Italia markets close in 3 hours 2 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
932,81-8,45 (-0,90%)
Alla chiusura: 04:00PM EDT
922,14 -10,67 (-1,14%)
Preborsa: 08:27AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML241018C004400002024-07-22 3:48PM EDT440.00506.000.000.000.00-220.00%
ASML241018C004500002024-07-18 3:30PM EDT450.00473.000.000.000.00-110.00%
ASML241018C004700002024-06-06 2:28PM EDT470.00587.20607.90615.100.00--1268.74%
ASML241018C004900002024-06-06 11:20AM EDT490.00563.30588.20595.800.00--1257.43%
ASML241018C005000002024-06-18 3:38PM EDT500.00570.50426.40434.400.00--162.62%
ASML241018C005100002024-06-06 11:20AM EDT510.00543.80568.60576.400.00--1246.72%
ASML241018C005400002024-06-18 2:09PM EDT540.00534.80390.10398.300.00--154.52%
ASML241018C005500002024-04-12 12:19PM EDT550.00429.35386.90401.800.00-1180.55%
ASML241018C005700002024-07-17 12:49PM EDT570.00380.000.000.000.00-2110.00%
ASML241018C005900002024-04-29 3:06PM EDT590.00335.60377.60389.300.00-11107.91%
ASML241018C006000002024-07-01 12:46PM EDT600.00439.100.000.000.00-230.00%
ASML241018C006200002024-05-01 9:31AM EDT620.00270.65359.10370.300.00--1110.35%
ASML241018C006300002024-03-08 10:50AM EDT630.00426.20363.20377.400.00-11121.37%
ASML241018C006400002024-07-17 12:49PM EDT640.00312.000.000.000.00-3370.00%
ASML241018C006600002024-03-28 3:36PM EDT660.00335.21277.20290.500.00-1156.85%
ASML241018C006800002024-06-21 1:27PM EDT680.00367.78223.10238.100.00-110.00%
ASML241018C007000002024-07-19 10:39AM EDT700.00228.450.000.000.00-160.00%
ASML241018C007100002024-03-14 9:30AM EDT710.00292.80278.30291.200.00-1193.44%
ASML241018C007200002024-06-21 9:38AM EDT720.00332.93191.00196.100.00-120.00%
ASML241018C007300002024-05-24 10:57AM EDT730.00248.61316.90331.900.00-25130.91%
ASML241018C007400002024-03-11 9:31AM EDT740.00279.450.000.000.00-130.00%
ASML241018C007500002024-05-17 12:07PM EDT750.00209.02291.60304.900.00-48120.07%
ASML241018C007600002024-06-17 9:33AM EDT760.00300.330.000.000.00-260.00%
ASML241018C007700002024-03-08 10:51AM EDT770.00302.10244.10254.800.00-1294.33%
ASML241018C007800002024-07-19 2:57PM EDT780.00148.950.000.000.00-140.00%
ASML241018C007900002024-03-08 12:08PM EDT790.00280.27228.00240.000.00-4491.58%
ASML241018C008000002024-07-17 1:45PM EDT800.00169.560.000.000.00-4320.00%
ASML241018C008100002024-07-18 9:48AM EDT810.00157.870.000.000.00-2100.00%
ASML241018C008200002024-07-05 3:42PM EDT820.00276.600.000.000.00-110.00%
ASML241018C008300002024-06-17 11:14AM EDT830.00239.16143.70151.100.00-10750.53%
ASML241018C008500002024-07-22 9:45AM EDT850.00119.100.000.000.00-1190.00%
ASML241018C008600002024-06-20 1:23PM EDT860.00226.5089.0091.600.00-1426.59%
ASML241018C008700002024-06-05 11:32AM EDT870.00194.79226.80236.600.00-12114.71%
