Italia markets closed
Dow Jones
32.966,86 -466,49 (-1,40%) Nasdaq
13.051,25 -256,52 (-1,93%) Nikkei 225
31.237,94 -521,94 (-1,64%) EUR/USD
1,0477 -0,0004 (-0,04%) Bitcoin EUR
26.120,50 -643,14 (-2,40%) CMC Crypto 200
584,74 -5,23 (-0,89%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:39PM EDT. Mercato aperto.
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231006C00490000 | 2023-08-29 1:19PM EDT | 490.00 | 180.19 | 89.40 | 93.60 | 0.00 | - | - | 1 | 177.61% |
| ASML231006C00530000 | 2023-10-02 3:54PM EDT | 530.00 | 52.00 | 39.40 | 40.50 | 0.00 | - | 70 | 18 | 42.29% |
| ASML231006C00540000 | 2023-09-27 3:44PM EDT | 540.00 | 36.30 | 30.00 | 31.20 | 0.00 | - | 31 | 15 | 41.26% |
| ASML231006C00545000 | 2023-10-03 11:39AM EDT | 545.00 | 28.68 | 25.40 | 26.30 | -5.28 | -15.55% | 1 | 5 | 36.91% |
| ASML231006C00550000 | 2023-09-29 2:17PM EDT | 550.00 | 39.33 | 21.10 | 21.90 | 0.00 | - | 9 | 9 | 35.79% |
| ASML231006C00555000 | 2023-09-25 9:44AM EDT | 555.00 | 34.70 | 17.30 | 18.30 | 0.00 | - | 1 | 1 | 37.72% |
| ASML231006C00560000 | 2023-10-03 11:30AM EDT | 560.00 | 16.50 | 13.90 | 14.40 | -5.53 | -25.10% | 2 | 27 | 35.96% |
| ASML231006C00562500 | 2023-09-28 11:11AM EDT | 562.50 | 22.20 | 12.10 | 12.40 | 0.00 | - | 18 | 18 | 34.30% |
| ASML231006C00565000 | 2023-10-03 10:51AM EDT | 565.00 | 12.70 | 10.50 | 10.90 | -5.00 | -28.25% | 3 | 51 | 34.45% |
| ASML231006C00567500 | 2023-10-03 2:04PM EDT | 567.50 | 9.84 | 9.30 | 9.70 | -7.76 | -44.09% | 15 | 6 | 35.35% |
| ASML231006C00570000 | 2023-10-03 2:22PM EDT | 570.00 | 7.90 | 8.00 | 8.30 | -7.70 | -49.36% | 54 | 160 | 34.89% |
| ASML231006C00572500 | 2023-10-03 2:17PM EDT | 572.50 | 6.70 | 6.60 | 7.00 | -6.50 | -49.24% | 34 | 4 | 34.35% |
| ASML231006C00575000 | 2023-10-03 2:13PM EDT | 575.00 | 5.81 | 5.60 | 5.80 | -5.79 | -49.91% | 25 | 99 | 33.70% |
| ASML231006C00577500 | 2023-10-03 12:28PM EDT | 577.50 | 6.80 | 4.60 | 4.90 | -5.40 | -44.26% | 20 | 1 | 33.84% |
| ASML231006C00580000 | 2023-10-03 2:13PM EDT | 580.00 | 3.98 | 3.70 | 4.00 | -5.15 | -56.41% | 51 | 65 | 33.45% |
| ASML231006C00585000 | 2023-10-03 2:01PM EDT | 585.00 | 2.77 | 2.45 | 2.70 | -4.44 | -61.58% | 58 | 60 | 33.52% |
| ASML231006C00587500 | 2023-10-03 1:23PM EDT | 587.50 | 2.60 | 1.95 | 2.10 | -3.03 | -53.82% | 20 | 41 | 33.01% |
| ASML231006C00590000 | 2023-10-03 1:35PM EDT | 590.00 | 1.95 | 1.50 | 1.70 | -3.25 | -62.50% | 56 | 79 | 33.18% |
| ASML231006C00592500 | 2023-10-03 1:38PM EDT | 592.50 | 1.50 | 1.15 | 1.35 | -2.61 | -63.50% | 4 | 58 | 33.23% |
| ASML231006C00595000 | 2023-10-03 2:17PM EDT | 595.00 | 1.00 | 0.90 | 1.10 | -2.25 | -69.23% | 10 | 68 | 33.59% |
| ASML231006C00597500 | 2023-10-03 1:00PM EDT | 597.50 | 1.23 | 0.70 | 0.90 | -1.62 | -56.84% | 17 | 72 | 34.02% |
| ASML231006C00600000 | 2023-10-03 12:48PM EDT | 600.00 | 0.95 | 0.55 | 0.70 | -1.30 | -57.78% | 15 | 778 | 34.06% |
| ASML231006C00602500 | 2023-10-03 10:05AM EDT | 602.50 | 0.81 | 0.40 | 0.55 | -1.19 | -59.50% | 4 | 45 | 34.20% |
