Italia markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
676,68+17,56 (+2,66%)
Alla chiusura: 04:00PM EDT
676,82 +0,14 (+0,02%)
Dopo ore: 04:54PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML230331C003500002023-03-16 11:53AM EDT350.00272.70324.90328.800.00--1340.63%
ASML230331C003600002023-03-27 12:31PM EDT360.00286.80312.80318.800.00-12461.82%
ASML230331C004200002023-03-28 12:44PM EDT420.00219.01255.00258.800.00-10260.16%
ASML230331C004400002023-03-28 12:47PM EDT440.00199.03235.10238.700.00-30236.91%
ASML230331C004500002023-03-28 1:10PM EDT450.00186.59224.30228.500.00-34307.52%
ASML230331C005150002023-03-21 11:44AM EDT515.00123.30159.80163.600.00--1122.66%
ASML230331C005200002023-03-21 11:27AM EDT520.00121.40154.00158.800.00-46219.34%
ASML230331C005250002023-03-21 11:00AM EDT525.00117.24150.40153.700.00-31158.01%
ASML230331C005400002023-03-22 12:20PM EDT540.00109.02134.20138.400.00-1213185.11%
ASML230331C005500002023-03-16 9:54AM EDT550.0064.00125.10128.200.00--1168.41%
ASML230331C005550002023-03-23 3:50PM EDT555.00110.50120.10123.200.00--1162.35%
ASML230331C005600002023-03-22 12:05PM EDT560.0091.92115.20118.300.00-1299.02%
ASML230331C005650002023-03-16 10:47AM EDT565.0053.00110.00113.200.00--2150.32%
ASML230331C005700002023-03-29 10:04AM EDT570.0083.70105.00108.000.00-58140.23%
ASML230331C005800002023-03-27 2:38PM EDT580.0068.4095.3098.100.00-171572.66%
ASML230331C005850002023-03-24 3:29PM EDT585.0063.3890.0093.000.00-516122.73%
ASML230331C005900002023-03-30 11:40AM EDT590.0089.0185.4088.00+7.77+9.56%101264.84%
ASML230331C005950002023-03-21 12:57PM EDT595.0051.5080.4083.300.00-1878.32%
ASML230331C006000002023-03-30 10:42AM EDT600.0078.5074.5078.40+40.75+107.95%19111.84%
ASML230331C006025002023-03-15 11:28AM EDT602.5022.2071.5077.500.00--278.61%
ASML230331C006050002023-03-20 3:50PM EDT605.0048.3070.0073.600.00-1466.21%
ASML230331C006075002023-03-23 11:22AM EDT607.5066.2767.4070.700.00-1199.80%
ASML230331C006100002023-03-30 11:40AM EDT610.0069.0565.5068.10+24.25+54.13%111961.91%
ASML230331C006125002023-03-21 11:44AM EDT612.5033.6062.9066.100.00-1269.04%
ASML230331C006150002023-03-15 12:46PM EDT615.0016.3060.4063.100.00-2153.71%
ASML230331C006175002023-03-29 9:53AM EDT617.5036.3858.0061.200.00-11067.33%
ASML230331C006200002023-03-28 9:56AM EDT620.0020.1854.6058.700.00-43391.33%
ASML230331C006225002023-03-28 1:42PM EDT622.5017.7352.0056.000.00-1885.79%
ASML230331C006250002023-03-29 10:02AM EDT625.0030.3049.9053.600.00-11183.89%
ASML230331C006275002023-03-28 1:08PM EDT627.5015.5546.8051.100.00-2380.76%
ASML230331C006300002023-03-30 9:46AM EDT630.0046.0844.8048.60+32.28+233.91%13677.61%
ASML230331C006325002023-03-29 11:20AM EDT632.5023.1041.3045.700.00-21369.85%
ASML230331C006350002023-03-29 11:59AM EDT635.0022.0039.9043.200.00-22166.80%
