ASML - ASML Holding N.V.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML231020C001950002022-11-15 11:38AM EDT195.00411.80401.80409.000.00-100.00%
ASML231020C002500002023-03-23 10:27AM EDT250.00421.50386.40390.600.00-120.00%
ASML231020C002600002022-10-14 10:12AM EDT260.00157.00328.30335.700.00--10.00%
ASML231020C002800002022-10-14 10:21AM EDT280.00140.70310.80318.700.00-350.00%
ASML231020C002900002022-10-14 11:16AM EDT290.00134.50302.20309.800.00--150.00%
ASML231020C003000002022-12-30 2:06PM EDT300.00258.10375.40380.300.00-170.00%
ASML231020C003100002022-10-18 11:13AM EDT310.00129.40291.00300.000.00--110.00%
ASML231020C003200002022-10-25 10:38AM EDT320.00200.90299.80308.500.00-560.00%
ASML231020C003300002022-10-14 10:12AM EDT330.00110.60268.50275.600.00--50.00%
ASML231020C003500002022-10-05 1:07PM EDT350.00161.10150.00153.500.00-110.00%
ASML231020C003600002023-06-07 12:07PM EDT360.00362.600.000.000.00--00.00%
ASML231020C003700002022-10-21 10:45AM EDT370.00127.30250.40257.700.00-660.00%
ASML231020C004000002023-05-19 10:13AM EDT400.00305.450.000.000.00-100.00%
ASML231020C004100002023-05-30 1:03PM EDT410.00332.000.000.000.00-100.00%
ASML231020C004300002023-03-06 3:05PM EDT430.00220.20247.70251.900.00-130.00%
ASML231020C004400002022-11-08 12:41PM EDT440.00129.70206.10212.400.00--10.00%
ASML231020C004500002023-02-06 10:51AM EDT450.00240.10189.70194.200.00-2320.00%
ASML231020C004600002022-09-22 1:24PM EDT460.0075.0089.2094.800.00-110.00%
ASML231020C004700002023-02-23 3:47PM EDT470.00199.20199.50206.700.00-120.00%
ASML231020C004800002023-03-06 4:06PM EDT480.00176.10204.20208.200.00-160.00%
ASML231020C004900002023-02-23 3:47PM EDT490.00183.10185.80190.400.00--80.00%
ASML231020C005000002023-06-07 2:29PM EDT500.00221.750.000.000.00-100.00%
ASML231020C005100002023-05-30 1:08PM EDT510.00238.500.000.000.00-100.00%
ASML231020C005200002023-05-26 11:51AM EDT520.00227.500.000.000.00-300.00%
ASML231020C005300002023-05-18 1:01PM EDT530.00183.930.000.000.00-200.00%
ASML231020C005400002023-04-12 9:34AM EDT540.00162.60136.20140.600.00-360.00%
ASML231020C005500002023-05-26 9:30AM EDT550.00189.300.000.000.00-100.00%
ASML231020C005600002023-05-15 1:28PM EDT560.00122.200.000.000.00-200.00%
ASML231020C005700002023-04-17 9:57AM EDT570.00111.40129.20134.000.00-3190.00%
ASML231020C005800002023-04-17 11:20AM EDT580.00104.90121.50125.500.00-24280.00%
ASML231020C005900002023-05-11 3:54PM EDT590.00101.250.000.000.00-100.00%
ASML231020C006000002023-06-05 2:57PM EDT600.00143.500.000.000.00-1500.00%
ASML231020C006100002023-06-02 10:00AM EDT610.00140.700.000.000.00-100.00%
ASML231020C006200002023-05-26 9:30AM EDT620.00133.300.000.000.00-100.00%
ASML231020C006300002023-06-07 11:31AM EDT630.00117.140.000.000.00-100.00%
ASML231020C006400002023-05-15 9:48AM EDT640.0068.360.000.000.00-100.00%
ASML231020C006500002023-06-06 10:52AM EDT650.00100.780.000.000.00-100.00%
ASML231020C006600002023-05-26 3:53PM EDT660.00116.810.000.000.00-100.00%
ASML231020C006700002023-06-02 11:04AM EDT670.0099.000.000.000.00-200.00%
ASML231020C006800002023-04-19 9:50AM EDT680.0042.9070.8074.600.00-1630.86%
ASML231020C006900002023-06-06 9:53AM EDT690.0073.700.000.000.00-500.00%