| ASML231006C00605000 | 2023-10-03 1:36PM EDT | 605.00 | 0.50 | 0.35 | 0.45 | -0.73 | -59.35% | 142 | 156 | 34.72% |
| ASML231006C00607500 | 2023-10-02 3:06PM EDT | 607.50 | 0.90 | 0.25 | 0.45 | 0.00 | - | 12 | 41 | 36.60% |
| ASML231006C00610000 | 2023-10-03 1:57PM EDT | 610.00 | 0.30 | 0.20 | 0.40 | -0.70 | -70.00% | 29 | 157 | 37.60% |
| ASML231006C00615000 | 2023-10-03 1:36PM EDT | 615.00 | 0.20 | 0.15 | 0.25 | -0.40 | -66.67% | 103 | 216 | 37.94% |
| ASML231006C00620000 | 2023-10-03 1:55PM EDT | 620.00 | 0.16 | 0.10 | 0.20 | -0.21 | -56.76% | 14 | 169 | 39.80% |
| ASML231006C00625000 | 2023-10-03 1:59PM EDT | 625.00 | 0.10 | 0.05 | 0.10 | -0.18 | -64.29% | 164 | 253 | 38.97% |
| ASML231006C00630000 | 2023-10-03 11:17AM EDT | 630.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 4 | 50 | 44.19% |
| ASML231006C00635000 | 2023-10-03 1:09PM EDT | 635.00 | 0.11 | 0.05 | 0.20 | -0.05 | -31.25% | 1 | 39 | 49.12% |
| ASML231006C00640000 | 2023-10-03 11:06AM EDT | 640.00 | 0.10 | 0.00 | 0.15 | -0.04 | -28.57% | 9 | 77 | 50.10% |
| ASML231006C00645000 | 2023-10-03 12:50PM EDT | 645.00 | 0.12 | 0.00 | 0.05 | +0.07 | +140.00% | 74 | 28 | 46.29% |
| ASML231006C00650000 | 2023-10-03 12:50PM EDT | 650.00 | 0.08 | 0.00 | 0.15 | +0.02 | +33.33% | 4 | 228 | 51.17% |
| ASML231006C00655000 | 2023-09-29 10:36AM EDT | 655.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 16 | 28 | 55.57% |
| ASML231006C00660000 | 2023-09-29 3:13PM EDT | 660.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 14 | 58.20% |
| ASML231006C00665000 | 2023-10-02 9:59AM EDT | 665.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 31 | 58.79% |
| ASML231006C00670000 | 2023-10-02 10:00AM EDT | 670.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 17 | 75.78% |
| ASML231006C00675000 | 2023-10-02 9:59AM EDT | 675.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 57.03% |
| ASML231006C00680000 | 2023-09-18 10:01AM EDT | 680.00 | 0.49 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 66.21% |
| ASML231006C00685000 | 2023-09-26 11:46AM EDT | 685.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 20 | 26 | 78.42% |
| ASML231006C00690000 | 2023-09-25 11:34AM EDT | 690.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 71.09% |
| ASML231006C00695000 | 2023-09-29 11:05AM EDT | 695.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 65.63% |
| ASML231006C00700000 | 2023-09-29 11:06AM EDT | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 67.97% |
| ASML231006C00705000 | 2023-09-18 12:54PM EDT | 705.00 | 0.41 | 0.00 | 0.15 | 0.00 | - | 2 | 150 | 77.93% |
| ASML231006C00710000 | 2023-09-19 3:30PM EDT | 710.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 80.27% |
| ASML231006C00715000 | 2023-09-08 10:13AM EDT | 715.00 | 1.65 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 82.62% |
| ASML231006C00720000 | 2023-09-13 9:33AM EDT | 720.00 | 0.89 | 0.00 | 0.15 | 0.00 | - | 8 | 16 | 84.77% |
