Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,34 (-1,01%) Nasdaq
16.690,83 -436,83 (-2,55%) Nikkei 225
36.391,47 -265,62 (-0,72%) Petrolio
68,16 -0,99 (-1,43%) Bitcoin EUR
49.155,13 +138,18 (+0,28%)
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'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240913C00620000 | 2024-09-04 3:32PM EDT | 620.00 | 189.00 | 127.80 | 137.30 | 0.00 | - | 1 | 1 | 115.59% |
| ASML240913C00630000 | 2024-09-04 3:32PM EDT | 630.00 | 178.93 | 117.60 | 127.80 | 0.00 | - | 5 | 5 | 111.45% |
| ASML240913C00730000 | 2024-09-05 10:04AM EDT | 730.00 | 79.50 | 32.70 | 38.50 | 0.00 | - | - | 10 | 59.04% |
| ASML240913C00760000 | 2024-09-06 3:37PM EDT | 760.00 | 16.00 | 15.50 | 16.40 | -30.30 | -65.44% | 335 | 9 | 50.00% |
| ASML240913C00780000 | 2024-09-06 3:44PM EDT | 780.00 | 8.55 | 7.90 | 8.80 | -65.15 | -88.40% | 49 | 1 | 49.63% |
| ASML240913C00790000 | 2024-09-06 3:34PM EDT | 790.00 | 5.95 | 5.50 | 6.40 | -16.65 | -73.67% | 12 | 11 | 49.82% |
| ASML240913C00800000 | 2024-09-06 3:54PM EDT | 800.00 | 4.40 | 3.80 | 4.50 | -14.10 | -76.22% | 132 | 21 | 49.75% |
| ASML240913C00810000 | 2024-09-06 1:54PM EDT | 810.00 | 3.65 | 2.55 | 3.10 | -12.15 | -76.90% | 21 | 20 | 49.74% |
| ASML240913C00820000 | 2024-09-06 3:09PM EDT | 820.00 | 2.60 | 1.45 | 2.00 | -7.40 | -74.00% | 53 | 51 | 49.19% |
| ASML240913C00825000 | 2024-09-06 2:06PM EDT | 825.00 | 1.33 | 1.50 | 1.90 | -8.27 | -86.15% | 34 | 21 | 51.10% |
| ASML240913C00840000 | 2024-09-06 2:23PM EDT | 840.00 | 1.30 | 0.30 | 1.55 | -4.73 | -78.44% | 5 | 28 | 50.17% |
| ASML240913C00850000 | 2024-09-06 2:54PM EDT | 850.00 | 0.90 | 0.30 | 0.95 | -3.10 | -77.50% | 48 | 53 | 50.73% |
| ASML240913C00855000 | 2024-09-06 3:15PM EDT | 855.00 | 0.40 | 0.45 | 2.40 | -3.30 | -89.19% | 6 | 34 | 61.55% |
| ASML240913C00860000 | 2024-09-06 3:58PM EDT | 860.00 | 1.00 | 0.05 | 1.00 | -1.78 | -64.03% | 8 | 16 | 53.13% |
| ASML240913C00865000 | 2024-09-06 3:35PM EDT | 865.00 | 0.55 | 0.20 | 2.80 | -2.45 | -81.67% | 7 | 10 | 66.60% |
| ASML240913C00870000 | 2024-09-06 10:52AM EDT | 870.00 | 0.77 | 0.05 | 1.00 | -1.93 | -71.48% | 2 | 146 | 56.93% |
| ASML240913C00872500 | 2024-09-03 10:58AM EDT | 872.50 | 20.20 | 0.15 | 2.35 | 0.00 | - | 3 | 4 | 67.33% |
| ASML240913C00880000 | 2024-09-06 3:26PM EDT | 880.00 | 0.50 | 0.15 | 1.55 | -1.43 | -74.09% | 10 | 18 | 65.65% |
| ASML240913C00885000 | 2024-09-06 10:11AM EDT | 885.00 | 0.57 | 0.15 | 4.60 | -1.04 | -64.60% | 1 | 24 | 82.61% |
| ASML240913C00887500 | 2024-09-04 9:36AM EDT | 887.50 | 3.30 | 0.10 | 4.60 | 0.00 | - | 3 | 22 | 83.50% |
| ASML240913C00890000 | 2024-09-06 2:36PM EDT | 890.00 | 0.52 | 0.10 | 4.50 | -0.76 | -59.38% | 14 | 45 | 84.19% |
