6016.6018.100.00-203743.90%
ACLS240621P001350002024-04-26 10:24AM EDT135.0033.1220.4024.000.00-13661.23%
ACLS240621P001400002024-02-29 2:03PM EDT140.0029.5027.9030.400.00-105470.24%
ACLS240621P001500002024-02-09 10:30AM EDT150.0030.6037.6040.800.00-2284.34%
ACLS240621P001550002024-01-17 12:53PM EDT155.0039.9538.3041.300.00-1010.00%
ACLS240621P001600002024-03-12 11:26AM EDT160.0049.5152.8055.400.00-10143.21%
ACLS240621P001650002023-11-20 3:36PM EDT165.0039.2039.6042.200.00--60.00%
ACLS240621P001700002023-11-06 4:34PM EDT170.0045.9048.9051.200.00--10.00%