| ASML231006C00725000 | 2023-09-20 9:33AM EDT | 725.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 9 | 87.11% |
| ASML231006C00730000 | 2023-09-20 9:33AM EDT | 730.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 89.06% |
| ASML231006C00735000 | 2023-09-20 9:36AM EDT | 735.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 91.41% |
| ASML231006C00740000 | 2023-09-20 9:37AM EDT | 740.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 93.55% |
| ASML231006C00745000 | 2023-09-20 9:40AM EDT | 745.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 23 | 95.70% |
| ASML231006C00750000 | 2023-09-29 3:59PM EDT | 750.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 97.66% |
| ASML231006C00755000 | 2023-09-20 9:40AM EDT | 755.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 3 | 99.80% |
| ASML231006C00760000 | 2023-09-25 10:41AM EDT | 760.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 15 | 105.08% |
| ASML231006C00770000 | 2023-09-05 10:06AM EDT | 770.00 | 1.07 | 0.00 | 0.15 | 0.00 | - | 4 | 7 | 105.86% |
| ASML231006C00775000 | 2023-09-11 11:55AM EDT | 775.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 108.01% |
| ASML231006C00800000 | 2023-09-26 10:35AM EDT | 800.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 117.77% |
| ASML231006C00805000 | 2023-09-22 11:47AM EDT | 805.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 119.73% |
| ASML231006C00820000 | 2023-09-11 12:55PM EDT | 820.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 128.91% |
| ASML231006C00830000 | 2023-09-11 12:56PM EDT | 830.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 128.91% |
| ASML231006C00840000 | 2023-09-05 12:29PM EDT | 840.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 136.52% |
| ASML231006C00860000 | 2023-09-11 11:54AM EDT | 860.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 22 | 143.75% |
| ASML231006C00870000 | 2023-09-08 3:23PM EDT | 870.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 143.36% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231006P00420000 | 2023-09-11 1:21PM EDT | 420.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 110.94% |
| ASML231006P00450000 | 2023-09-21 11:52AM EDT | 450.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 90.82% |
| ASML231006P00460000 | 2023-09-28 10:15AM EDT | 460.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 14 | 83.20% |
| ASML231006P00470000 | 2023-10-02 9:37AM EDT | 470.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 75.59% |
| ASML231006P00480000 | 2023-10-02 10:03AM EDT | 480.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 12 | 103 | 78.13% |
| ASML231006P00485000 | 2023-10-02 10:03AM EDT | 485.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 27 | 57 | 62.31% |
| ASML231006P00490000 | 2023-09-29 3:43PM EDT | 490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 52.34% |
| ASML231006P00495000 | 2023-10-03 9:48AM EDT | 495.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 55.27% |
