Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.205,73 +1.794,63 (+3,42%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241220C00600000 | 2024-08-22 10:26AM EDT | 600.00 | 344.84 | 227.20 | 238.10 | 0.00 | - | 1 | 6 | 57.62% |
| ASML241220C00650000 | 2024-09-13 12:49PM EDT | 650.00 | 182.70 | 187.20 | 189.60 | +27.00 | +17.34% | 1 | 40 | 52.38% |
| ASML241220C00660000 | 2024-09-06 11:21AM EDT | 660.00 | 132.52 | 178.40 | 181.40 | 0.00 | - | 2 | 2 | 51.47% |
| ASML241220C00700000 | 2024-09-12 12:22PM EDT | 700.00 | 139.65 | 147.30 | 149.80 | 0.00 | - | 1 | 4 | 50.15% |
| ASML241220C00710000 | 2024-09-11 10:42AM EDT | 710.00 | 104.75 | 139.50 | 141.90 | 0.00 | - | 27 | 40 | 49.24% |
| ASML241220C00730000 | 2024-09-11 10:07AM EDT | 730.00 | 94.00 | 124.30 | 129.30 | 0.00 | - | 22 | 27 | 49.42% |
| ASML241220C00740000 | 2024-09-13 2:22PM EDT | 740.00 | 118.90 | 118.90 | 120.70 | +8.38 | +7.58% | 1 | 1 | 47.73% |
| ASML241220C00750000 | 2024-09-12 10:46AM EDT | 750.00 | 102.32 | 110.50 | 113.80 | 0.00 | - | 1 | 12 | 47.12% |
| ASML241220C00760000 | 2024-09-10 11:34AM EDT | 760.00 | 61.70 | 105.70 | 110.90 | 0.00 | - | 2 | 15 | 48.98% |
| ASML241220C00770000 | 2024-09-12 12:22PM EDT | 770.00 | 94.00 | 99.40 | 101.20 | 0.00 | - | 2 | 7 | 46.33% |
| ASML241220C00780000 | 2024-09-12 3:46PM EDT | 780.00 | 84.53 | 93.70 | 95.20 | 0.00 | - | 1 | 34 | 45.95% |
| ASML241220C00790000 | 2024-09-13 10:02AM EDT | 790.00 | 84.70 | 88.10 | 89.60 | +5.30 | +6.68% | 3 | 23 | 45.69% |
| ASML241220C00800000 | 2024-09-13 3:24PM EDT | 800.00 | 82.50 | 82.40 | 84.00 | +5.14 | +6.64% | 14 | 50 | 45.31% |
| ASML241220C00810000 | 2024-09-13 3:32PM EDT | 810.00 | 77.19 | 77.20 | 78.40 | +32.00 | +70.81% | 3 | 34 | 44.82% |
| ASML241220C00820000 | 2024-09-13 3:47PM EDT | 820.00 | 73.10 | 72.00 | 73.30 | +25.36 | +53.12% | 1 | 30 | 44.50% |
| ASML241220C00830000 | 2024-09-13 10:02AM EDT | 830.00 | 64.60 | 67.50 | 68.50 | +29.93 | +86.33% | 4 | 7 | 44.24% |
| ASML241220C00840000 | 2024-09-13 10:53AM EDT | 840.00 | 61.90 | 62.70 | 64.00 | +1.61 | +2.67% | 15 | 51 | 44.04% |
| ASML241220C00850000 | 2024-09-11 1:49PM EDT | 850.00 | 48.06 | 58.40 | 59.80 | 0.00 | - | 16 | 33 | 43.89% |
| ASML241220C00860000 | 2024-09-13 11:21AM EDT | 860.00 | 53.80 | 51.10 | 55.50 | +4.70 | +9.57% | 5 | 8 | 43.57% |
| ASML241220C00870000 | 2024-09-13 11:21AM EDT | 870.00 | 49.70 | 50.40 | 51.60 | +4.45 | +9.83% | 8 | 40 | 43.36% |
| ASML241220C00880000 | 2024-09-13 11:24AM EDT | 880.00 | 46.20 | 46.50 | 47.90 | +4.00 | +9.48% | 11 | 40 | 43.16% |
| ASML241220C00890000 | 2024-09-05 3:55PM EDT | 890.00 | 38.77 | 43.30 | 44.40 | 0.00 | - | 2 | 165 | 42.96% |
