ASML - ASML Holding N.V.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230915C00220000 | 2022-10-04 1:59PM EDT | 220.00 | 253.20 | 233.10 | 241.00 | 0.00 | - | - | 1 | 0.00% |
| ASML230915C00230000 | 2023-05-31 10:49AM EDT | 230.00 | 489.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML230915C00350000 | 2022-10-21 12:13PM EDT | 350.00 | 144.53 | 263.40 | 270.90 | 0.00 | - | 10 | 10 | 0.00% |
| ASML230915C00360000 | 2022-12-14 4:26PM EDT | 360.00 | 279.48 | 312.30 | 318.80 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230915C00370000 | 2022-10-21 12:13PM EDT | 370.00 | 129.53 | 246.80 | 253.50 | 0.00 | - | 10 | 10 | 0.00% |
| ASML230915C00380000 | 2022-10-13 3:10PM EDT | 380.00 | 92.10 | 223.90 | 231.80 | 0.00 | - | 1 | 1 | 0.00% |
| ASML230915C00390000 | 2023-06-05 1:04PM EDT | 390.00 | 338.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML230915C00400000 | 2023-05-19 9:53AM EDT | 400.00 | 302.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230915C00410000 | 2023-04-06 2:32PM EDT | 410.00 | 262.20 | 246.50 | 252.80 | 0.00 | - | 20 | 8 | 0.00% |
| ASML230915C00420000 | 2023-01-04 1:10PM EDT | 420.00 | 183.40 | 273.10 | 281.00 | 0.00 | - | - | 4 | 0.00% |
| ASML230915C00440000 | 2022-10-17 10:08AM EDT | 440.00 | 55.10 | 182.60 | 189.30 | 0.00 | - | - | 1 | 0.00% |
| ASML230915C00450000 | 2022-10-14 3:13PM EDT | 450.00 | 46.50 | 171.80 | 179.20 | 0.00 | - | - | 1 | 0.00% |
| ASML230915C00460000 | 2023-03-06 2:56PM EDT | 460.00 | 189.00 | 216.20 | 220.50 | 0.00 | - | 1 | 3 | 0.00% |
| ASML230915C00470000 | 2023-01-26 11:20AM EDT | 470.00 | 229.00 | 172.90 | 179.90 | 0.00 | - | 26 | 31 | 0.00% |
| ASML230915C00480000 | 2023-03-30 9:32AM EDT | 480.00 | 212.60 | 169.30 | 173.90 | 0.00 | - | 1 | 31 | 0.00% |
| ASML230915C00490000 | 2023-04-25 12:54PM EDT | 490.00 | 138.70 | 226.90 | 232.80 | 0.00 | - | 1 | 6 | 44.45% |
| ASML230915C00500000 | 2023-04-06 2:51PM EDT | 500.00 | 182.50 | 164.50 | 169.90 | 0.00 | - | 1 | 4 | 0.00% |
| ASML230915C00510000 | 2023-06-01 1:10PM EDT | 510.00 | 230.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230915C00520000 | 2023-03-21 10:43AM EDT | 520.00 | 153.67 | 133.50 | 137.90 | 0.00 | - | 27 | 29 | 0.00% |
| ASML230915C00530000 | 2023-04-17 9:36AM EDT | 530.00 | 137.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ASML230915C00540000 | 2023-05-01 10:54AM EDT | 540.00 | 124.60 | 190.20 | 194.30 | 0.00 | - | 1 | 4 | 51.71% |
| ASML230915C00550000 | 2023-04-14 10:18AM EDT | 550.00 | 144.10 | 118.40 | 123.50 | 0.00 | - | 5 | 21 | 0.00% |
| ASML230915C00560000 | 2023-05-18 12:21PM EDT | 560.00 | 148.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230915C00570000 | 2023-04-17 9:36AM EDT | 570.00 | 107.90 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| ASML230915C00580000 | 2023-05-23 11:36AM EDT | 580.00 | 126.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML230915C00590000 | 2023-02-07 4:56PM EDT | 590.00 | 140.90 | 78.50 | 82.60 | 0.00 | - | 1 | 21 | 0.00% |
| ASML230915C00600000 | 2023-06-07 2:40PM EDT | 600.00 | 125.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230915C00610000 | 2023-06-08 3:23PM EDT | 610.00 | 126.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ASML230915C00620000 | 2023-06-08 2:33PM EDT | 620.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ASML230915C00630000 | 2023-05-26 1:28PM EDT | 630.00 | 129.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230915C00640000 | 2023-05-31 10:31AM EDT | 640.00 | 107.67 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ASML230915C00650000 | 2023-06-06 11:11AM EDT | 650.00 | 92.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ASML230915C00660000 | 2023-05-30 10:05AM EDT | 660.00 | 101.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML230915C00670000 | 2023-05-30 10:18AM EDT | 670.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230915C00680000 | 2023-05-26 11:14AM EDT | 680.00 | 90.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230915C00690000 | 2023-05-30 11:03AM EDT | 690.00 | 86.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML230915C00700000 | 2023-06-08 1:07PM EDT | 700.