Italia Markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.027,90-24,81 (-2,36%)
Alla chiusura: 04:00PM EDT
1.029,70 +1,80 (+0,18%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML240920C003000002024-01-23 4:02PM EDT300.00482.85633.30648.300.00-1280.00%
ASML240920C003100002023-12-01 11:43AM EDT310.00388.10453.20458.100.00-420.00%
ASML240920C003200002023-12-01 11:45AM EDT320.00379.00443.80448.300.00-210.00%
ASML240920C003500002024-04-02 10:28AM EDT350.00621.51520.70532.300.00--10.00%
ASML240920C004500002024-02-05 3:40PM EDT450.00462.85555.60560.500.00--10.00%
ASML240920C004800002024-01-19 3:12PM EDT480.00293.70458.80466.400.00-100.00%
ASML240920C005100002024-02-13 11:09AM EDT510.00406.85456.20467.200.00--10.00%
ASML240920C005200002024-01-10 4:25PM EDT520.00222.40442.20452.800.00-130.00%
ASML240920C005300002024-01-10 4:25PM EDT530.00213.83432.80439.400.00-130.00%
ASML240920C005500002023-11-06 10:35AM EDT550.00141.80175.20181.200.00--60.00%
ASML240920C005600002024-06-13 3:06PM EDT560.00500.00468.20481.700.00-1874.63%
ASML240920C005700002024-04-11 3:17PM EDT570.00431.65364.40377.800.00--10.00%
ASML240920C005800002024-04-18 3:11PM EDT580.00325.47349.50364.400.00-2170.00%
ASML240920C005900002024-01-22 11:11AM EDT590.00213.30332.60335.000.00-130.00%
ASML240920C006000002024-03-14 9:30AM EDT600.00384.60370.90385.600.00-2100.00%
ASML240920C006200002024-03-08 10:50AM EDT620.00430.30370.20381.200.00-240.00%
ASML240920C006300002024-03-08 10:50AM EDT630.00421.20360.00373.000.00-110.00%
ASML240920C006400002024-03-12 9:30AM EDT640.00349.930.000.000.00-2190.00%
ASML240920C006500002024-06-05 2:47PM EDT650.00399.91380.60394.800.00-11363.61%
ASML240920C006600002024-02-27 12:53PM EDT660.00318.30323.70335.000.00-1110.00%
ASML240920C006700002024-01-05 12:16PM EDT670.00103.70249.50254.000.00-4270.00%
ASML240920C006800002024-03-12 2:31PM EDT680.00323.17324.60338.000.00-2240.00%
ASML240920C006900002024-03-01 11:28AM EDT690.00300.66297.40309.400.00-1170.00%
ASML240920C007000002024-06-06 3:49PM EDT700.00365.22332.20346.400.00-23357.40%
ASML240920C007100002024-04-19 2:08PM EDT710.00183.400.000.000.00-2290.00%
ASML240920C007200002024-01-25 4:42PM EDT720.00191.40244.40252.300.00-1280.00%
ASML240920C007300002024-05-17 1:28PM EDT730.00215.30304.00317.800.00-33454.40%
ASML240920C007400002024-04-10 9:34AM EDT740.00259.20203.20217.700.00-1320.00%
ASML240920C007500002024-04-26 3:01PM EDT750.00202.05217.80231.900.00-1390.00%
ASML240920C007600002024-04-25 11:48AM EDT760.00167.26210.00221.900.00-1360.00%
ASML240920C007700002024-05-09 11:10AM EDT770.00177.59269.90281.400.00-25052.72%
ASML240920C007800002024-05-10 2:00PM EDT780.00176.92261.60271.600.00-72051.90%
ASML240920C007900002024-02-26 12:25PM EDT790.00200.65220.90228.500.00-1450.00%
ASML240920C008000002024-06-14 10:55AM EDT800.00242.20241.20253.00+0.20+0.08%54753.92%
ASML240920C008100002024-04-22 9:32AM EDT810.00117.800.000.000.00-3460.00%
ASML240920C008200002024-05-31 1:06PM EDT820.00151.20222.00235.500.00-12052.25%
ASML240920C008300002024-06-14 10:19AM EDT830.00217.00214.80223.10-25.50-10.52%52948.61%
ASML240920C008400002024-06-14 10:55AM EDT840.00207.17206.10218.90+111.82+117.27%42451.05%