| ASML240913C00892500 | 2024-09-03 10:04AM EDT | 892.50 | 16.20 | 0.10 | 4.50 | 0.00 | - | 3 | 3 | 85.27% |
| ASML240913C00895000 | 2024-09-06 9:38AM EDT | 895.00 | 0.70 | 0.10 | 0.55 | +0.10 | +16.67% | 1 | 8 | 61.62% |
| ASML240913C00897500 | 2024-08-30 1:39PM EDT | 897.50 | 21.90 | 0.10 | 4.50 | 0.00 | - | 1 | 1 | 87.40% |
| ASML240913C00900000 | 2024-09-06 2:36PM EDT | 900.00 | 0.29 | 0.15 | 0.50 | -0.56 | -65.88% | 15 | 95 | 63.28% |
| ASML240913C00905000 | 2024-09-04 3:20PM EDT | 905.00 | 1.32 | 0.10 | 4.50 | 0.00 | - | 3 | 22 | 90.56% |
| ASML240913C00910000 | 2024-09-06 11:04AM EDT | 910.00 | 0.30 | 0.10 | 4.40 | -0.15 | -33.33% | 5 | 49 | 92.21% |
| ASML240913C00915000 | 2024-09-06 9:32AM EDT | 915.00 | 0.45 | 0.00 | 0.60 | -0.60 | -57.14% | 1 | 24 | 67.48% |
| ASML240913C00920000 | 2024-09-06 1:46PM EDT | 920.00 | 0.20 | 0.00 | 4.40 | -0.38 | -65.52% | 63 | 32 | 95.85% |
| ASML240913C00925000 | 2024-09-06 12:25PM EDT | 925.00 | 0.19 | 0.00 | 2.00 | -1.20 | -86.33% | 11 | 19 | 84.57% |
| ASML240913C00930000 | 2024-09-06 11:20AM EDT | 930.00 | 0.30 | 0.00 | 4.40 | -0.80 | -72.73% | 1 | 10 | 99.85% |
| ASML240913C00935000 | 2024-09-04 9:30AM EDT | 935.00 | 2.64 | 0.05 | 4.40 | 0.00 | - | 1 | 11 | 102.04% |
| ASML240913C00940000 | 2024-09-05 2:44PM EDT | 940.00 | 0.38 | 0.15 | 2.80 | 0.00 | - | 21 | 51 | 96.19% |
| ASML240913C00945000 | 2024-09-06 11:20AM EDT | 945.00 | 0.10 | 0.00 | 4.40 | -0.60 | -85.71% | 3 | 21 | 105.69% |
| ASML240913C00950000 | 2024-09-06 11:20AM EDT | 950.00 | 0.20 | 0.10 | 4.40 | -0.10 | -33.33% | 33 | 87 | 108.08% |
| ASML240913C00955000 | 2024-09-05 2:42PM EDT | 955.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 1 | 38 | 109.50% |
| ASML240913C00960000 | 2024-09-06 12:37PM EDT | 960.00 | 0.16 | 0.00 | 0.45 | -0.24 | -60.00% | 4 | 26 | 78.61% |
| ASML240913C00965000 | 2024-09-03 10:43AM EDT | 965.00 | 1.64 | 0.05 | 4.30 | 0.00 | - | 2 | 10 | 112.98% |
| ASML240913C00970000 | 2024-09-05 12:35PM EDT | 970.00 | 0.30 | 0.00 | 4.30 | -0.30 | -50.00% | 1 | 16 | 114.56% |
| ASML240913C00975000 | 2024-09-03 9:38AM EDT | 975.00 | 0.27 | 0.00 | 4.30 | -1.55 | -85.16% | 1 | 4 | 116.38% |
| ASML240913C00980000 | 2024-09-05 9:53AM EDT | 980.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 51 | 67 | 85.45% |
| ASML240913C00985000 | 2024-09-06 12:12PM EDT | 985.00 | 0.05 | 0.00 | 4.30 | -11.75 | -99.58% | 20 | 5 | 119.98% |
| ASML240913C00990000 | 2024-09-06 11:47AM EDT | 990.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 15 | 34 | 74.61% |
| ASML240913C00995000 | 2024-09-04 11:15AM EDT | 995.00 | 0.44 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 121.31% |
| ASML240913C01000000 | 2024-09-05 12:08PM EDT | 1,000.00 | 0.05 | 0.00 | 1.05 | -0.20 | -80.00% | 5 | 66 | 100.10% |