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML230915C00720000 | 2023-06-08 2:45PM EDT | 720.00 | 48.44 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| ASML230915C00740000 | 2023-06-08 1:43PM EDT | 740.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML230915C00760000 | 2023-06-07 1:19PM EDT | 760.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ASML230915C00780000 | 2023-06-08 3:17PM EDT | 780.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML230915C00800000 | 2023-06-08 10:19AM EDT | 800.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ASML230915C00820000 | 2023-06-07 10:04AM EDT | 820.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML230915C00840000 | 2023-06-08 10:49AM EDT | 840.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML230915C00860000 | 2023-06-07 10:44AM EDT | 860.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ASML230915C00880000 | 2023-06-07 3:39PM EDT | 880.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ASML230915C00900000 | 2023-06-06 12:32PM EDT | 900.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ASML230915C00920000 | 2023-06-08 12:24PM EDT | 920.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ASML230915C00940000 | 2023-05-30 9:30AM EDT | 940.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ASML230915C00960000 | 2023-06-02 11:54AM EDT | 960.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML230915C00980000 | 2023-06-06 9:32AM EDT | 980.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML230915C01000000 | 2023-06-07 10:25AM EDT | 1,000.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML230915C01020000 | 2023-05-26 3:12PM EDT | 1,020.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ASML230915C01040000 | 2023-05-30 1:25PM EDT | 1,040.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opzioni Putper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230915P00195000 | 2023-05-16 2:59PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ASML230915P00200000 | 2023-03-20 12:56PM EDT | 200.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 4 | 58 | 89.16% |
| ASML230915P00210000 | 2023-05-17 2:41PM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML230915P00220000 | 2023-01-04 2:48PM EDT | 220.00 | 3.00 | 0.10 | 1.70 | 0.00 | - | 28 | 345 | 101.76% |
| ASML230915P00230000 | 2023-03-16 9:30AM EDT | 230.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | 6 | 59 | 84.96% |
| ASML230915P00240000 | 2023-02-02 10:42AM EDT | 240.00 | 0.95 | 0.35 | 1.05 | 0.00 | - | 25 | 41 | 91.55% |
| ASML230915P00250000 | 2023-05-17 2:42PM EDT | 250.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML230915P00260000 | 2023-05-17 2:45PM EDT | 260.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML230915P00270000 | 2023-05-26 11:58AM EDT | 270.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML230915P00280000 | 2023-03-08 1:19PM EDT | 280.00 | 1.30 | 0.30 | 1.50 | 0.00 | - | 25 | 34 | 82.13% |
| ASML230915P00290000 | 2023-03-30 2:28PM EDT | 290.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 3 | 57 | 75.54% |
| ASML230915P00300000 | 2023-05-23 3:47PM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML230915P00310000 | 2023-05-26 10:34AM EDT | 310.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ASML230915P00320000 | 2023-05-18 3:24PM EDT | 320.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML230915P00330000 | 2023-05-19 11:27AM EDT | 330.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML230915P00340000 | 2023-05-22 2:15PM EDT | 340.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML230915P00350000 | 2023-06-07 3:00PM EDT | 350.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML230915P00360000 | 2023-05-08 11:01AM EDT | 360.00 | 1.30 | 0.00 | 0.60 | 0.00 | - | 3 | 38 | 53.66% |
| ASML230915P00370000 | 2023-04-20 12:29PM EDT | 370.00 | 2.10 | 0.10 | 1.05 | 0.00 | - | 20 | 67 | 56.01% |