| ASML231006P00500000 | 2023-10-03 10:42AM EDT | 500.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 55 | 53.71% |
| ASML231006P00510000 | 2023-10-03 1:50PM EDT | 510.00 | 0.13 | 0.00 | 0.25 | +0.03 | +30.00% | 2 | 30 | 52.98% |
| ASML231006P00515000 | 2023-10-02 10:40AM EDT | 515.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 10 | 16 | 48.98% |
| ASML231006P00520000 | 2023-10-03 2:08PM EDT | 520.00 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 17 | 30 | 43.46% |
| ASML231006P00525000 | 2023-10-02 3:05PM EDT | 525.00 | 0.26 | 0.10 | 0.45 | 0.00 | - | 37 | 54 | 45.56% |
| ASML231006P00530000 | 2023-10-03 10:28AM EDT | 530.00 | 0.36 | 0.30 | 0.50 | +0.04 | +12.50% | 9 | 99 | 42.11% |
| ASML231006P00535000 | 2023-10-03 2:05PM EDT | 535.00 | 0.60 | 0.55 | 0.75 | +0.05 | +9.09% | 45 | 341 | 41.21% |
| ASML231006P00540000 | 2023-10-03 2:15PM EDT | 540.00 | 1.00 | 0.90 | 1.10 | +0.40 | +66.67% | 38 | 117 | 40.21% |
| ASML231006P00545000 | 2023-10-03 1:44PM EDT | 545.00 | 1.32 | 1.35 | 1.65 | +0.43 | +48.31% | 34 | 63 | 39.65% |
| ASML231006P00550000 | 2023-10-03 2:12PM EDT | 550.00 | 2.20 | 2.05 | 2.35 | +0.69 | +45.70% | 45 | 273 | 38.66% |
| ASML231006P00555000 | 2023-10-03 1:17PM EDT | 555.00 | 2.34 | 3.00 | 3.30 | +0.60 | +34.48% | 18 | 163 | 37.67% |
| ASML231006P00557500 | 2023-10-03 10:22AM EDT | 557.50 | 2.95 | 3.70 | 4.00 | +0.65 | +28.26% | 2 | 68 | 37.73% |
| ASML231006P00560000 | 2023-10-03 1:49PM EDT | 560.00 | 4.10 | 4.40 | 4.70 | +1.10 | +36.67% | 8 | 89 | 37.34% |
| ASML231006P00562500 | 2023-10-03 1:45PM EDT | 562.50 | 4.65 | 5.20 | 5.50 | +1.45 | +45.31% | 13 | 26 | 36.96% |
| ASML231006P00565000 | 2023-10-03 1:14PM EDT | 565.00 | 4.90 | 6.20 | 6.50 | +1.30 | +36.11% | 24 | 118 | 37.01% |
| ASML231006P00567500 | 2023-10-03 1:49PM EDT | 567.50 | 6.80 | 7.30 | 7.50 | +2.50 | +58.14% | 251 | 22 | 36.59% |
| ASML231006P00570000 | 2023-10-03 2:13PM EDT | 570.00 | 8.31 | 8.30 | 8.60 | +3.31 | +66.20% | 58 | 132 | 36.11% |
| ASML231006P00575000 | 2023-10-03 1:14PM EDT | 575.00 | 8.75 | 11.00 | 11.30 | +2.35 | +36.72% | 23 | 322 | 35.82% |
| ASML231006P00577500 | 2023-10-03 10:10AM EDT | 577.50 | 10.40 | 12.60 | 12.90 | +3.50 | +50.72% | 2 | 20 | 36.02% |
| ASML231006P00580000 | 2023-10-03 2:13PM EDT | 580.00 | 14.19 | 14.20 | 14.60 | +5.89 | +70.96% | 9 | 223 | 36.21% |
| ASML231006P00585000 | 2023-10-03 1:56PM EDT | 585.00 | 17.42 | 17.50 | 18.30 | +7.72 | +79.59% | 10 | 58 | 36.66% |
| ASML231006P00587500 | 2023-10-03 10:01AM EDT | 587.50 | 14.80 | 19.50 | 20.30 | +3.50 | +30.97% | 4 | 57 | 37.04% |
| ASML231006P00590000 | 2023-10-03 12:44PM EDT | 590.00 | 18.55 | 21.80 | 23.10 | +5.75 | +44.92% | 3 | 161 | 41.68% |
| ASML231006P00592500 | 2023-10-02 10:00AM EDT | 592.50 | 12.30 | 23.90 | 24.70 | 0.00 | - | 2 | 50 | 39.09% |
| ASML231006P00595000 | 2023-10-03 1:29PM EDT | 595.00 | 24.33 | 26.30 | 27.30 | +6.67 | +37.77% | 4 | 106 | 42.41% |