| ASML240913C01005000 | 2024-08-29 12:24PM EDT | 1,005.00 | 0.05 | 0.00 | 1.75 | -2.95 | -98.33% | 1 | 2 | 109.33% |
| ASML240913C01010000 | 2024-08-26 10:07AM EDT | 1,010.00 | 4.40 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 126.47% |
| ASML240913C01015000 | 2024-08-30 2:59PM EDT | 1,015.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 130.44% |
| ASML240913C01040000 | 2024-09-05 12:27PM EDT | 1,040.00 | 0.18 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 136.40% |
| ASML240913C01045000 | 2024-08-22 10:17AM EDT | 1,045.00 | 4.40 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 140.41% |
| ASML240913C01050000 | 2024-09-05 11:07AM EDT | 1,050.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 94.73% |
| ASML240913C01100000 | 2024-09-04 12:14PM EDT | 1,100.00 | 0.03 | 0.00 | 3.90 | -0.07 | -70.00% | 1 | 3 | 155.03% |
| ASML240913C01110000 | 2024-09-05 9:34AM EDT | 1,110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 41 | 108.59% |
| ASML240913C01120000 | 2024-09-05 10:32AM EDT | 1,120.00 | 0.03 | 0.00 | 3.90 | 0.00 | - | 5 | 16 | 160.91% |
| ASML240913C01130000 | 2024-09-05 9:33AM EDT | 1,130.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 6 | 166.48% |
| ASML240913C01140000 | 2024-09-05 9:33AM EDT | 1,140.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 13 | 14 | 169.36% |
| ASML240913C01150000 | 2024-09-05 9:32AM EDT | 1,150.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 5 | 37 | 127.34% |
| ASML240913C01260000 | 2024-08-05 9:30AM EDT | 1,260.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240913P00520000 | 2024-09-03 12:12PM EDT | 520.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 104.88% |
| ASML240913P00650000 | 2024-09-06 3:57PM EDT | 650.00 | 0.90 | 0.90 | 1.25 | +0.25 | +38.46% | 33 | 2 | 67.02% |
| ASML240913P00660000 | 2024-09-06 3:50PM EDT | 660.00 | 1.10 | 1.15 | 2.15 | +0.65 | +144.44% | 31 | 19 | 66.99% |
| ASML240913P00680000 | 2024-09-06 3:27PM EDT | 680.00 | 2.25 | 0.40 | 2.75 | +1.45 | +181.25% | 41 | 23 | 54.14% |
| ASML240913P00700000 | 2024-09-06 3:56PM EDT | 700.00 | 4.10 | 3.70 | 5.40 | +2.96 | +259.65% | 39 | 67 | 57.39% |
| ASML240913P00710000 | 2024-09-06 3:53PM EDT | 710.00 | 5.60 | 5.10 | 6.70 | +3.77 | +206.01% | 16 | 23 | 55.10% |
| ASML240913P00720000 | 2024-09-06 3:58PM EDT | 720.00 | 7.70 | 5.00 | 8.20 | +5.06 | +191.67% | 18 | 87 | 54.63% |
| ASML240913P00730000 | 2024-09-06 3:59PM EDT | 730.00 | 10.29 | 9.70 | 10.90 | +6.71 | +187.43% | 61 | 57 | 51.77% |
| ASML240913P00740000 | 2024-09-06 3:59PM EDT | 740.00 | 13.57 | 9.20 | 14.10 | +8.91 | +191.20% | 90 | 43 | 51.98% |
| ASML240913P00750000 | 2024-09-06 3:54PM EDT | 750.00 | 17.10 | 16.90 | 17.60 | +12.56 | +276.65% | 142 | 43 | 49.35% |