| ASML241220C00900000 | 2024-09-13 3:56PM EDT | 900.00 | 40.60 | 40.10 | 41.10 | +2.10 | +5.45% | 10 | 40 | 42.78% |
| ASML241220C00910000 | 2024-09-13 10:15AM EDT | 910.00 | 36.31 | 36.60 | 38.10 | +4.21 | +13.12% | 5 | 17 | 42.67% |
| ASML241220C00920000 | 2024-09-13 10:47AM EDT | 920.00 | 33.50 | 34.20 | 35.10 | +2.25 | +7.20% | 6 | 43 | 42.44% |
| ASML241220C00930000 | 2024-09-13 10:51AM EDT | 930.00 | 29.94 | 28.80 | 34.00 | +2.47 | +8.99% | 13 | 49 | 43.36% |
| ASML241220C00940000 | 2024-09-13 10:50AM EDT | 940.00 | 28.64 | 29.20 | 30.00 | +9.86 | +52.50% | 3 | 63 | 42.26% |
| ASML241220C00950000 | 2024-09-13 3:47PM EDT | 950.00 | 26.50 | 26.80 | 27.60 | +2.80 | +11.81% | 2 | 46 | 42.10% |
| ASML241220C00960000 | 2024-09-12 9:35AM EDT | 960.00 | 21.50 | 24.60 | 25.50 | 0.00 | - | 8 | 31 | 42.06% |
| ASML241220C00970000 | 2024-09-10 1:49PM EDT | 970.00 | 10.90 | 21.60 | 24.40 | 0.00 | - | 1 | 10 | 42.66% |
| ASML241220C00980000 | 2024-09-09 10:49AM EDT | 980.00 | 10.90 | 20.00 | 23.00 | 0.00 | - | 2 | 40 | 42.97% |
| ASML241220C00990000 | 2024-09-11 2:51PM EDT | 990.00 | 15.80 | 19.20 | 19.90 | 0.00 | - | 2 | 224 | 41.85% |
| ASML241220C01000000 | 2024-09-13 3:02PM EDT | 1,000.00 | 17.30 | 17.60 | 18.30 | +1.70 | +10.90% | 2 | 89 | 41.80% |
| ASML241220C01010000 | 2024-09-06 3:55PM EDT | 1,010.00 | 10.24 | 15.80 | 17.70 | 0.00 | - | 4 | 60 | 42.51% |
| ASML241220C01020000 | 2024-09-09 12:38PM EDT | 1,020.00 | 7.60 | 13.60 | 15.70 | 0.00 | - | 1 | 17 | 41.94% |
| ASML241220C01030000 | 2024-09-06 2:54PM EDT | 1,030.00 | 8.60 | 13.60 | 14.90 | 0.00 | - | 1 | 39 | 42.35% |
| ASML241220C01040000 | 2024-09-11 9:46AM EDT | 1,040.00 | 12.20 | 12.50 | 13.10 | +4.40 | +56.41% | 1 | 22 | 41.73% |
| ASML241220C01050000 | 2024-09-13 10:27AM EDT | 1,050.00 | 10.90 | 10.70 | 12.00 | +3.80 | +53.52% | 6 | 60 | 41.69% |
| ASML241220C01060000 | 2024-09-04 9:34AM EDT | 1,060.00 | 11.58 | 10.50 | 11.10 | 0.00 | - | 2 | 6 | 41.77% |
| ASML241220C01070000 | 2024-09-09 12:57PM EDT | 1,070.00 | 5.02 | 9.70 | 10.20 | 0.00 | - | 2 | 43 | 41.78% |
| ASML241220C01080000 | 2024-09-13 3:49PM EDT | 1,080.00 | 9.17 | 8.80 | 9.40 | +2.87 | +45.56% | 1 | 24 | 41.82% |
| ASML241220C01090000 | 2024-09-11 10:44AM EDT | 1,090.00 | 5.30 | 4.30 | 8.60 | 0.00 | - | 2 | 30 | 41.79% |
| ASML241220C01100000 | 2024-09-11 3:54PM EDT | 1,100.00 | 7.00 | 6.90 | 8.20 | 0.00 | - | 19 | 52 | 42.21% |
| ASML241220C01110000 | 2024-09-11 9:45AM EDT | 1,110.00 | 4.40 | 3.50 | 7.90 | 0.00 | - | 1 | 30 | 42.72% |
| ASML241220C01120000 | 2024-09-11 9:42AM EDT | 1,120.00 | 4.10 | 5.90 | 7.20 | 0.00 | - | 4 | 21 | 42.64% |
| ASML241220C01130000 | 2024-09-12 11:20AM EDT | 1,130.00 | 5.40 | 5.60 | 6.20 | 0.00 | - | 1 | 13 | 42.02% |