ASML230331C006375002023-03-29 2:37PM EDT637.5023.3938.1041.500.00-163451.27%
ASML230331C006400002023-03-30 9:30AM EDT640.0035.4535.0038.60+14.60+70.02%14764.87%
ASML230331C006425002023-03-29 3:57PM EDT642.5018.1031.8036.100.00-12661.62%
ASML230331C006450002023-03-30 9:33AM EDT645.0027.4529.5033.60+7.95+40.77%15658.35%
ASML230331C006475002023-03-30 3:41PM EDT647.5030.5527.0031.30+13.55+79.71%223756.86%
ASML230331C006500002023-03-30 1:04PM EDT650.0027.3424.4028.60+14.24+108.70%2215851.73%
ASML230331C006525002023-03-29 3:32PM EDT652.5015.4021.9026.500.00-114251.66%
ASML230331C006550002023-03-30 12:01PM EDT655.0024.0619.7024.10+12.06+100.50%174948.88%
ASML230331C006600002023-03-30 3:49PM EDT660.0017.0015.0019.30+9.80+136.11%237942.93%
ASML230331C006650002023-03-30 3:38PM EDT665.0015.4011.8014.00+8.64+127.81%207233.19%
ASML230331C006700002023-03-30 3:20PM EDT670.008.488.109.80+5.68+202.86%4520729.49%
ASML230331C006750002023-03-30 3:43PM EDT675.006.155.206.30+4.12+202.96%10721227.15%
ASML230331C006800002023-03-30 3:55PM EDT680.003.402.903.70+2.04+150.00%17131025.92%
ASML230331C006850002023-03-30 3:53PM EDT685.001.801.552.10+0.83+85.57%13311026.07%
ASML230331C006900002023-03-30 3:50PM EDT690.000.900.651.55+0.15+20.00%8010329.72%
ASML230331C006950002023-03-30 3:58PM EDT695.000.500.450.60-0.05-9.09%4450227.27%
ASML230331C007000002023-03-30 3:36PM EDT700.000.400.200.40+0.10+33.33%4715929.64%
ASML230331C007050002023-03-30 12:09PM EDT705.000.300.050.40+0.07+30.43%233634.42%
ASML230331C007100002023-03-30 3:39PM EDT710.000.200.050.20+0.07+53.85%346734.38%
ASML230331C007150002023-03-30 3:40PM EDT715.000.150.000.15-0.02-11.76%553636.72%
ASML230331C007200002023-03-30 9:30AM EDT720.000.480.000.30+0.30+166.67%114545.46%
ASML230331C007250002023-03-30 10:12AM EDT725.000.190.000.35+0.13+216.67%608050.93%
ASML230331C007300002023-03-30 10:01AM EDT730.000.050.000.35-0.65-92.86%101555.08%
ASML230331C007350002023-03-30 3:40PM EDT735.000.050.000.05-0.72-93.51%7844.92%
ASML230331C007400002023-03-30 10:52AM EDT740.000.050.000.05-0.48-90.57%22848.24%
ASML230331C007450002023-03-30 10:54AM EDT745.000.050.000.25-1.13-95.76%24557.52%
ASML230331C007500002023-03-30 10:54AM EDT750.000.050.000.20-0.25-83.33%20959.18%
ASML230331C007600002023-03-23 2:22PM EDT760.000.150.001.200.00-1285.69%
ASML230331C007700002023-03-24 10:49AM EDT770.000.050.000.400.00-101778.91%
ASML230331C007900002023-03-30 9:43AM EDT790.000.050.000.20-0.19-79.17%202784.57%
ASML230331C008200002023-03-23 10:55AM EDT820.000.100.000.400.00--1110.94%
ASML230331C008500002023-02-24 1:58PM EDT850.000.450.000.800.00-1515140.82%
ASML230331C008600002023-03-07 11:43AM EDT860.000.050.001.200.00-1011155.66%
ASML230331C008700002023-03-13 12:51PM EDT870.000.100.000.800.00-25103152.93%