ASML231020C007000002023-06-08 11:00AM EDT700.0067.400.000.000.00-400.00%
ASML231020C007100002023-06-07 2:29PM EDT710.0060.100.000.000.00-100.00%
ASML231020C007200002023-06-08 2:45PM EDT720.0059.730.000.000.00-1600.00%
ASML231020C007300002023-06-08 2:14PM EDT730.0053.400.000.000.00-200.39%
ASML231020C007400002023-06-06 10:15AM EDT740.0047.000.000.000.00-1600.78%
ASML231020C007500002023-06-06 10:14AM EDT750.0043.700.000.000.00-401.56%
ASML231020C007600002023-06-08 3:20PM EDT760.0041.800.000.000.00-101.56%
ASML231020C007700002023-06-02 1:51PM EDT770.0045.000.000.000.00-203.13%
ASML231020C007800002023-06-02 1:23PM EDT780.0040.850.000.000.00-12003.13%
ASML231020C007900002023-05-19 12:49PM EDT790.0027.000.000.000.00-403.13%
ASML231020C008000002023-06-06 12:04PM EDT800.0028.770.000.000.00-103.13%
ASML231020C008100002023-06-07 11:31AM EDT810.0023.910.000.000.00-103.13%
ASML231020C008200002023-05-25 12:29PM EDT820.0025.000.000.000.00-603.13%
ASML231020C008400002023-06-05 2:08PM EDT840.0020.550.000.000.00-106.25%
ASML231020C008600002023-06-05 2:08PM EDT860.0016.450.000.000.00-106.25%
ASML231020C008800002023-06-01 3:29PM EDT880.0018.400.000.000.00-106.25%
ASML231020C009000002023-06-06 9:30AM EDT900.007.000.000.000.00-306.25%
ASML231020C009200002023-05-09 10:33AM EDT920.003.116.006.600.00-110030.67%
ASML231020C009400002023-06-02 1:20PM EDT940.007.850.000.000.00-406.25%
ASML231020C009600002023-05-25 12:32PM EDT960.005.500.000.000.00-106.25%
ASML231020C009800002023-06-06 2:46PM EDT980.003.400.000.000.00-3012.50%
ASML231020C010000002023-05-26 3:12PM EDT1,000.007.500.000.000.00-4012.50%
ASML231020C010200002023-05-26 3:00PM EDT1,020.005.700.000.000.00-104012.50%
ASML231020C010400002023-06-02 10:10AM EDT1,040.003.000.000.000.00-2012.50%
ASML231020C011000002023-05-31 1:36PM EDT1,100.001.900.000.000.00--012.50%
Opzioni Putper20 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML231020P001950002023-05-26 9:55AM EDT195.000.070.000.000.00-2050.00%
ASML231020P002000002023-05-26 9:55AM EDT200.000.180.000.000.00-1050.00%
ASML231020P002100002023-04-21 10:59AM EDT210.000.220.000.650.00-107180.03%
ASML231020P002200002023-04-19 2:22PM EDT220.000.350.000.750.00-122078.42%
ASML231020P002400002022-10-17 10:20AM EDT240.0016.204.207.500.00--5111.38%
ASML231020P002500002023-02-23 11:28AM EDT250.001.600.552.400.00-161784.27%
ASML231020P002700002023-01-23 11:15AM EDT270.003.101.453.500.00-1185.34%
ASML231020P002800002023-06-01 9:43AM EDT280.000.300.000.000.00-1025.00%
ASML231020P002900002023-02-13 2:24PM EDT290.002.952.554.000.00-17283.67%
ASML231020P003000002023-05-19 3:22PM EDT300.000.550.000.000.00-10025.00%
ASML231020P003100002023-05-31 12:05PM EDT310.000.550.000.000.00-10025.00%
ASML231020P003200002023-05-31 12:18PM EDT320.000.600.000.000.00-9025.00%
ASML231020P003300002023-05-31 9:58AM EDT330.000.600.000.000.00-1025.00%
ASML231020P003400002023-06-02 1:57PM EDT340.000.350.000.000.00-6025.00%
ASML231020P003500002023-06-01 11:25AM EDT350.000.750.000.000.00-18025.00%
ASML231020P003600002023-05-31 1:07PM EDT360.001.000.000.000.00-8025.00%
ASML231020P003700002023-05-30 12:39PM EDT370.001.100.000.000.00-2025.00%
ASML231020P003800002023-06-06 10:27AM EDT380.000.750.000.000.00-12025.00%