ASML241018C008800002024-05-24 11:44AM EDT880.00132.92191.40199.200.00-2295.81%
ASML241018C008900002024-06-17 9:30AM EDT890.00195.370.000.000.00-1160.00%
ASML241018C009000002024-07-22 2:06PM EDT900.0090.200.000.000.00-10400.00%
ASML241018C009100002024-07-23 10:16AM EDT910.0083.500.000.000.00-1110.00%
ASML241018C009200002024-07-23 2:55PM EDT920.0077.200.000.000.00-13990.00%
ASML241018C009300002024-07-23 3:41PM EDT930.0072.950.000.000.00-33580.00%
ASML241018C009400002024-07-23 2:33PM EDT940.0067.200.000.000.00-23980.39%
ASML241018C009500002024-07-23 2:19PM EDT950.0063.400.000.000.00-232600.78%
ASML241018C009600002024-07-23 2:33PM EDT960.0058.200.000.000.00-30751.56%
ASML241018C009700002024-07-23 2:33PM EDT970.0054.000.000.000.00-171351.56%
ASML241018C009800002024-07-23 2:33PM EDT980.0050.000.000.000.00-5751.56%
ASML241018C009900002024-07-23 2:33PM EDT990.0046.200.000.000.00-6523.13%
ASML241018C010000002024-07-22 3:19PM EDT1,000.0045.500.000.000.00-231773.13%
ASML241018C010100002024-07-22 2:48PM EDT1,010.0041.300.000.000.00-10343.13%
ASML241018C010200002024-07-19 11:13AM EDT1,020.0030.800.000.000.00-1373.13%
ASML241018C010300002024-07-22 1:50PM EDT1,030.0035.420.000.000.00-1533.13%
ASML241018C010400002024-07-22 3:13PM EDT1,040.0032.200.000.000.00-21033.13%
ASML241018C010500002024-07-22 12:52PM EDT1,050.0029.580.000.000.00-211016.25%
ASML241018C010600002024-07-23 10:11AM EDT1,060.0026.100.000.000.00-15396.25%
ASML241018C010700002024-07-23 10:17AM EDT1,070.0023.800.000.000.00-2636.25%
ASML241018C010800002024-07-23 10:24AM EDT1,080.0021.990.000.000.00-1676.25%
ASML241018C010900002024-07-23 9:50AM EDT1,090.0021.400.000.000.00-37386.25%
ASML241018C011000002024-07-23 1:43PM EDT1,100.0018.030.000.000.00-11506.25%
ASML241018C011100002024-07-17 1:51PM EDT1,110.0022.800.000.000.00-2526.25%
ASML241018C011200002024-07-17 1:09PM EDT1,120.0022.780.000.000.00-4266.25%
ASML241018C011300002024-07-22 9:30AM EDT1,130.0013.600.000.000.00-2616.25%
ASML241018C011400002024-07-18 3:24PM EDT1,140.0012.100.000.000.00-6396.25%
ASML241018C011500002024-07-22 2:06PM EDT1,150.0012.500.000.000.00-12776.25%
ASML241018C011600002024-07-22 10:45AM EDT1,160.0011.100.000.000.00-6166.25%
ASML241018C011700002024-07-22 10:28AM EDT1,170.0010.100.000.000.00-1586.25%
ASML241018C011800002024-07-18 10:31AM EDT1,180.0011.000.000.000.00-82612.50%
ASML241018C011900002024-07-18 9:44AM EDT1,190.0011.500.000.000.00-236112.50%
ASML241018C012000002024-07-23 11:14AM EDT1,200.007.500.000.000.00-5811612.50%
ASML241018C012100002024-07-17 11:02AM EDT1,210.0011.400.000.000.00-12812.50%
ASML241018C012200002024-07-22 9:42AM EDT1,220.007.000.000.000.00-15512.50%
ASML241018C012300002024-07-19 12:52PM EDT1,230.004.730.000.000.00-133112.50%
ASML241018C012400002024-07-17 12:22PM EDT1,240.008.340.000.000.00-13312.50%