ASML230331C008800002023-03-01 11:35AM EDT880.000.200.001.200.00--1168.07%
ASML230331C008900002023-03-15 2:50PM EDT890.000.050.001.050.00-936170.80%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML230331P003700002023-03-13 3:51PM EDT370.000.050.000.400.00--10319.53%
ASML230331P003800002023-03-21 11:55AM EDT380.000.010.000.050.00-132251.56%
ASML230331P003900002023-03-01 2:21PM EDT390.000.100.000.400.00--12293.75%
ASML230331P004000002023-03-06 11:26AM EDT400.000.060.000.800.00-24305.66%
ASML230331P004100002023-03-17 11:16AM EDT410.000.050.000.050.00-8090220.31%
ASML230331P004200002023-03-13 3:51PM EDT420.000.270.000.100.00-545223.44%
ASML230331P004300002023-03-20 10:00AM EDT430.000.050.000.050.00-154200.00%
ASML230331P004400002023-03-24 2:29PM EDT440.000.060.000.100.00-451203.13%
ASML230331P004600002023-03-10 10:32AM EDT460.000.500.000.150.00-11190.63%
ASML230331P004700002023-03-24 2:48PM EDT470.000.150.000.150.00-13181.25%
ASML230331P004750002023-03-20 9:42AM EDT475.000.200.000.150.00--10176.17%
ASML230331P004800002023-03-24 2:46PM EDT480.000.210.000.150.00-10171.48%
ASML230331P004900002023-03-09 4:31PM EDT490.000.950.000.150.00-112162.11%
ASML230331P005000002023-03-24 10:08AM EDT500.000.100.000.150.00-122152.73%
ASML230331P005050002023-03-24 10:30AM EDT505.000.200.000.150.00-1717148.05%
ASML230331P005100002023-03-27 9:46AM EDT510.000.050.000.050.00-2294128.91%
ASML230331P005150002023-03-24 3:41PM EDT515.000.200.000.150.00-23139.06%
ASML230331P005200002023-03-24 1:34PM EDT520.000.340.000.150.00-314134.38%
ASML230331P005250002023-03-29 3:46PM EDT525.000.050.000.150.00-2243130.08%
ASML230331P005300002023-03-28 10:02AM EDT530.000.120.000.150.00-116125.78%
ASML230331P005350002023-03-29 2:30PM EDT535.000.050.000.050.00-2167108.59%
ASML230331P005400002023-03-29 10:54AM EDT540.000.050.000.150.00-128116.80%
ASML230331P005450002023-03-30 9:30AM EDT545.000.050.000.15-0.06-54.55%1023112.50%
ASML230331P005500002023-03-29 11:09AM EDT550.000.100.000.150.00-190108.20%
ASML230331P005550002023-03-24 3:49PM EDT555.000.550.000.150.00-512103.91%
ASML230331P005600002023-03-29 11:29AM EDT560.000.050.000.150.00-143399.80%
ASML230331P005650002023-03-28 3:34PM EDT565.000.090.000.150.00-12195.70%
ASML230331P005700002023-03-30 10:54AM EDT570.000.050.000.050.00-35781.64%
ASML230331P005750002023-03-30 2:25PM EDT575.000.100.000.05-0.17-62.96%695077.73%
ASML230331P005800002023-03-30 3:24PM EDT580.000.050.000.05-0.05-50.00%73874.22%
ASML230331P005850002023-03-30 11:34AM EDT585.000.100.000.15-0.17-62.96%26478.91%
ASML230331P005900002023-03-30 10:49AM EDT590.000.050.000.15-0.10-66.67%149774.80%
ASML230331P005950002023-03-30 10:28AM EDT595.000.050.000.15-0.10-66.67%34670.70%
ASML230331P006000002023-03-30 12:01PM EDT600.000.080.000.15-0.30-78.95%1221066.60%