ASML240920C008500002024-05-29 2:33PM EDT850.00148.63197.60208.700.00-15849.05%
ASML240920C008600002024-06-04 11:57AM EDT860.00131.50189.20200.300.00-118248.29%
ASML240920C008700002024-05-03 9:35AM EDT870.0093.00126.90133.800.00-1200.00%
ASML240920C008800002024-06-14 11:05AM EDT880.00172.50173.70183.90-1.49-0.86%144446.87%
ASML240920C008900002024-05-28 11:31AM EDT890.00128.00166.10175.000.00-11845.65%
ASML240920C009000002024-06-13 12:14PM EDT900.00157.00157.80166.10-18.31-10.44%124744.40%
ASML240920C009100002024-05-24 12:03PM EDT910.00101.80150.00161.500.00-12745.62%
ASML240920C009200002024-06-13 10:30AM EDT920.00144.10143.90156.00-18.90-11.60%15146.17%
ASML240920C009300002024-06-14 1:41PM EDT930.00142.55135.90146.10-7.42-4.95%33444.17%
ASML240920C009400002024-06-11 9:53AM EDT940.00127.60129.30140.500.00-116044.49%
ASML240920C009500002024-06-14 10:58AM EDT950.00122.66124.00132.80-35.34-22.37%29943.59%
ASML240920C009600002024-06-13 11:34AM EDT960.00128.48116.60126.600.00-614343.41%
ASML240920C009700002024-06-11 9:52AM EDT970.00109.60110.00118.700.00-14742.28%
ASML240920C009800002024-06-14 1:51PM EDT980.00110.03105.70114.30-7.42-6.32%910542.85%
ASML240920C009900002024-06-14 10:00AM EDT990.00100.00100.60107.70-10.92-9.84%58342.22%
ASML240920C010000002024-06-14 12:07PM EDT1,000.0092.5094.20101.40-19.69-17.55%2727941.67%
ASML240920C010100002024-06-12 3:37PM EDT1,010.0093.1090.4096.10-23.00-19.81%61941.52%
ASML240920C010200002024-06-11 2:43PM EDT1,020.0081.3084.9091.90-8.45-9.42%16841.81%
ASML240920C010300002024-06-14 11:45AM EDT1,030.0078.8281.0084.00-15.58-16.50%255740.26%
ASML240920C010400002024-06-14 3:28PM EDT1,040.0078.1676.4079.10-5.56-6.64%811740.05%
ASML240920C010500002024-06-14 11:45AM EDT1,050.0073.4072.0075.10-10.10-12.10%3310140.17%
ASML240920C010600002024-06-14 1:55PM EDT1,060.0069.4067.7071.10-8.70-11.14%18840.22%
ASML240920C010700002024-06-13 12:29PM EDT1,070.0067.0061.3068.900.00-84641.04%
ASML240920C010800002024-06-14 11:34AM EDT1,080.0056.1056.6063.10-6.60-10.53%2811240.06%
ASML240920C010900002024-06-13 10:42AM EDT1,090.0060.9054.2058.700.00-55539.66%
ASML240920C011000002024-06-14 10:04AM EDT1,100.0048.8550.8055.10-11.15-18.58%38739.57%
ASML240920C011100002024-06-14 1:17PM EDT1,110.0050.0047.9051.60-14.23-22.15%36339.44%
ASML240920C011200002024-06-14 11:39AM EDT1,120.0043.1044.5048.60-15.60-26.58%3510039.48%
ASML240920C011300002024-06-11 2:27PM EDT1,130.0043.1040.8048.000.00-47840.65%
ASML240920C011400002024-05-15 3:28PM EDT1,140.0016.8235.1042.700.00-11939.38%
ASML240920C011500002024-06-13 11:48AM EDT1,150.0040.4935.8038.400.00-28138.51%
ASML240920C011600002024-06-13 10:27AM EDT1,160.0037.2233.2037.000.00-229139.08%
ASML240920C011700002024-06-14 12:23PM EDT1,170.0030.2131.1033.90-3.39-10.09%252738.67%
ASML240920C011800002024-06-12 1:14PM EDT1,180.0041.6028.7031.300.00-17138.44%
ASML240920C011900002024-06-13 12:29PM EDT1,190.0029.1026.8032.600.00-185340.38%
ASML240920C012000002024-06-14 9:44AM EDT1,200.0024.2024.0028.80-10.83-30.92%2912939.35%
ASML240920C012100002024-06-12 12:18PM EDT1,210.0032.9021.8026.600.00-111339.15%
ASML240920C012200002024-06-11 3:58PM EDT1,220.0022.0617.8023.800.00-14938.50%