ASML241018C012500002024-07-23 10:25AM EDT1,250.004.800.000.000.00-115612.50%
ASML241018C012600002024-07-11 10:13AM EDT1,260.0032.430.000.000.00-53412.50%
ASML241018C012700002024-07-17 9:40AM EDT1,270.009.700.000.000.00-286212.50%
ASML241018C012800002024-07-03 10:17AM EDT1,280.0025.500.000.000.00-122512.50%
ASML241018C012900002024-07-22 10:22AM EDT1,290.003.590.000.000.00-19112.50%
ASML241018C013000002024-07-23 9:47AM EDT1,300.003.300.000.000.00-153412.50%
ASML241018C013100002024-07-23 10:32AM EDT1,310.003.000.000.000.00-485112.50%
ASML241018C013200002024-07-22 10:26AM EDT1,320.002.850.000.000.00-21512.50%
ASML241018C013300002024-07-17 9:46AM EDT1,330.005.200.000.000.00-11912.50%
ASML241018C013400002024-07-17 9:46AM EDT1,340.004.800.000.000.00-11612.50%
ASML241018C013500002024-07-22 9:31AM EDT1,350.002.310.000.000.00-32412.50%
ASML241018C013600002024-07-19 1:34PM EDT1,360.001.820.000.000.00-1612.50%
ASML241018C013700002024-05-22 2:11PM EDT1,370.004.3010.2017.400.00-31159.14%
ASML241018C013800002024-05-22 1:58PM EDT1,380.004.009.8016.300.00-3859.06%
ASML241018C013900002024-07-23 2:13PM EDT1,390.002.220.000.000.00-13712.50%
ASML241018C014000002024-07-17 3:36PM EDT1,400.003.300.000.000.00-12012.50%
ASML241018C014100002024-07-23 9:39AM EDT1,410.001.750.000.000.00-3210812.50%
ASML241018C014200002024-07-17 9:30AM EDT1,420.003.100.000.000.00-12912.50%
ASML241018C014400002024-06-25 1:54PM EDT1,440.006.700.000.000.00-255512.50%
ASML241018C014500002024-07-17 3:57PM EDT1,450.002.000.000.000.00-42112.50%
ASML241018C014600002024-04-02 10:18AM EDT1,460.0011.401.903.000.00-21048.22%
ASML241018C014800002024-07-03 10:17AM EDT1,480.006.980.000.000.00-11412.50%
ASML241018C015000002024-07-19 2:45PM EDT1,500.000.950.000.000.00-610412.50%
ASML241018C015200002024-07-22 1:47PM EDT1,520.000.760.000.000.00-25812.50%
ASML241018C015400002024-07-16 3:54PM EDT1,540.005.000.000.000.00-11325.00%
ASML241018C015600002024-07-23 3:54PM EDT1,560.000.850.000.000.00-51225.00%
ASML241018C015800002024-07-19 1:37PM EDT1,580.000.660.000.000.00-112725.00%
Opzioni di venditaper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML241018P004400002024-05-06 9:30AM EDT440.001.050.000.000.00--125.00%
ASML241018P004500002024-06-18 1:15PM EDT450.000.250.004.300.00--175.65%
ASML241018P004600002024-07-10 12:16PM EDT460.000.200.000.000.00-31325.00%
ASML241018P004700002024-06-11 1:06PM EDT470.000.500.004.000.00-5870.75%
ASML241018P004800002024-07-17 2:59PM EDT480.000.230.000.000.00-203425.00%
ASML241018P005000002024-06-13 10:28AM EDT500.001.800.004.800.00-11066.98%
ASML241018P005100002024-07-11 11:39AM EDT510.000.100.000.000.00-1225.00%
ASML241018P005200002024-04-17 10:20AM EDT520.003.000.502.650.00-1759.07%
ASML241018P005300002024-04-17 2:47PM EDT530.003.100.602.850.00-51258.17%