| ASML231006P00597500 | 2023-09-29 3:54PM EDT | 597.50 | 13.04 | 28.40 | 29.90 | 0.00 | - | 89 | 87 | 45.69% |
| ASML231006P00600000 | 2023-10-03 12:44PM EDT | 600.00 | 27.55 | 30.80 | 31.90 | +3.75 | +15.76% | 3 | 108 | 44.70% |
| ASML231006P00602500 | 2023-09-29 3:54PM EDT | 602.50 | 17.00 | 33.40 | 34.50 | 0.00 | - | 5 | 5 | 47.90% |
| ASML231006P00605000 | 2023-10-03 12:28PM EDT | 605.00 | 31.20 | 35.30 | 36.30 | +6.21 | +24.85% | 2 | 51 | 44.41% |
| ASML231006P00607500 | 2023-09-29 9:39AM EDT | 607.50 | 15.50 | 37.90 | 39.80 | 0.00 | - | 2 | 3 | 54.98% |
| ASML231006P00610000 | 2023-10-03 10:33AM EDT | 610.00 | 36.70 | 40.30 | 41.50 | +9.70 | +35.93% | 7 | 35 | 50.68% |
| ASML231006P00615000 | 2023-10-02 10:54AM EDT | 615.00 | 34.86 | 45.40 | 46.80 | 0.00 | - | 1 | 23 | 50.90% |
| ASML231006P00620000 | 2023-10-03 12:06PM EDT | 620.00 | 47.32 | 50.60 | 51.50 | +8.50 | +21.90% | 3 | 40 | 54.35% |
| ASML231006P00625000 | 2023-10-03 12:31PM EDT | 625.00 | 51.08 | 55.30 | 56.80 | +11.53 | +29.15% | 3 | 11 | 58.25% |
| ASML231006P00630000 | 2023-10-03 10:09AM EDT | 630.00 | 57.51 | 60.20 | 61.50 | +11.66 | +25.43% | 5 | 6 | 59.33% |
| ASML231006P00635000 | 2023-10-02 12:52PM EDT | 635.00 | 54.40 | 64.40 | 67.50 | 0.00 | - | 1 | 0 | 64.45% |
| ASML231006P00640000 | 2023-10-02 12:11PM EDT | 640.00 | 59.90 | 70.20 | 71.90 | 0.00 | - | 10 | 0 | 69.51% |
| ASML231006P00645000 | 2023-10-02 12:23PM EDT | 645.00 | 64.20 | 75.40 | 77.00 | 0.00 | - | 21 | 0 | 75.24% |
| ASML231006P00650000 | 2023-09-20 9:52AM EDT | 650.00 | 51.55 | 80.40 | 82.80 | 0.00 | - | 2 | 0 | 84.01% |
| ASML231006P00655000 | 2023-09-27 10:02AM EDT | 655.00 | 75.75 | 85.30 | 87.00 | 0.00 | - | 3 | 0 | 81.67% |
| ASML231006P00660000 | 2023-09-20 10:05AM EDT | 660.00 | 62.63 | 90.30 | 91.90 | 0.00 | - | 1 | 0 | 84.38% |
| ASML231006P00665000 | 2023-09-12 10:50AM EDT | 665.00 | 48.02 | 95.10 | 96.70 | 0.00 | - | 1 | 0 | 84.40% |
| ASML231006P00670000 | 2023-09-28 12:36PM EDT | 670.00 | 82.66 | 99.80 | 101.90 | 0.00 | - | 1 | 0 | 86.72% |
| ASML231006P00675000 | 2023-09-29 1:48PM EDT | 675.00 | 86.05 | 105.20 | 106.90 | 0.00 | - | 1 | 0 | 93.55% |
| ASML231006P00680000 | 2023-10-03 11:15AM EDT | 680.00 | 108.27 | 110.10 | 111.80 | +13.82 | +14.63% | 2 | 7 | 94.97% |
| ASML231006P00685000 | 2023-09-15 2:32PM EDT | 685.00 | 88.18 | 114.90 | 116.60 | 0.00 | - | 1 | 0 | 94.04% |
| ASML231006P00690000 | 2023-10-02 11:38AM EDT | 690.00 | 105.95 | 120.10 | 122.20 | 0.00 | - | 1 | 0 | 104.91% |
| ASML231006P00700000 | 2023-09-19 2:39PM EDT | 700.00 | 105.39 | 130.20 | 133.00 | 0.00 | - | 1 | 0 | 118.51% |
| ASML231006P00730000 | 2023-08-30 3:50PM EDT | 730.00 | 63.90 | 139.40 | 142.30 | 0.00 | - | - | 0 | 0.00% |
| ASML231006P00740000 | 2023-08-31 10:31AM EDT | 740.00 | 73.89 | 149.20 | 153.20 | 0.00 | - | - | 0 | 0.00% |
| ASML231006P00745000 | 2023-08-29 10:25AM EDT | 745.00 | 82.31 | 163.00 | 168.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
