Italia markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
569,99-12,19 (-2,09%)
Al 02:39PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML231006C004900002023-08-29 1:19PM EDT490.00180.1989.4093.600.00--1177.61%
ASML231006C005300002023-10-02 3:54PM EDT530.0052.0039.4040.500.00-701842.29%
ASML231006C005400002023-09-27 3:44PM EDT540.0036.3030.0031.200.00-311541.26%
ASML231006C005450002023-10-03 11:39AM EDT545.0028.6825.4026.30-5.28-15.55%1536.91%
ASML231006C005500002023-09-29 2:17PM EDT550.0039.3321.1021.900.00-9935.79%
ASML231006C005550002023-09-25 9:44AM EDT555.0034.7017.3018.300.00-1137.72%
ASML231006C005600002023-10-03 11:30AM EDT560.0016.5013.9014.40-5.53-25.10%22735.96%
ASML231006C005625002023-09-28 11:11AM EDT562.5022.2012.1012.400.00-181834.30%
ASML231006C005650002023-10-03 10:51AM EDT565.0012.7010.5010.90-5.00-28.25%35134.45%
ASML231006C005675002023-10-03 2:04PM EDT567.509.849.309.70-7.76-44.09%15635.35%
ASML231006C005700002023-10-03 2:22PM EDT570.007.908.008.30-7.70-49.36%5416034.89%
ASML231006C005725002023-10-03 2:17PM EDT572.506.706.607.00-6.50-49.24%34434.35%
ASML231006C005750002023-10-03 2:13PM EDT575.005.815.605.80-5.79-49.91%259933.70%
ASML231006C005775002023-10-03 12:28PM EDT577.506.804.604.90-5.40-44.26%20133.84%
ASML231006C005800002023-10-03 2:13PM EDT580.003.983.704.00-5.15-56.41%516533.45%
ASML231006C005850002023-10-03 2:01PM EDT585.002.772.452.70-4.44-61.58%586033.52%
ASML231006C005875002023-10-03 1:23PM EDT587.502.601.952.10-3.03-53.82%204133.01%
ASML231006C005900002023-10-03 1:35PM EDT590.001.951.501.70-3.25-62.50%567933.18%
ASML231006C005925002023-10-03 1:38PM EDT592.501.501.151.35-2.61-63.50%45833.23%
ASML231006C005950002023-10-03 2:17PM EDT595.001.000.901.10-2.25-69.23%106833.59%
ASML231006C005975002023-10-03 1:00PM EDT597.501.230.700.90-1.62-56.84%177234.02%
ASML231006C006000002023-10-03 12:48PM EDT600.000.950.550.70-1.30-57.78%1577834.06%
ASML231006C006025002023-10-03 10:05AM EDT602.500.810.400.55-1.19-59.50%44534.20%
ASML231006C006050002023-10-03 1:36PM EDT605.000.500.350.45-0.73-59.35%14215634.72%
ASML231006C006075002023-10-02 3:06PM EDT607.500.900.250.450.00-124136.60%
ASML231006C006100002023-10-03 1:57PM EDT610.000.300.200.40-0.70-70.00%2915737.60%
ASML231006C006150002023-10-03 1:36PM EDT615.000.200.150.25-0.40-66.67%10321637.94%
ASML231006C006200002023-10-03 1:55PM EDT620.000.160.100.20-0.21-56.76%1416939.80%
ASML231006C006250002023-10-03 1:59PM EDT625.000.100.050.10-0.18-64.29%16425338.97%
ASML231006C006300002023-10-03 11:17AM EDT630.000.100.050.15-0.10-50.00%45044.19%
ASML231006C006350002023-10-03 1:09PM EDT635.000.110.050.20-0.05-31.25%13949.12%
ASML231006C006400002023-10-03 11:06AM EDT640.000.100.000.15-0.04-28.57%97750.10%
ASML231006C006450002023-10-03 12:50PM EDT645.000.120.000.05+0.07+140.00%742846.29%
ASML231006C006500002023-10-03 12:50PM EDT650.000.080.000.15+0.02+33.33%422851.17%
ASML231006C006550002023-09-29 10:36AM EDT655.000.160.000.200.00-162855.57%
ASML231006C006600002023-09-29 3:13PM EDT660.000.060.000.200.00-21458.20%
ASML231006C006650002023-10-02 9:59AM EDT665.000.050.000.150.00-153158.79%
ASML231006C006700002023-10-02 10:00AM EDT670.000.050.000.750.00-151775.78%
ASML231006C006750002023-10-02 9:59AM EDT675.000.050.000.050.00-11857.03%
ASML231006C006800002023-09-18 10:01AM EDT680.000.490.000.150.00-22066.21%