ASML241018P005400002024-04-12 10:56AM EDT540.003.100.755.900.00-131363.20%
ASML241018P005500002024-07-11 10:13AM EDT550.000.400.000.000.00-21225.00%
ASML241018P005600002024-07-10 12:15PM EDT560.000.400.000.000.00-2825.00%
ASML241018P005700002024-07-17 11:17AM EDT570.000.550.000.000.00-13925.00%
ASML241018P005800002024-07-23 3:51PM EDT580.000.750.000.000.00-11112.50%
ASML241018P005900002024-07-23 3:51PM EDT590.001.000.000.000.00-22512.50%
ASML241018P006000002024-07-18 9:38AM EDT600.000.980.000.000.00-22312.50%
ASML241018P006100002024-06-06 10:17AM EDT610.001.750.354.700.00-101654.56%
ASML241018P006200002024-07-05 12:43PM EDT620.000.920.000.000.00-24112.50%
ASML241018P006300002024-07-17 3:55PM EDT630.001.900.000.000.00-12212.50%
ASML241018P006400002024-07-22 3:32PM EDT640.001.870.000.000.00-51212.50%
ASML241018P006500002024-07-23 2:31PM EDT650.002.340.000.000.00-13912.50%
ASML241018P006600002024-06-24 3:18PM EDT660.002.700.000.000.00-33112.50%
ASML241018P006700002024-06-27 10:20AM EDT670.002.610.000.000.00-11512.50%
ASML241018P006800002024-07-11 9:47AM EDT680.001.240.000.000.00-73912.50%
ASML241018P006900002024-07-22 1:31PM EDT690.003.700.000.000.00-173212.50%
ASML241018P007000002024-07-19 2:21PM EDT700.007.100.000.000.00-43612.50%
ASML241018P007100002024-07-17 10:28AM EDT710.004.900.000.000.00-83712.50%
ASML241018P007200002024-07-18 11:29AM EDT720.008.000.000.000.00-73312.50%
ASML241018P007300002024-07-19 12:56PM EDT730.0010.500.000.000.00-42612.50%
ASML241018P007400002024-07-22 3:00PM EDT740.007.250.000.000.00-22712.50%
ASML241018P007500002024-07-23 11:55AM EDT750.007.850.000.000.00-21666.25%
ASML241018P007600002024-07-22 9:53AM EDT760.0010.520.000.000.00-1696.25%
ASML241018P007700002024-07-17 11:05AM EDT770.0010.900.000.000.00-31456.25%
ASML241018P007800002024-07-23 10:46AM EDT780.0012.400.000.000.00-1336.25%
ASML241018P007900002024-07-23 11:02AM EDT790.0013.500.000.000.00-11166.25%
ASML241018P008000002024-07-23 3:10PM EDT800.0015.060.000.000.00-32126.25%
ASML241018P008100002024-07-22 10:49AM EDT810.0018.000.000.000.00-1746.25%
ASML241018P008200002024-07-23 12:39PM EDT820.0018.500.000.000.00-501216.25%
ASML241018P008300002024-07-23 12:05PM EDT830.0021.000.000.000.00-2326.25%
ASML241018P008400002024-07-19 3:52PM EDT840.0036.700.000.000.00-581463.13%
ASML241018P008500002024-07-23 12:57PM EDT850.0027.200.000.000.00-31753.13%
ASML241018P008600002024-07-22 9:52AM EDT860.0030.900.000.000.00-17613.13%
ASML241018P008700002024-07-23 3:12PM EDT870.0032.600.000.000.00-4483.13%
ASML241018P008800002024-07-22 11:49AM EDT880.0038.700.000.000.00-2853.13%
ASML241018P008900002024-07-23 11:48AM EDT890.0039.900.000.000.00-21481.56%
ASML241018P009000002024-07-23 1:20PM EDT900.0044.200.000.000.00-152901.56%
ASML241018P009100002024-07-22 11:47AM EDT910.0051.400.000.000.00-481320.78%