| ASML230915P00380000 | 2023-05-22 11:39AM EDT | 380.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ASML230915P00390000 | 2023-05-17 3:32PM EDT | 390.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ASML230915P00400000 | 2023-06-08 1:02PM EDT | 400.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML230915P00410000 | 2023-05-18 11:30AM EDT | 410.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML230915P00420000 | 2023-05-15 1:32PM EDT | 420.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML230915P00430000 | 2023-05-23 9:30AM EDT | 430.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ASML230915P00440000 | 2023-05-30 9:30AM EDT | 440.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML230915P00450000 | 2023-06-07 3:29PM EDT | 450.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML230915P00460000 | 2023-06-06 10:48AM EDT | 460.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ASML230915P00470000 | 2023-05-05 9:51AM EDT | 470.00 | 7.60 | 0.70 | 2.60 | 0.00 | - | 10 | 22 | 47.99% |
| ASML230915P00480000 | 2023-05-24 10:02AM EDT | 480.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML230915P00490000 | 2023-06-02 9:30AM EDT | 490.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ASML230915P00500000 | 2023-06-08 2:25PM EDT | 500.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML230915P00510000 | 2023-05-26 1:47PM EDT | 510.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ASML230915P00520000 | 2023-06-08 2:45PM EDT | 520.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML230915P00530000 | 2023-06-08 10:09AM EDT | 530.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ASML230915P00540000 | 2023-06-08 12:49PM EDT | 540.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ASML230915P00550000 | 2023-06-08 2:30PM EDT | 550.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| ASML230915P00560000 | 2023-06-08 2:06PM EDT | 560.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ASML230915P00570000 | 2023-06-06 1:22PM EDT | 570.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ASML230915P00580000 | 2023-06-02 10:17AM EDT | 580.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ASML230915P00590000 | 2023-06-08 9:42AM EDT | 590.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML230915P00600000 | 2023-06-08 9:32AM EDT | 600.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML230915P00610000 | 2023-06-05 10:31AM EDT | 610.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML230915P00620000 | 2023-06-02 1:04PM EDT | 620.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML230915P00630000 | 2023-06-07 12:27PM EDT | 630.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML230915P00640000 | 2023-06-05 10:10AM EDT | 640.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML230915P00650000 | 2023-06-06 2:03PM EDT | 650.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML230915P00660000 | 2023-06-02 3:38PM EDT | 660.00 | 22.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML230915P00670000 | 2023-06-05 12:33PM EDT | 670.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ASML230915P00680000 | 2023-06-08 1:04PM EDT | 680.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML230915P00690000 | 2023-06-08 1:06PM EDT | 690.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ASML230915P00700000 | 2023-06-08 3:51PM EDT | 700.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| ASML230915P00720000 | 2023-06-08 9:31AM EDT | 720.00 | 43.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.01% |
| ASML230915P00740000 | 2023-06-07 9:51AM EDT | 740.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ASML230915P00760000 | 2023-06-05 10:47AM EDT | 760.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ASML230915P00780000 | 2023-05-31 10:36AM EDT | 780.00 | 85.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML230915P00800000 | 2023-05-26 2:30PM EDT | 800.00 | 88.90 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| ASML230915P00820000 | 2023-06-02 11:05AM EDT | 820.00 | 107.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML230915P00840000 | 2023-04-28 1:50PM EDT | 840.00 | 206.30 | 114.30 | 120.70 | 0.00 | - | 1 | 0 | 15.85% |
| ASML230915P00860000 | 2022-12-12 2:23PM EDT | 860.00 | 262.97 | 222.30 | 226.90 | 0.00 | - | - | 0 | 88.71% |
| ASML230915P00880000 | 2023-06-05 1:38PM EDT | 880.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML230915P00940000 | 2023-05-25 12:33PM EDT | 940.00 | 232.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.