Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.369,19 +291,57 (+0,47%)
Axcelis Technologies, Inc. (ACLS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de diciembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS241220C00060000 | 2024-03-11 10:57AM EDT | 60.00 | 57.10 | 48.80 | 51.30 | 0.00 | - | 1 | 2 | 0.00% |
| ACLS241220C00065000 | 2024-03-18 10:43AM EDT | 65.00 | 50.49 | 40.80 | 44.20 | 0.00 | - | 1 | 1 | 0.00% |
| ACLS241220C00070000 | 2024-05-20 9:51AM EDT | 70.00 | 48.05 | 43.80 | 47.70 | 0.00 | - | 2 | 1 | 62.39% |
| ACLS241220C00080000 | 2024-05-24 2:29PM EDT | 80.00 | 36.83 | 35.60 | 39.20 | 0.00 | - | 1 | 7 | 57.69% |
| ACLS241220C00085000 | 2024-05-29 10:22AM EDT | 85.00 | 35.90 | 31.70 | 35.00 | 0.00 | - | 5 | 7 | 55.13% |
| ACLS241220C00090000 | 2024-05-31 10:42AM EDT | 90.00 | 28.00 | 29.20 | 32.10 | -3.35 | -10.69% | 1 | 22 | 57.44% |
| ACLS241220C00095000 | 2024-05-24 1:29PM EDT | 95.00 | 25.60 | 25.90 | 28.50 | 0.00 | - | 1 | 58 | 55.75% |
| ACLS241220C00100000 | 2024-05-03 10:04AM EDT | 100.00 | 25.00 | 22.40 | 25.30 | 0.00 | - | 1 | 11 | 53.80% |
| ACLS241220C00105000 | 2024-05-30 10:22AM EDT | 105.00 | 21.50 | 19.90 | 22.40 | 0.00 | - | 1 | 24 | 53.36% |
| ACLS241220C00110000 | 2024-05-28 1:24PM EDT | 110.00 | 19.50 | 17.30 | 18.40 | 0.00 | - | 2 | 63 | 50.37% |
| ACLS241220C00115000 | 2024-05-30 10:38AM EDT | 115.00 | 16.40 | 15.00 | 16.10 | 0.00 | - | 1 | 96 | 51.51% |
| ACLS241220C00120000 | 2024-05-31 12:06PM EDT | 120.00 | 11.85 | 12.40 | 14.80 | -0.90 | -7.06% | 3 | 53 | 53.30% |
| ACLS241220C00125000 | 2024-05-31 12:35PM EDT | 125.00 | 9.90 | 11.00 | 11.90 | -2.61 | -20.86% | 1 | 177 | 49.70% |
| ACLS241220C00130000 | 2024-05-30 9:30AM EDT | 130.00 | 10.39 | 9.40 | 10.80 | 0.00 | - | 1 | 57 | 50.93% |
| ACLS241220C00135000 | 2024-05-20 1:31PM EDT | 135.00 | 10.18 | 7.60 | 8.80 | 0.00 | - | 1 | 25 | 48.86% |
| ACLS241220C00140000 | 2024-05-31 2:25PM EDT | 140.00 | 6.60 | 6.60 | 8.60 | -1.70 | -20.48% | 1 | 51 | 51.96% |
| ACLS241220C00145000 | 2024-05-29 1:09PM EDT | 145.00 | 6.50 | 5.80 | 6.40 | 0.00 | - | 2 | 54 | 48.09% |
| ACLS241220C00150000 | 2024-05-16 11:35AM EDT | 150.00 | 6.25 | 5.00 | 5.60 | 0.00 | - | 5 | 33 | 48.36% |
| ACLS241220C00155000 | 2024-05-03 9:52AM EDT | 155.00 | 5.90 | 4.20 | 4.70 | 0.00 | - | 2 | 4 | 47.84% |
| ACLS241220C00160000 | 2024-05-31 10:41AM EDT | 160.00 | 3.42 | 3.60 | 4.00 | -0.68 | -16.59% | 2 | 129 | 47.66% |
| ACLS241220C00165000 | 2024-05-30 10:02AM EDT | 165.00 | 3.62 | 3.00 | 3.40 | 0.00 | - | 2 | 8 | 47.50% |
| ACLS241220C00170000 | 2024-05-03 10:48AM EDT | 170.00 | 4.50 | 2.55 | 2.90 | 0.00 | - | 10 | 7 | 47.41% |
| ACLS241220C00175000 | 2024-05-28 11:11AM EDT | 175.00 | 2.50 | 1.15 | 2.90 | 0.00 | - | 3 | 23 | 49.55% |
| ACLS241220C00180000 | 2024-05-24 3:33PM EDT | 180.00 | 1.90 | 1.85 | 2.40 | 0.00 | - | 1 | 3 | 48.95% |
| ACLS241220C00185000 | 2024-05-02 10:42AM EDT | 185.00 | 1.78 | 1.55 | 1.85 | 0.00 | - | 3 | 3 | 47.58% |