| ASML240913P00760000 | 2024-09-06 3:57PM EDT | 760.00 | 22.50 | 21.60 | 22.50 | +14.25 | +172.73% | 339 | 77 | 48.28% |
| ASML240913P00770000 | 2024-09-06 3:58PM EDT | 770.00 | 28.75 | 23.80 | 28.80 | +19.29 | +203.91% | 56 | 41 | 48.71% |
| ASML240913P00780000 | 2024-09-06 3:54PM EDT | 780.00 | 34.72 | 30.20 | 35.80 | +20.91 | +151.41% | 69 | 48 | 49.01% |
| ASML240913P00785000 | 2024-09-06 12:51PM EDT | 785.00 | 37.47 | 34.60 | 39.50 | +21.53 | +135.07% | 25 | 20 | 48.99% |
| ASML240913P00790000 | 2024-09-06 2:45PM EDT | 790.00 | 40.77 | 41.20 | 44.50 | +22.47 | +122.79% | 55 | 52 | 52.78% |
| ASML240913P00795000 | 2024-09-06 11:00AM EDT | 795.00 | 45.79 | 43.90 | 47.30 | +25.69 | +127.81% | 11 | 33 | 48.71% |
| ASML240913P00800000 | 2024-09-06 3:47PM EDT | 800.00 | 50.60 | 46.10 | 51.80 | +28.20 | +125.89% | 82 | 154 | 50.11% |
| ASML240913P00805000 | 2024-09-06 2:52PM EDT | 805.00 | 55.00 | 52.50 | 55.90 | +34.05 | +162.53% | 22 | 8 | 49.50% |
| ASML240913P00810000 | 2024-09-06 12:18PM EDT | 810.00 | 56.33 | 56.80 | 60.80 | +27.22 | +93.51% | 3 | 28 | 52.05% |
| ASML240913P00815000 | 2024-09-06 3:32PM EDT | 815.00 | 59.80 | 61.60 | 66.20 | +27.50 | +85.14% | 17 | 116 | 56.81% |
| ASML240913P00820000 | 2024-09-06 2:14PM EDT | 820.00 | 65.85 | 66.00 | 72.60 | +31.50 | +91.70% | 8 | 78 | 65.86% |
| ASML240913P00825000 | 2024-09-05 11:35AM EDT | 825.00 | 37.10 | 70.00 | 77.00 | 0.00 | - | 20 | 31 | 66.25% |
| ASML240913P00830000 | 2024-09-06 2:56PM EDT | 830.00 | 75.02 | 75.00 | 82.10 | +33.72 | +81.65% | 6 | 23 | 69.59% |
| ASML240913P00835000 | 2024-09-06 10:17AM EDT | 835.00 | 65.68 | 80.00 | 86.60 | +23.28 | +54.91% | 1 | 28 | 70.09% |
| ASML240913P00840000 | 2024-09-05 10:07AM EDT | 840.00 | 41.05 | 85.10 | 91.90 | 0.00 | - | 10 | 102 | 53.66% |
| ASML240913P00845000 | 2024-09-04 12:55PM EDT | 845.00 | 37.53 | 90.00 | 97.00 | 0.00 | - | 13 | 15 | 55.91% |
| ASML240913P00850000 | 2024-09-05 3:05PM EDT | 850.00 | 52.75 | 94.00 | 101.00 | 0.00 | - | 12 | 50 | 75.04% |
| ASML240913P00855000 | 2024-09-04 11:50AM EDT | 855.00 | 48.50 | 99.00 | 107.00 | 0.00 | - | 8 | 91 | 54.93% |
| ASML240913P00860000 | 2024-09-05 9:58AM EDT | 860.00 | 58.65 | 103.60 | 113.80 | 0.00 | - | 1 | 50 | 64.33% |
| ASML240913P00865000 | 2024-09-06 1:20PM EDT | 865.00 | 104.12 | 108.60 | 118.90 | +40.07 | +62.56% | 3 | 17 | 66.97% |
| ASML240913P00870000 | 2024-09-05 11:01AM EDT | 870.00 | 118.80 | 113.70 | 123.90 | +47.32 | +66.20% | 1 | 29 | 69.58% |
| ASML240913P00875000 | 2024-09-05 2:56PM EDT | 875.00 | 73.51 | 118.90 | 129.20 | 0.00 | - | 2 | 15 | 73.93% |
| ASML240913P00880000 | 2024-09-04 3:42PM EDT | 880.00 | 73.38 | 123.60 | 133.50 | 0.00 | - | 2 | 114 | 71.39% |
| ASML240913P00882500 | 2024-09-03 9:53AM EDT | 882.50 | 25.50 | 126.00 | 135.00 | 0.00 | - | - | 11 | 65.80% |