ASML240920C012300002024-05-31 2:06PM EDT1,230.008.0018.0022.400.00-204138.65%
ASML240920C012400002024-06-12 11:06AM EDT1,240.0026.2315.5023.000.00-111040.07%
ASML240920C012500002024-06-13 10:41AM EDT1,250.0019.0016.6021.400.00-121240.01%
ASML240920C012600002024-05-31 1:59PM EDT1,260.006.2014.0018.100.00-12338.67%
ASML240920C012700002024-06-13 12:29PM EDT1,270.0015.7014.2018.200.00-135739.69%
ASML240920C012800002024-06-13 12:29PM EDT1,280.0014.6010.5018.000.00-83740.47%
ASML240920C012900002024-06-06 10:29AM EDT1,290.0015.0010.7015.000.00-134439.06%
ASML240920C013000002024-06-13 10:22AM EDT1,300.0013.2011.0016.000.00-135140.73%
ASML240920C013100002024-05-08 10:22AM EDT1,310.004.0010.3011.300.00-45037.58%
ASML240920C013200002024-06-13 10:24AM EDT1,320.0011.209.5011.300.00-133738.39%
ASML240920C013300002024-06-13 12:29PM EDT1,330.0010.006.3010.800.00-142538.72%
ASML240920C013400002024-06-12 11:24AM EDT1,340.0012.306.5012.900.00-142041.46%
ASML240920C013500002024-06-12 9:38AM EDT1,350.0011.704.909.500.00-11538.97%
ASML240920C013600002024-04-26 1:49PM EDT1,360.003.801.406.700.00-11636.52%
ASML240920C013700002024-04-16 10:49AM EDT1,370.0011.401.356.100.00-21036.45%
ASML240920C013800002024-04-17 11:24AM EDT1,380.004.900.904.800.00-162135.29%
ASML240920C013900002024-05-03 10:21AM EDT1,390.002.101.156.500.00-161838.36%
ASML240920C014000002024-06-13 9:44AM EDT1,400.006.854.706.900.00-33939.55%
ASML240920C014100002024-04-24 12:19PM EDT1,410.001.800.904.700.00-12237.09%
ASML240920C014200002024-05-28 9:56AM EDT1,420.002.152.708.300.00-152042.65%
ASML240920C014400002024-06-10 9:33AM EDT1,440.003.202.457.500.00-112042.99%
ASML240920C014500002024-06-12 10:02AM EDT1,450.006.401.958.500.00-23144.90%
ASML240920C014600002024-04-12 1:36PM EDT1,460.007.300.755.900.00-2442.08%
ASML240920C014800002024-05-29 2:31PM EDT1,480.001.652.056.800.00-119544.61%
ASML240920C015000002024-06-14 1:18PM EDT1,500.003.502.657.20+2.05+141.38%112746.40%
ASML240920C015200002024-06-14 1:17PM EDT1,520.003.001.256.80-1.40-31.82%303947.05%
ASML240920C015600002024-06-14 3:11PM EDT1,560.001.831.056.20-0.52-22.13%23148.48%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML240920P003000002024-03-06 1:03PM EDT300.000.300.000.600.00-1289.70%
ASML240920P003100002024-01-10 12:20PM EDT310.000.850.001.400.00-101696.12%
ASML240920P003300002024-03-14 3:38PM EDT330.000.100.004.100.00-2020105.49%
ASML240920P003500002024-04-03 10:58AM EDT350.000.360.004.400.00-181101.42%
ASML240920P003600002024-04-12 1:41PM EDT360.000.500.004.200.00-1198.24%
ASML240920P003700002024-03-14 3:38PM EDT370.001.000.004.300.00-202596.18%
ASML240920P003800002023-11-02 12:03PM EDT380.007.701.606.300.00--2103.61%
ASML240920P003900002024-03-28 12:25PM EDT390.000.600.004.100.00-2290.91%
ASML240920P004000002024-03-07 11:55AM EDT400.000.650.051.100.00-22074.83%
ASML240920P004100002023-11-02 12:17PM EDT410.0010.604.005.300.00--199.19%
ASML240920P004200002023-12-15 10:41AM EDT420.003.003.004.100.00-14092.30%
ASML240920P004300002024-02-05 1:08PM EDT430.001.200.051.600.00-12772.58%
ASML240920P004400002024-01-03 11:41AM EDT440.005.600.301.800.00-51773.07%