| ASML241220C01140000 | 2024-09-10 12:05PM EDT | 1,140.00 | 2.73 | 4.00 | 5.80 | 0.00 | - | 2 | 15 | 42.22% |
| ASML241220C01150000 | 2024-09-13 1:31PM EDT | 1,150.00 | 5.00 | 2.45 | 5.40 | +1.55 | +44.93% | 1 | 37 | 42.37% |
| ASML241220C01160000 | 2024-09-09 2:16PM EDT | 1,160.00 | 2.39 | 3.00 | 5.00 | 0.00 | - | 3 | 20 | 42.47% |
| ASML241220C01180000 | 2024-08-05 10:12AM EDT | 1,180.00 | 8.00 | 4.50 | 5.40 | 0.00 | - | 1 | 1 | 44.74% |
| ASML241220C01190000 | 2024-09-04 1:29PM EDT | 1,190.00 | 4.80 | 3.40 | 4.60 | 0.00 | - | 3 | 19 | 44.03% |
| ASML241220C01200000 | 2024-09-09 12:46PM EDT | 1,200.00 | 1.95 | 3.10 | 4.30 | 0.00 | - | 31 | 58 | 44.18% |
| ASML241220C01210000 | 2024-08-08 10:38AM EDT | 1,210.00 | 9.90 | 1.00 | 6.00 | 0.00 | - | - | 19 | 48.07% |
| ASML241220C01230000 | 2024-09-09 11:16AM EDT | 1,230.00 | 1.50 | 1.70 | 3.70 | 0.00 | - | 8 | 8 | 45.03% |
| ASML241220C01250000 | 2024-09-12 2:53PM EDT | 1,250.00 | 2.25 | 2.35 | 3.30 | 0.00 | - | 1 | 27 | 45.44% |
| ASML241220C01300000 | 2024-09-11 2:42PM EDT | 1,300.00 | 1.50 | 0.85 | 2.55 | 0.00 | - | 18 | 24 | 46.60% |
| ASML241220C01320000 | 2024-08-02 11:19AM EDT | 1,320.00 | 3.70 | 1.65 | 7.60 | 0.00 | - | 3 | 3 | 53.09% |
| ASML241220C01340000 | 2024-08-21 2:23PM EDT | 1,340.00 | 6.00 | 1.35 | 2.00 | 0.00 | - | 15 | 32 | 47.16% |
| ASML241220C01360000 | 2024-09-06 10:43AM EDT | 1,360.00 | 0.95 | 0.60 | 2.00 | 0.00 | - | 1 | 1 | 48.29% |
| ASML241220C01400000 | 2024-09-11 2:10PM EDT | 1,400.00 | 0.90 | 0.75 | 1.10 | 0.00 | - | 3 | 144 | 46.39% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241220P00400000 | 2024-09-06 12:01PM EDT | 400.00 | 1.10 | 0.25 | 1.05 | 0.00 | - | 5 | 6 | 59.96% |
| ASML241220P00460000 | 2024-08-14 1:53PM EDT | 460.00 | 1.40 | 0.95 | 2.00 | 0.00 | - | 9 | 20 | 55.32% |
| ASML241220P00480000 | 2024-09-09 1:41PM EDT | 480.00 | 3.80 | 1.55 | 2.75 | 0.00 | - | 8 | 9 | 55.00% |
| ASML241220P00500000 | 2024-09-13 2:40PM EDT | 500.00 | 2.53 | 2.05 | 2.85 | -0.67 | -20.94% | 7 | 14 | 52.50% |
| ASML241220P00520000 | 2024-09-10 3:31PM EDT | 520.00 | 5.80 | 2.70 | 3.60 | 0.00 | - | 6 | 10 | 51.23% |
| ASML241220P00540000 | 2024-09-09 11:37AM EDT | 540.00 | 8.11 | 3.30 | 4.50 | 0.00 | - | 10 | 15 | 51.23% |
| ASML241220P00560000 | 2024-09-11 2:28PM EDT | 560.00 | 6.71 | 4.60 | 5.60 | 0.00 | - | 1 | 2 | 49.89% |
| ASML241220P00580000 | 2024-09-12 2:10PM EDT | 580.00 | 7.30 | 6.00 | 6.40 | 0.00 | - | 2 | 6 | 47.63% |
| ASML241220P00600000 | 2024-09-12 10:49AM EDT | 600.00 | 10.01 | 7.70 | 8.10 | 0.00 | - | 1 | 23 | 46.66% |
| ASML241220P00610000 | 2024-09-06 10:38AM EDT | 610.00 | 16.00 | 8.20 | 9.30 | 0.00 | - | 1 | 1 | 46.49% |