| ASML240913P00885000 | 2024-09-03 1:58PM EDT | 885.00 | 42.21 | 128.70 | 139.20 | 0.00 | - | 2 | 17 | 77.32% |
| ASML240913P00890000 | 2024-09-06 2:04PM EDT | 890.00 | 133.47 | 133.80 | 144.10 | +57.02 | +74.58% | 1 | 7 | 79.42% |
| ASML240913P00892500 | 2024-09-04 9:40AM EDT | 892.50 | 84.25 | 135.90 | 145.10 | 0.00 | - | 10 | 2 | 69.58% |
| ASML240913P00895000 | 2024-09-04 2:10PM EDT | 895.00 | 81.15 | 138.40 | 148.40 | 0.00 | - | 1 | 13 | 75.76% |
| ASML240913P00897500 | 2024-09-04 9:40AM EDT | 897.50 | 89.10 | 141.10 | 151.20 | 0.00 | - | 10 | 0 | 79.52% |
| ASML240913P00900000 | 2024-09-06 2:47PM EDT | 900.00 | 148.85 | 143.80 | 153.90 | +48.69 | +48.61% | 7 | 37 | 82.57% |
| ASML240913P00905000 | 2024-09-05 9:52AM EDT | 905.00 | 103.38 | 148.80 | 159.20 | 0.00 | - | 3 | 7 | 86.04% |
| ASML240913P00910000 | 2024-08-30 9:31AM EDT | 910.00 | 30.20 | 153.50 | 164.00 | 0.00 | - | 1 | 3 | 85.52% |
| ASML240913P00915000 | 2024-09-03 2:32PM EDT | 915.00 | 69.98 | 158.50 | 169.00 | 0.00 | - | 2 | 4 | 87.48% |
| ASML240913P00920000 | 2024-09-04 3:51PM EDT | 920.00 | 109.98 | 163.70 | 173.80 | 0.00 | - | 11 | 0 | 89.40% |
| ASML240913P00925000 | 2024-09-04 12:18PM EDT | 925.00 | 110.15 | 168.70 | 178.80 | 0.00 | - | 2 | 0 | 91.32% |
| ASML240913P00930000 | 2024-09-03 1:47PM EDT | 930.00 | 153.00 | 173.70 | 183.50 | +74.53 | +94.98% | 3 | 2 | 91.48% |
| ASML240913P00935000 | 2024-09-04 3:34PM EDT | 935.00 | 127.48 | 178.60 | 188.70 | 0.00 | - | 2 | 0 | 93.95% |
| ASML240913P00940000 | 2024-09-03 1:47PM EDT | 940.00 | 88.15 | 183.80 | 193.60 | 0.00 | - | 3 | 0 | 96.39% |
| ASML240913P00945000 | 2024-08-29 2:48PM EDT | 945.00 | 64.00 | 188.60 | 198.80 | 0.00 | - | - | 0 | 98.22% |
| ASML240913P00950000 | 2024-09-04 9:40AM EDT | 950.00 | 140.65 | 193.60 | 204.00 | 0.00 | - | 1 | 0 | 101.21% |
| ASML240913P00955000 | 2024-09-03 10:45AM EDT | 955.00 | 85.70 | 198.80 | 208.20 | 0.00 | - | 1 | 0 | 99.29% |
| ASML240913P00960000 | 2024-08-30 3:59PM EDT | 960.00 | 59.50 | 203.60 | 214.00 | 0.00 | - | 17 | 0 | 104.83% |
| ASML240913P00965000 | 2024-09-04 12:05PM EDT | 965.00 | 151.38 | 208.40 | 219.00 | 0.00 | - | 1 | 0 | 105.40% |
| ASML240913P00970000 | 2024-08-29 2:52PM EDT | 970.00 | 84.85 | 213.40 | 224.00 | 0.00 | - | - | 0 | 107.15% |
| ASML240913P00975000 | 2024-09-03 3:12PM EDT | 975.00 | 126.45 | 218.70 | 229.00 | 0.00 | - | 1 | 0 | 110.74% |
| ASML240913P00980000 | 2024-09-03 3:34PM EDT | 980.00 | 131.55 | 223.40 | 233.90 | 0.00 | - | 1 | 0 | 109.99% |
| ASML240913P01010000 | 2024-08-02 3:35PM EDT | 1,010.00 | 198.29 | 103.00 | 113.20 | 0.00 | - | 3 | 0 | 0.00% |
| ASML240913P01035000 | 2024-08-29 11:30AM EDT | 1,035.00 | 125.95 | 278.50 | 289.00 | 0.00 | - | 6 | 0 | 129.47% |
© 2024 Yahoo. Tutti i diritti riservati.