ASML231006C006850002023-09-26 11:46AM EDT685.000.060.000.450.00-202678.42%
ASML231006C006900002023-09-25 11:34AM EDT690.000.250.000.150.00-11471.09%
ASML231006C006950002023-09-29 11:05AM EDT695.000.050.000.050.00-303065.63%
ASML231006C007000002023-09-29 11:06AM EDT700.000.050.000.050.00-11567.97%
ASML231006C007050002023-09-18 12:54PM EDT705.000.410.000.150.00-215077.93%
ASML231006C007100002023-09-19 3:30PM EDT710.000.300.000.150.00-1880.27%
ASML231006C007150002023-09-08 10:13AM EDT715.001.650.000.150.00-2382.62%
ASML231006C007200002023-09-13 9:33AM EDT720.000.890.000.150.00-81684.77%
ASML231006C007250002023-09-20 9:33AM EDT725.000.150.000.150.00-4987.11%
ASML231006C007300002023-09-20 9:33AM EDT730.000.050.000.150.00-2389.06%
ASML231006C007350002023-09-20 9:36AM EDT735.000.050.000.150.00-4491.41%
ASML231006C007400002023-09-20 9:37AM EDT740.000.050.000.150.00-2793.55%
ASML231006C007450002023-09-20 9:40AM EDT745.000.050.000.150.00-52395.70%
ASML231006C007500002023-09-29 3:59PM EDT750.000.050.000.150.00-12697.66%
ASML231006C007550002023-09-20 9:40AM EDT755.000.050.000.150.00--399.80%
ASML231006C007600002023-09-25 10:41AM EDT760.000.200.000.200.00-215105.08%
ASML231006C007700002023-09-05 10:06AM EDT770.001.070.000.150.00-47105.86%
ASML231006C007750002023-09-11 11:55AM EDT775.000.240.000.150.00-12108.01%
ASML231006C008000002023-09-26 10:35AM EDT800.000.010.000.150.00-122117.77%
ASML231006C008050002023-09-22 11:47AM EDT805.000.080.000.150.00-11119.73%
ASML231006C008200002023-09-11 12:55PM EDT820.000.050.000.200.00--2128.91%
ASML231006C008300002023-09-11 12:56PM EDT830.000.050.000.150.00--1128.91%
ASML231006C008400002023-09-05 12:29PM EDT840.000.400.000.200.00-33136.52%
ASML231006C008600002023-09-11 11:54AM EDT860.000.050.000.200.00-1022143.75%
ASML231006C008700002023-09-08 3:23PM EDT870.000.050.000.150.00-1010143.36%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML231006P004200002023-09-11 1:21PM EDT420.000.050.000.150.00--10110.94%
ASML231006P004500002023-09-21 11:52AM EDT450.000.050.000.200.00--290.82%
ASML231006P004600002023-09-28 10:15AM EDT460.000.150.000.200.00-101483.20%
ASML231006P004700002023-10-02 9:37AM EDT470.000.050.000.200.00-1975.59%
ASML231006P004800002023-10-02 10:03AM EDT480.000.050.000.550.00-1210378.13%
ASML231006P004850002023-10-02 10:03AM EDT485.000.050.000.150.00-275762.31%
ASML231006P004900002023-09-29 3:43PM EDT490.000.050.000.050.00-111252.34%
ASML231006P004950002023-10-03 9:48AM EDT495.000.050.000.150.00-11055.27%
ASML231006P005000002023-10-03 10:42AM EDT500.000.100.050.15-0.05-33.33%25553.71%
ASML231006P005100002023-10-03 1:50PM EDT510.000.130.000.25+0.03+30.00%23052.98%
ASML231006P005150002023-10-02 10:40AM EDT515.000.110.050.250.00-101648.98%
ASML231006P005200002023-10-03 2:08PM EDT520.000.180.150.20-0.02-10.00%173043.46%
ASML231006P005250002023-10-02 3:05PM EDT525.000.260.100.450.00-375445.56%
ASML231006P005300002023-10-03 10:28AM EDT530.000.360.300.50+0.04+12.50%99942.11%
ASML231006P005350002023-10-03 2:05PM EDT535.000.600.550.75+0.05+9.09%4534141.21%
ASML231006P005400002023-10-03 2:15PM EDT540.001.000.901.10+0.40+66.67%3811740.21%
ASML231006P005450002023-10-03 1:44PM EDT545.001.321.351.65+0.43+48.31%346339.65%
ASML231006P005500002023-10-03 2:12PM EDT550.002.202.052.35+0.69+45.70%4527338.66%