ASML240920P004500002024-06-10 11:42AM EDT450.000.270.053.200.00-214875.77%
ASML240920P004600002024-04-04 3:02PM EDT460.001.200.204.800.00-11878.97%
ASML240920P004700002024-01-25 12:56PM EDT470.002.000.055.600.00-13478.61%
ASML240920P004800002024-04-26 2:57PM EDT480.000.970.101.650.00-1864.55%
ASML240920P004900002024-04-17 11:49AM EDT490.001.700.204.300.00-23472.11%
ASML240920P005000002024-06-10 10:13AM EDT500.000.420.001.000.00-512957.23%
ASML240920P005100002024-03-06 12:22PM EDT510.001.901.402.300.00-510466.52%
ASML240920P005200002024-04-01 12:21PM EDT520.001.670.203.500.00-12664.84%
ASML240920P005300002024-04-29 1:39PM EDT530.001.450.054.800.00-112065.99%
ASML240920P005400002024-05-28 1:42PM EDT540.000.600.101.100.00-15852.71%
ASML240920P005500002024-05-13 12:39PM EDT550.001.300.101.850.00-35454.69%
ASML240920P005600002024-06-12 9:37AM EDT560.000.650.504.700.00-410061.79%
ASML240920P005700002024-05-17 11:23AM EDT570.001.290.052.000.00-27052.20%
ASML240920P005800002024-05-10 3:24PM EDT580.001.750.054.700.00-13057.74%
ASML240920P005900002024-05-13 12:12PM EDT590.001.800.054.700.00-183156.21%
ASML240920P006000002024-05-24 1:00PM EDT600.001.430.055.300.00-124755.83%
ASML240920P006100002024-05-24 10:41AM EDT610.001.610.504.800.00-13754.24%
ASML240920P006200002024-06-10 11:42AM EDT620.001.200.554.800.00-227652.84%
ASML240920P006300002024-05-28 2:12PM EDT630.001.720.604.800.00-12651.47%
ASML240920P006400002024-05-28 1:27PM EDT640.001.450.705.600.00-17351.43%
ASML240920P006500002024-06-14 10:34AM EDT650.001.500.752.200.00-1032546.91%
ASML240920P006600002024-06-06 3:28PM EDT660.001.650.854.900.00-12152.92%
ASML240920P006700002024-06-12 9:37AM EDT670.001.500.954.800.00-14651.19%
ASML240920P006800002024-06-14 11:49AM EDT680.002.401.056.30-2.20-47.83%118052.70%
ASML240920P006900002024-06-12 3:52PM EDT690.001.701.156.600.00-111551.70%
ASML240920P007000002024-06-10 12:18PM EDT700.002.101.255.900.00-9819648.91%
ASML240920P007100002024-06-07 3:52PM EDT710.002.601.407.500.00-132250.13%
ASML240920P007200002024-06-07 2:24PM EDT720.002.851.557.500.00-12248.60%
ASML240920P007300002024-06-14 11:03AM EDT730.003.601.756.90+0.40+12.50%74446.15%
ASML240920P007400002024-06-14 2:10PM EDT740.004.201.958.30-4.30-50.59%19246.75%
ASML240920P007500002024-06-12 10:05AM EDT750.003.003.805.300.00-17240.62%
ASML240920P007600002024-06-14 2:10PM EDT760.005.204.605.80+0.83+18.99%16640.05%
ASML240920P007700002024-06-11 11:47AM EDT770.004.945.006.400.00-13439.58%
ASML240920P007800002024-06-14 12:12PM EDT780.006.505.907.20+1.40+27.45%25639.30%
ASML240920P007900002024-06-05 10:49AM EDT790.007.006.607.700.00-123038.54%
ASML240920P008000002024-06-14 9:30AM EDT800.007.206.908.700.00-117238.35%
ASML240920P008100002024-06-10 10:47AM EDT810.007.887.409.700.00-25438.04%
ASML240920P008200002024-06-11 12:08PM EDT820.009.056.0010.700.00-312237.63%
ASML240920P008300002024-06-13 10:04AM EDT830.007.5910.7011.800.00-118037.24%
ASML240920P008400002024-06-14 11:06AM EDT840.0012.6012.0014.40+4.75+60.51%1334838.13%
ASML240920P008500002024-06-13 12:03PM EDT850.0010.8013.2014.700.00-28136.82%
ASML240920P008600002024-06-12 10:28AM EDT860.009.3011.6016.300.00-123336.57%