| ASML241220P00620000 | 2024-09-12 9:42AM EDT | 620.00 | 12.00 | 9.60 | 10.00 | 0.00 | - | 5 | 24 | 45.48% |
| ASML241220P00630000 | 2024-09-13 9:52AM EDT | 630.00 | 12.00 | 10.70 | 11.20 | -0.70 | -5.51% | 1 | 7 | 45.04% |
| ASML241220P00640000 | 2024-09-10 11:35AM EDT | 640.00 | 24.29 | 12.00 | 12.50 | 0.00 | - | 1 | 5 | 44.59% |
| ASML241220P00650000 | 2024-09-10 11:12AM EDT | 650.00 | 27.80 | 13.60 | 14.10 | 0.00 | - | 84 | 177 | 44.34% |
| ASML241220P00660000 | 2024-09-11 3:59PM EDT | 660.00 | 15.90 | 13.30 | 15.60 | 0.00 | - | 40 | 68 | 43.84% |
| ASML241220P00670000 | 2024-09-13 2:40PM EDT | 670.00 | 17.52 | 16.50 | 17.30 | -18.18 | -50.92% | 1 | 9 | 43.40% |
| ASML241220P00680000 | 2024-09-12 12:51PM EDT | 680.00 | 22.58 | 18.40 | 19.10 | 0.00 | - | 4 | 121 | 42.93% |
| ASML241220P00690000 | 2024-09-11 10:15AM EDT | 690.00 | 34.90 | 20.40 | 21.20 | 0.00 | - | 3 | 16 | 42.59% |
| ASML241220P00700000 | 2024-09-12 2:43PM EDT | 700.00 | 24.50 | 22.60 | 23.40 | -1.80 | -6.84% | 5 | 141 | 42.20% |
| ASML241220P00710000 | 2024-09-13 9:44AM EDT | 710.00 | 27.20 | 25.00 | 25.90 | -3.80 | -12.26% | 12 | 77 | 41.90% |
| ASML241220P00720000 | 2024-09-12 2:43PM EDT | 720.00 | 31.75 | 27.50 | 28.50 | 0.00 | - | 1 | 233 | 41.55% |
| ASML241220P00730000 | 2024-09-12 2:41PM EDT | 730.00 | 34.25 | 30.40 | 31.60 | 0.00 | - | 10 | 59 | 41.41% |
| ASML241220P00740000 | 2024-09-13 1:15PM EDT | 740.00 | 34.63 | 33.50 | 34.40 | -17.37 | -33.40% | 1 | 17 | 40.92% |
| ASML241220P00750000 | 2024-09-13 3:00PM EDT | 750.00 | 38.50 | 36.80 | 41.80 | -7.70 | -16.67% | 6 | 85 | 43.38% |
| ASML241220P00760000 | 2024-09-11 3:46PM EDT | 760.00 | 49.90 | 40.20 | 44.90 | 0.00 | - | 39 | 214 | 42.75% |
| ASML241220P00770000 | 2024-09-13 12:11PM EDT | 770.00 | 46.05 | 43.90 | 45.10 | -32.37 | -41.28% | 12 | 48 | 40.16% |
| ASML241220P00780000 | 2024-09-13 10:49AM EDT | 780.00 | 49.50 | 47.70 | 49.90 | -14.53 | -22.69% | 3 | 113 | 40.39% |
| ASML241220P00790000 | 2024-09-13 10:52AM EDT | 790.00 | 54.09 | 51.90 | 55.20 | -10.59 | -16.37% | 8 | 146 | 40.78% |
| ASML241220P00800000 | 2024-09-13 11:23AM EDT | 800.00 | 59.03 | 56.20 | 57.70 | -31.77 | -34.99% | 10 | 64 | 39.31% |
| ASML241220P00810000 | 2024-09-13 3:23PM EDT | 810.00 | 62.60 | 61.10 | 62.40 | -22.29 | -26.26% | 8 | 113 | 39.06% |
| ASML241220P00820000 | 2024-09-13 11:24AM EDT | 820.00 | 68.60 | 66.10 | 67.30 | -28.20 | -29.13% | 6 | 62 | 38.78% |
| ASML241220P00830000 | 2024-09-13 10:54AM EDT | 830.00 | 73.40 | 71.30 | 72.40 | -7.04 | -8.75% | 6 | 48 | 38.48% |
| ASML241220P00840000 | 2024-09-13 11:00AM EDT | 840.00 | 78.80 | 76.20 | 78.00 | -39.90 | -33.61% | 8 | 59 | 38.33% |