ASML230331P006025002023-03-30 11:22AM EDT602.500.100.000.05-0.05-33.33%114957.03%
ASML230331P006050002023-03-30 3:00PM EDT605.000.050.000.15-0.20-80.00%918062.50%
ASML230331P006075002023-03-30 10:50AM EDT607.500.050.000.15-0.30-85.71%141460.35%
ASML230331P006100002023-03-30 11:29AM EDT610.000.100.000.15-0.30-75.00%5022658.40%
ASML230331P006125002023-03-30 10:30AM EDT612.500.150.000.15-0.05-25.00%144056.25%
ASML230331P006150002023-03-29 1:03PM EDT615.000.330.000.150.00-25854.30%
ASML230331P006175002023-03-29 3:40PM EDT617.500.300.000.150.00-223352.15%
ASML230331P006200002023-03-30 3:39PM EDT620.000.050.000.15-0.25-83.33%811150.20%
ASML230331P006225002023-03-30 3:39PM EDT622.500.050.000.15-0.60-92.31%15252.83%
ASML230331P006250002023-03-30 12:12PM EDT625.000.100.000.15-0.35-77.78%510150.68%
ASML230331P006275002023-03-30 9:54AM EDT627.500.200.000.55-0.70-77.78%27253.32%
ASML230331P006300002023-03-30 12:42PM EDT630.000.120.000.15-0.63-84.00%1025646.29%
ASML230331P006325002023-03-30 11:57AM EDT632.500.100.000.20-0.55-84.62%102046.09%
ASML230331P006350002023-03-30 10:01AM EDT635.000.220.050.20-0.83-79.05%14943.80%
ASML230331P006375002023-03-29 3:56PM EDT637.501.550.050.600.00-131550.93%
ASML230331P006400002023-03-30 3:10PM EDT640.000.100.050.25-1.22-92.42%3740940.72%
ASML230331P006425002023-03-30 3:43PM EDT642.500.200.000.35-1.15-85.19%192240.82%
ASML230331P006450002023-03-30 12:31PM EDT645.000.280.050.20-2.03-87.88%1211434.57%
ASML230331P006475002023-03-30 10:25AM EDT647.500.350.000.45-3.35-90.54%94637.70%
ASML230331P006500002023-03-30 2:40PM EDT650.000.300.150.40-3.61-92.33%5214634.18%
ASML230331P006525002023-03-30 12:08PM EDT652.500.350.200.45-4.45-92.71%23832.42%
ASML230331P006550002023-03-30 1:28PM EDT655.000.580.251.05-3.14-84.41%423037.04%
ASML230331P006600002023-03-30 3:59PM EDT660.000.700.500.85-5.42-88.56%724828.81%
ASML230331P006650002023-03-30 3:43PM EDT665.001.251.101.85-7.65-85.96%1192430.05%
ASML230331P006700002023-03-30 3:37PM EDT670.001.952.053.00-13.75-87.58%1272628.82%
ASML230331P006750002023-03-30 3:58PM EDT675.003.903.504.80-29.35-88.27%1651628.06%
ASML230331P006800002023-03-30 3:51PM EDT680.006.105.807.50-30.90-83.51%46628.39%
ASML230331P006850002023-03-30 12:19PM EDT685.0010.709.0011.10-17.20-61.65%12430.10%
ASML230331P006900002023-03-17 10:39AM EDT690.0061.0012.8015.900.00-3036.74%
ASML230331P006950002023-03-30 2:38PM EDT695.0018.6016.2020.10-31.30-62.73%2038.10%
ASML230331P007000002023-03-30 9:57AM EDT700.0023.5821.0024.50-12.22-34.13%1039.04%
ASML230331P007050002023-03-24 12:04PM EDT705.0060.7026.0029.800.00-1047.71%
ASML230331P007100002023-03-21 11:44AM EDT710.0073.2031.9034.600.00--051.22%
ASML230331P007200002023-03-20 9:49AM EDT720.0076.6041.8044.600.00--061.72%