ASML240920P008700002024-06-14 11:04AM EDT870.0017.1016.4020.40+4.85+39.59%810938.10%
ASML240920P008800002024-06-14 1:24PM EDT880.0018.7116.6019.80+3.91+26.42%113135.99%
ASML240920P008900002024-06-07 3:14PM EDT890.0019.0218.3021.900.00-13835.80%
ASML240920P009000002024-06-13 2:22PM EDT900.0023.0022.3024.30+5.22+29.36%212535.70%
ASML240920P009100002024-06-12 10:00AM EDT910.0016.5524.6026.600.00-15635.42%
ASML240920P009200002024-06-12 10:00AM EDT920.0018.3526.3029.300.00-112335.29%
ASML240920P009300002024-06-14 11:46AM EDT930.0033.4029.3032.10+6.90+26.04%225835.10%
ASML240920P009400002024-06-14 2:39PM EDT940.0034.3031.3035.10+12.60+58.06%613934.92%
ASML240920P009500002024-06-14 10:27AM EDT950.0036.7036.2038.50+5.52+17.70%138434.85%
ASML240920P009600002024-06-14 3:44PM EDT960.0040.5038.1044.80+13.10+47.81%211036.19%
ASML240920P009700002024-06-13 10:00AM EDT970.0034.1043.1047.200.00-413035.35%
ASML240920P009800002024-06-14 11:06AM EDT980.0049.0046.7051.20+9.40+23.74%820535.25%
ASML240920P009900002024-06-12 11:23AM EDT990.0036.5050.2056.800.00-1810535.83%
ASML240920P010000002024-06-14 12:33PM EDT1,000.0058.7555.2059.30+8.38+16.64%910134.77%
ASML240920P010100002024-06-13 3:50PM EDT1,010.0048.7559.7064.300.00-216034.84%
ASML240920P010200002024-06-14 12:33PM EDT1,020.0068.2564.6068.10+19.95+41.30%43234.23%
ASML240920P010300002024-06-14 10:46AM EDT1,030.0073.1070.3072.60+11.97+19.58%34933.86%
ASML240920P010400002024-06-14 11:34AM EDT1,040.0078.2075.6077.60+11.38+17.03%27033.62%
ASML240920P010500002024-06-13 11:50AM EDT1,050.0070.0081.0083.000.00-32033.47%
ASML240920P010600002024-06-14 1:22PM EDT1,060.0086.7086.7088.80+9.60+12.45%12433.41%
ASML240920P010700002024-06-13 12:29PM EDT1,070.0082.8091.7095.600.00-51833.72%
ASML240920P010800002024-06-13 11:42AM EDT1,080.0087.1097.30102.500.00-22033.98%
ASML240920P010900002024-06-12 10:20AM EDT1,090.0077.50102.20108.700.00-144533.82%
ASML240920P011000002024-05-01 9:58AM EDT1,100.00240.00147.00161.000.00-259852.45%
ASML240920P011200002024-06-05 12:52PM EDT1,120.00118.00122.30127.900.00-1233.02%
ASML240920P011300002024-04-15 12:35PM EDT1,130.00188.40194.60205.000.00-1164.80%
ASML240920P011500002024-06-13 1:56PM EDT1,150.00130.00142.60150.100.00-2232.89%
ASML240920P011900002024-04-16 12:08PM EDT1,190.00232.30257.60271.600.00-6075.82%
ASML240920P012000002024-04-15 11:34AM EDT1,200.00247.70272.90283.800.00-3078.98%
ASML240920P012100002024-03-28 12:19PM EDT1,210.00257.40285.30298.100.00-2481.92%
ASML240920P012200002024-02-21 4:38PM EDT1,220.00313.20250.90257.900.00--259.89%
ASML240920P012500002024-06-13 9:52AM EDT1,250.00206.00225.90234.900.00-1133.72%
ASML240920P012600002024-04-16 10:45AM EDT1,260.00301.80326.60341.300.00-2084.48%
ASML240920P012700002024-04-26 3:37PM EDT1,270.00341.40307.40322.400.00-20071.18%
ASML240920P012800002024-04-26 3:37PM EDT1,280.00351.40318.00332.900.00-60072.60%
ASML240920P012900002024-04-16 12:46PM EDT1,290.00318.50357.70371.400.00--088.29%
ASML240920P013200002024-04-01 11:45AM EDT1,320.00322.80439.40452.300.00--0116.45%
ASML240920P013300002024-04-01 11:45AM EDT1,330.00332.00450.10461.200.00--0117.47%
ASML240920P013500002024-04-05 10:26AM EDT1,350.00376.30440.60454.600.00-10106.18%