ASML231020P003900002023-06-06 11:09AM EDT390.000.900.000.000.00-6025.00%
ASML231020P004000002023-06-01 3:03PM EDT400.001.400.000.000.00-2025.00%
ASML231020P004100002023-06-06 10:48AM EDT410.001.250.000.000.00-4012.50%
ASML231020P004200002023-06-05 1:46PM EDT420.001.350.000.000.00-2012.50%
ASML231020P004300002023-05-31 9:37AM EDT430.002.330.000.000.00-1012.50%
ASML231020P004400002023-06-06 11:46AM EDT440.002.100.000.000.00-3012.50%
ASML231020P004500002023-06-07 10:22AM EDT450.002.150.000.000.00-1012.50%
ASML231020P004600002023-06-01 9:33AM EDT460.003.500.000.000.00-1012.50%
ASML231020P004700002023-05-25 12:34PM EDT470.005.650.000.000.00-1012.50%
ASML231020P004800002023-05-30 11:31AM EDT480.004.800.000.000.00-2012.50%
ASML231020P004900002023-06-02 9:30AM EDT490.004.200.000.000.00-1012.50%
ASML231020P005000002023-06-06 11:48AM EDT500.004.400.000.000.00-5012.50%
ASML231020P005100002023-06-07 10:56AM EDT510.004.700.000.000.00-1012.50%
ASML231020P005200002023-06-08 3:55PM EDT520.005.120.000.000.00-1012.50%
ASML231020P005300002023-06-05 2:08PM EDT530.006.350.000.000.00-3012.50%
ASML231020P005400002023-05-23 10:26AM EDT540.0012.000.000.000.00-1012.50%
ASML231020P005500002023-06-08 1:35PM EDT550.007.600.000.000.00-206.25%
ASML231020P005600002023-06-02 9:30AM EDT560.0010.200.000.000.00-806.25%
ASML231020P005700002023-06-06 9:56AM EDT570.0011.100.000.000.00-106.25%
ASML231020P005800002023-06-05 12:31PM EDT580.0011.500.000.000.00-106.25%
ASML231020P005900002023-05-26 3:07PM EDT590.0015.740.000.000.00-206.25%
ASML231020P006000002023-06-06 9:30AM EDT600.0015.300.000.000.00-206.25%
ASML231020P006100002023-05-26 11:19AM EDT610.0019.930.000.000.00-406.25%
ASML231020P006200002023-06-02 2:44PM EDT620.0019.300.000.000.00-206.25%
ASML231020P006300002023-06-02 10:13AM EDT630.0022.500.000.000.00-203.13%
ASML231020P006400002023-06-08 2:03PM EDT640.0022.600.000.000.00-403.13%
ASML231020P006500002023-06-08 2:05PM EDT650.0024.800.000.000.00-403.13%
ASML231020P006600002023-06-07 3:03PM EDT660.0029.800.000.000.00-303.13%
ASML231020P006700002023-06-08 2:08PM EDT670.0031.200.000.000.00-203.13%
ASML231020P006800002023-06-08 2:08PM EDT680.0034.600.000.000.00-201.56%
ASML231020P006900002023-06-05 11:15AM EDT690.0038.310.000.000.00-601.56%
ASML231020P007000002023-06-08 3:51PM EDT700.0040.480.000.000.00-1000.78%
ASML231020P007100002023-06-05 11:52AM EDT710.0045.900.000.000.00-2500.39%
ASML231020P007200002023-06-08 1:08PM EDT720.0051.100.000.000.00-1100.01%
ASML231020P007300002023-06-08 1:26PM EDT730.0056.300.000.000.00-300.00%
ASML231020P007400002023-06-08 1:57PM EDT740.0061.800.000.000.00-100.00%
ASML231020P007500002023-06-08 2:21PM EDT750.0066.300.000.000.00-100.00%
ASML231020P007600002023-05-31 2:42PM EDT760.0073.500.000.000.00-800.00%
ASML231020P007700002023-04-11 10:17AM EDT770.00122.50125.10129.900.00--256.14%
ASML231020P007800002023-05-31 2:42PM EDT780.0085.300.000.000.00-500.00%
ASML231020P008600002022-12-20 2:30PM EDT860.00295.52231.90236.000.00-31481.67%
ASML231020P009000002022-11-29 4:16PM EDT900.00321.34344.10352.900.00--0130.64%
ASML231020P009600002023-05-26 11:48AM EDT960.00228.200.000.000.00-100.00%
ASML231020P010000002023-05-26 11:48AM EDT1,000.00268.000.000.000.00-100.00%