ASML231006P005550002023-10-03 1:17PM EDT555.002.343.003.30+0.60+34.48%1816337.67%
ASML231006P005575002023-10-03 10:22AM EDT557.502.953.704.00+0.65+28.26%26837.73%
ASML231006P005600002023-10-03 1:49PM EDT560.004.104.404.70+1.10+36.67%88937.34%
ASML231006P005625002023-10-03 1:45PM EDT562.504.655.205.50+1.45+45.31%132636.96%
ASML231006P005650002023-10-03 1:14PM EDT565.004.906.206.50+1.30+36.11%2411837.01%
ASML231006P005675002023-10-03 1:49PM EDT567.506.807.307.50+2.50+58.14%2512236.59%
ASML231006P005700002023-10-03 2:13PM EDT570.008.318.308.60+3.31+66.20%5813236.11%
ASML231006P005750002023-10-03 1:14PM EDT575.008.7511.0011.30+2.35+36.72%2332235.82%
ASML231006P005775002023-10-03 10:10AM EDT577.5010.4012.6012.90+3.50+50.72%22036.02%
ASML231006P005800002023-10-03 2:13PM EDT580.0014.1914.2014.60+5.89+70.96%922336.21%
ASML231006P005850002023-10-03 1:56PM EDT585.0017.4217.5018.30+7.72+79.59%105836.66%
ASML231006P005875002023-10-03 10:01AM EDT587.5014.8019.5020.30+3.50+30.97%45737.04%
ASML231006P005900002023-10-03 12:44PM EDT590.0018.5521.8023.10+5.75+44.92%316141.68%
ASML231006P005925002023-10-02 10:00AM EDT592.5012.3023.9024.700.00-25039.09%
ASML231006P005950002023-10-03 1:29PM EDT595.0024.3326.3027.30+6.67+37.77%410642.41%
ASML231006P005975002023-09-29 3:54PM EDT597.5013.0428.4029.900.00-898745.69%
ASML231006P006000002023-10-03 12:44PM EDT600.0027.5530.8031.90+3.75+15.76%310844.70%
ASML231006P006025002023-09-29 3:54PM EDT602.5017.0033.4034.500.00-5547.90%
ASML231006P006050002023-10-03 12:28PM EDT605.0031.2035.3036.30+6.21+24.85%25144.41%
ASML231006P006075002023-09-29 9:39AM EDT607.5015.5037.9039.800.00-2354.98%
ASML231006P006100002023-10-03 10:33AM EDT610.0036.7040.3041.50+9.70+35.93%73550.68%
ASML231006P006150002023-10-02 10:54AM EDT615.0034.8645.4046.800.00-12350.90%
ASML231006P006200002023-10-03 12:06PM EDT620.0047.3250.6051.50+8.50+21.90%34054.35%
ASML231006P006250002023-10-03 12:31PM EDT625.0051.0855.3056.80+11.53+29.15%31158.25%
ASML231006P006300002023-10-03 10:09AM EDT630.0057.5160.2061.50+11.66+25.43%5659.33%
ASML231006P006350002023-10-02 12:52PM EDT635.0054.4064.4067.500.00-1064.45%
ASML231006P006400002023-10-02 12:11PM EDT640.0059.9070.2071.900.00-10069.51%
ASML231006P006450002023-10-02 12:23PM EDT645.0064.2075.4077.000.00-21075.24%
ASML231006P006500002023-09-20 9:52AM EDT650.0051.5580.4082.800.00-2084.01%
ASML231006P006550002023-09-27 10:02AM EDT655.0075.7585.3087.000.00-3081.67%
ASML231006P006600002023-09-20 10:05AM EDT660.0062.6390.3091.900.00-1084.38%
ASML231006P006650002023-09-12 10:50AM EDT665.0048.0295.1096.700.00-1084.40%
ASML231006P006700002023-09-28 12:36PM EDT670.0082.6699.80101.900.00-1086.72%
ASML231006P006750002023-09-29 1:48PM EDT675.0086.05105.20106.900.00-1093.55%
ASML231006P006800002023-10-03 11:15AM EDT680.00108.27110.10111.80+13.82+14.63%2794.97%
ASML231006P006850002023-09-15 2:32PM EDT685.0088.18114.90116.600.00-1094.04%
ASML231006P006900002023-10-02 11:38AM EDT690.00105.95120.10122.200.00-10104.91%
ASML231006P007000002023-09-19 2:39PM EDT700.00105.39130.20133.000.00-10118.51%
ASML231006P007300002023-08-30 3:50PM EDT730.0063.90139.40142.300.00--00.00%
ASML231006P007400002023-08-31 10:31AM EDT740.0073.89149.20153.200.00--00.00%
ASML231006P007450002023-08-29 10:25AM EDT745.0082.31163.00168.500.00--00.00%