| ASML241220P00850000 | 2024-09-12 3:55PM EDT | 850.00 | 92.15 | 81.90 | 83.60 | 0.00 | - | 12 | 131 | 38.05% |
| ASML241220P00860000 | 2024-09-12 12:57PM EDT | 860.00 | 97.48 | 87.80 | 89.40 | 0.00 | - | 5 | 75 | 37.75% |
| ASML241220P00870000 | 2024-09-13 11:40AM EDT | 870.00 | 97.30 | 93.70 | 96.00 | -8.24 | -7.81% | 2 | 38 | 37.79% |
| ASML241220P00880000 | 2024-09-11 3:46PM EDT | 880.00 | 115.70 | 99.70 | 102.30 | 0.00 | - | 1 | 42 | 37.52% |
| ASML241220P00890000 | 2024-09-11 12:18PM EDT | 890.00 | 134.61 | 106.20 | 108.70 | 0.00 | - | 6 | 49 | 37.17% |
| ASML241220P00900000 | 2024-09-13 9:32AM EDT | 900.00 | 123.70 | 113.00 | 115.40 | -41.37 | -25.06% | 2 | 113 | 36.86% |
| ASML241220P00910000 | 2024-09-12 9:41AM EDT | 910.00 | 133.00 | 120.00 | 122.40 | 0.00 | - | 1 | 19 | 36.62% |
| ASML241220P00920000 | 2024-08-26 11:28AM EDT | 920.00 | 88.20 | 127.00 | 135.10 | 0.00 | - | 1 | 66 | 40.07% |
| ASML241220P00930000 | 2024-08-27 9:31AM EDT | 930.00 | 102.30 | 133.00 | 137.20 | 0.00 | - | 1 | 45 | 36.26% |
| ASML241220P00940000 | 2024-09-10 12:07PM EDT | 940.00 | 208.78 | 142.20 | 144.80 | 0.00 | - | 10 | 32 | 36.02% |
| ASML241220P00950000 | 2024-09-10 2:22PM EDT | 950.00 | 208.32 | 149.70 | 152.50 | 0.00 | - | 1 | 6 | 35.71% |
| ASML241220P00960000 | 2024-09-06 10:39AM EDT | 960.00 | 202.64 | 156.80 | 161.20 | 0.00 | - | 4 | 5 | 36.06% |
| ASML241220P00970000 | 2024-09-06 10:11AM EDT | 970.00 | 203.69 | 161.70 | 172.00 | 0.00 | - | 2 | 16 | 38.03% |
| ASML241220P00980000 | 2024-09-09 10:44AM EDT | 980.00 | 233.48 | 169.70 | 180.10 | 0.00 | - | - | 9 | 37.77% |
| ASML241220P00990000 | 2024-09-06 11:23AM EDT | 990.00 | 240.00 | 181.10 | 185.10 | 0.00 | - | 1 | 6 | 34.51% |
| ASML241220P01000000 | 2024-09-09 3:11PM EDT | 1,000.00 | 258.44 | 189.40 | 196.10 | 0.00 | - | 8 | 15 | 36.64% |
| ASML241220P01010000 | 2024-08-21 1:58PM EDT | 1,010.00 | 114.40 | 197.40 | 203.90 | 0.00 | - | - | 6 | 35.59% |
| ASML241220P01020000 | 2024-08-30 11:19AM EDT | 1,020.00 | 148.25 | 204.30 | 214.70 | 0.00 | - | 2 | 4 | 37.52% |
| ASML241220P01040000 | 2024-09-11 2:48PM EDT | 1,040.00 | 249.84 | 225.20 | 230.60 | 0.00 | - | 1 | 16 | 34.93% |
| ASML241220P01060000 | 2024-09-06 1:09PM EDT | 1,060.00 | 304.12 | 240.10 | 251.20 | 0.00 | - | 1 | 0 | 37.66% |
| ASML241220P01080000 | 2024-09-06 3:10PM EDT | 1,080.00 | 325.13 | 258.70 | 271.10 | 0.00 | - | 1 | 0 | 39.43% |
| ASML241220P01100000 | 2024-09-04 3:25PM EDT | 1,100.00 | 293.05 | 278.10 | 290.30 | 0.00 | - | 1 | 0 | 40.15% |
| ASML241220P01150000 | 2024-08-02 11:28AM EDT | 1,150.00 | 340.90 | 245.70 | 256.90 | 0.00 | - | 7 | 7 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.