| ACLS241220C00190000 | 2024-05-21 10:28AM EDT | 190.00 | 1.65 | 1.25 | 1.60 | 0.00 | - | 1 | 37 | 47.69% |
| ACLS241220C00195000 | 2024-04-30 2:19PM EDT | 195.00 | 1.85 | 1.25 | 1.55 | 0.00 | - | 11 | 11 | 49.01% |
| ACLS241220C00200000 | 2024-05-31 12:18PM EDT | 200.00 | 0.90 | 0.90 | 1.20 | -0.35 | -28.00% | 1 | 51 | 47.90% |
Opciones de ventapara20 de diciembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS241220P00050000 | 2024-05-03 10:07AM EDT | 50.00 | 1.00 | 0.00 | 2.45 | 0.00 | - | 1 | 3 | 73.44% |
| ACLS241220P00055000 | 2024-04-19 2:37PM EDT | 55.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| ACLS241220P00060000 | 2024-05-08 3:07PM EDT | 60.00 | 1.06 | 0.00 | 2.75 | 0.00 | - | 1 | 32 | 60.72% |
| ACLS241220P00065000 | 2024-05-09 12:26PM EDT | 65.00 | 1.45 | 0.00 | 3.10 | 0.00 | - | 1 | 27 | 55.93% |
| ACLS241220P00070000 | 2024-05-23 1:05PM EDT | 70.00 | 1.35 | 1.30 | 1.65 | -0.16 | -10.60% | 1 | 77 | 50.61% |
| ACLS241220P00075000 | 2024-05-31 11:40AM EDT | 75.00 | 2.30 | 1.90 | 2.25 | +0.46 | +25.00% | 1 | 20 | 49.10% |
| ACLS241220P00080000 | 2024-05-22 1:22PM EDT | 80.00 | 2.71 | 2.65 | 3.70 | 0.00 | - | 1 | 28 | 51.49% |
| ACLS241220P00085000 | 2024-05-23 10:55AM EDT | 85.00 | 3.80 | 3.60 | 3.90 | 0.00 | - | 10 | 34 | 46.11% |
| ACLS241220P00090000 | 2024-05-30 9:30AM EDT | 90.00 | 4.70 | 4.70 | 5.10 | 0.00 | - | 25 | 85 | 45.09% |
| ACLS241220P00095000 | 2024-05-31 3:41PM EDT | 95.00 | 6.60 | 6.10 | 6.60 | +0.38 | +6.11% | 1 | 75 | 44.35% |
| ACLS241220P00100000 | 2024-05-31 11:39AM EDT | 100.00 | 9.00 | 7.80 | 8.20 | +1.20 | +15.38% | 2 | 58 | 43.07% |
| ACLS241220P00105000 | 2024-05-10 3:11PM EDT | 105.00 | 10.95 | 9.80 | 10.30 | 0.00 | - | 6 | 17 | 42.62% |
| ACLS241220P00110000 | 2024-05-29 1:13PM EDT | 110.00 | 12.00 | 12.00 | 12.60 | 0.00 | - | 1 | 74 | 41.91% |
| ACLS241220P00115000 | 2024-05-02 9:31AM EDT | 115.00 | 22.83 | 13.10 | 15.20 | 0.00 | - | 1 | 9 | 41.28% |
| ACLS241220P00120000 | 2024-05-20 3:41PM EDT | 120.00 | 16.40 | 17.30 | 18.10 | 0.00 | - | 11 | 17 | 40.74% |
| ACLS241220P00125000 | 2024-04-05 3:53PM EDT | 125.00 | 28.32 | 22.70 | 24.40 | 0.00 | - | 1 | 12 | 49.70% |
| ACLS241220P00130000 | 2024-05-17 9:44AM EDT | 130.00 | 23.62 | 22.30 | 24.70 | 0.00 | - | 1 | 3 | 39.78% |
| ACLS241220P00135000 | 2024-05-03 10:36AM EDT | 135.00 | 29.50 | 25.90 | 28.40 | 0.00 | - | 20 | 2 | 39.49% |
| ACLS241220P00140000 | 2024-04-04 2:34PM EDT | 140.00 | 37.47 | 32.10 | 35.40 | 0.00 | - | 1 | 1 | 49.70% |
| ACLS241220P00145000 | 2024-05-15 10:47AM EDT | 145.00 | 35.86 | 33.80 | 36.30 | 0.00 | - | - | 5 | 38.62% |
| ACLS241220P00150000 | 2024-05-31 10:42AM EDT | 150.00 | 40.74 | 38.80 | 41.50 | +0.62 | +1.55% | 1 | 5 | 42.32% |
| ACLS241220P00155000 | 2024-02-23 12:01PM EDT | 155.00 | 47.45 | 45.20 | 48.30 | 0.00 | - | 10 | 10 | 51.97% |
© 2024 Yahoo. Todos los derechos reservados.