ASML241018P009200002024-07-23 9:57AM EDT920.0051.010.000.000.00-5640.78%
ASML241018P009300002024-07-23 3:55PM EDT930.0058.000.000.000.00-9450.20%
ASML241018P009400002024-07-23 2:23PM EDT940.0061.900.000.000.00-16650.00%
ASML241018P009500002024-07-23 2:23PM EDT950.0067.100.000.000.00-261670.00%
ASML241018P009600002024-07-23 2:23PM EDT960.0072.500.000.000.00-3770.00%
ASML241018P009700002024-07-23 2:23PM EDT970.0078.400.000.000.00-23460.00%
ASML241018P009800002024-07-23 2:23PM EDT980.0083.900.000.000.00-13380.00%
ASML241018P009900002024-07-23 10:29AM EDT990.0090.300.000.000.00-2400.00%
ASML241018P010000002024-07-23 2:13PM EDT1,000.0097.100.000.000.00-111180.00%
ASML241018P010100002024-07-12 3:01PM EDT1,010.0040.980.000.000.00-9280.00%
ASML241018P010200002024-07-18 3:08PM EDT1,020.00127.700.000.000.00-4380.00%
ASML241018P010300002024-07-23 9:56AM EDT1,030.00117.500.000.000.00-16520.00%
ASML241018P010400002024-07-18 2:05PM EDT1,040.00142.130.000.000.00-16680.00%
ASML241018P010500002024-07-18 3:11PM EDT1,050.00151.140.000.000.00-3270.00%
ASML241018P010600002024-07-18 10:13AM EDT1,060.00137.900.000.000.00-13410.00%
ASML241018P010700002024-07-17 3:00PM EDT1,070.00152.220.000.000.00-50420.00%
ASML241018P010800002024-07-15 12:09PM EDT1,080.0079.800.000.000.00-1190.00%
ASML241018P010900002024-07-19 12:02PM EDT1,090.00188.500.000.000.00-1120.00%
ASML241018P011000002024-07-17 12:25PM EDT1,100.00169.920.000.000.00-5230.00%
ASML241018P011100002024-07-11 10:58AM EDT1,110.0093.100.000.000.00--10.00%
ASML241018P011200002024-06-26 3:18PM EDT1,120.00145.800.000.000.00-120.00%
ASML241018P011400002024-07-12 2:21PM EDT1,140.00101.000.000.000.00-1290.00%
ASML241018P011500002024-05-31 10:33AM EDT1,150.00208.90149.90160.500.00-11100.00%
ASML241018P011600002024-07-17 11:25AM EDT1,160.00216.300.000.000.00-3140.00%
ASML241018P011900002024-06-20 3:45PM EDT1,190.00165.60288.30303.300.00-1162.58%
ASML241018P012000002024-07-17 9:39AM EDT1,200.00230.000.000.000.00-220.00%
ASML241018P012100002024-07-17 10:52AM EDT1,210.00261.400.000.000.00--10.00%
ASML241018P012400002024-06-24 11:25AM EDT1,240.00235.300.000.000.00-30300.00%
ASML241018P012500002024-06-05 2:44PM EDT1,250.00222.70191.80199.700.00--20.00%
ASML241018P012600002024-03-07 4:00PM EDT1,260.00248.00289.90299.200.00--10.00%
ASML241018P012800002024-03-07 4:00PM EDT1,280.00263.80307.70316.500.00--10.00%
ASML241018P013100002024-03-07 4:00PM EDT1,310.00288.20334.90344.400.00--10.00%
ASML241018P013200002024-04-16 10:49AM EDT1,320.00358.30386.60400.600.00--054.73%
ASML241018P013800002024-03-08 12:53PM EDT1,380.00376.10398.00411.000.00-220.00%
ASML241018P015000002024-07-08 1:39PM EDT1,500.00421.300.000.000.00--00.00%
ASML241018P015400002024-07-15 12:41PM EDT1,540.00470.700.000.000.00-1200.00%