ASML - ASML Holding N.V.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231020C00195000 | 2022-11-15 11:38AM EDT | 195.00 | 411.80 | 401.80 | 409.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231020C00250000 | 2023-03-23 10:27AM EDT | 250.00 | 421.50 | 386.40 | 390.60 | 0.00 | - | 1 | 2 | 0.00% |
| ASML231020C00260000 | 2022-10-14 10:12AM EDT | 260.00 | 157.00 | 328.30 | 335.70 | 0.00 | - | - | 1 | 0.00% |
| ASML231020C00280000 | 2022-10-14 10:21AM EDT | 280.00 | 140.70 | 310.80 | 318.70 | 0.00 | - | 3 | 5 | 0.00% |
| ASML231020C00290000 | 2022-10-14 11:16AM EDT | 290.00 | 134.50 | 302.20 | 309.80 | 0.00 | - | - | 15 | 0.00% |
| ASML231020C00300000 | 2022-12-30 2:06PM EDT | 300.00 | 258.10 | 375.40 | 380.30 | 0.00 | - | 1 | 7 | 0.00% |
| ASML231020C00310000 | 2022-10-18 11:13AM EDT | 310.00 | 129.40 | 291.00 | 300.00 | 0.00 | - | - | 11 | 0.00% |
| ASML231020C00320000 | 2022-10-25 10:38AM EDT | 320.00 | 200.90 | 299.80 | 308.50 | 0.00 | - | 5 | 6 | 0.00% |
| ASML231020C00330000 | 2022-10-14 10:12AM EDT | 330.00 | 110.60 | 268.50 | 275.60 | 0.00 | - | - | 5 | 0.00% |
| ASML231020C00350000 | 2022-10-05 1:07PM EDT | 350.00 | 161.10 | 150.00 | 153.50 | 0.00 | - | 1 | 1 | 0.00% |
| ASML231020C00360000 | 2023-06-07 12:07PM EDT | 360.00 | 362.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML231020C00370000 | 2022-10-21 10:45AM EDT | 370.00 | 127.30 | 250.40 | 257.70 | 0.00 | - | 6 | 6 | 0.00% |
| ASML231020C00400000 | 2023-05-19 10:13AM EDT | 400.00 | 305.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231020C00410000 | 2023-05-30 1:03PM EDT | 410.00 | 332.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231020C00430000 | 2023-03-06 3:05PM EDT | 430.00 | 220.20 | 247.70 | 251.90 | 0.00 | - | 1 | 3 | 0.00% |
| ASML231020C00440000 | 2022-11-08 12:41PM EDT | 440.00 | 129.70 | 206.10 | 212.40 | 0.00 | - | - | 1 | 0.00% |
| ASML231020C00450000 | 2023-02-06 10:51AM EDT | 450.00 | 240.10 | 189.70 | 194.20 | 0.00 | - | 2 | 32 | 0.00% |
| ASML231020C00460000 | 2022-09-22 1:24PM EDT | 460.00 | 75.00 | 89.20 | 94.80 | 0.00 | - | 1 | 1 | 0.00% |
| ASML231020C00470000 | 2023-02-23 3:47PM EDT | 470.00 | 199.20 | 199.50 | 206.70 | 0.00 | - | 1 | 2 | 0.00% |
| ASML231020C00480000 | 2023-03-06 4:06PM EDT | 480.00 | 176.10 | 204.20 | 208.20 | 0.00 | - | 1 | 6 | 0.00% |
| ASML231020C00490000 | 2023-02-23 3:47PM EDT | 490.00 | 183.10 | 185.80 | 190.40 | 0.00 | - | - | 8 | 0.00% |
| ASML231020C00500000 | 2023-06-07 2:29PM EDT | 500.00 | 221.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231020C00510000 | 2023-05-30 1:08PM EDT | 510.00 | 238.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231020C00520000 | 2023-05-26 11:51AM EDT | 520.00 | 227.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML231020C00530000 | 2023-05-18 1:01PM EDT | 530.00 | 183.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML231020C00540000 | 2023-04-12 9:34AM EDT | 540.00 | 162.60 | 136.20 | 140.60 | 0.00 | - | 3 | 6 | 0.00% |
| ASML231020C00550000 | 2023-05-26 9:30AM EDT | 550.00 | 189.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231020C00560000 | 2023-05-15 1:28PM EDT | 560.00 | 122.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML231020C00570000 | 2023-04-17 9:57AM EDT | 570.00 | 111.40 | 129.20 | 134.00 | 0.00 | - | 3 | 19 | 0.00% |
| ASML231020C00580000 | 2023-04-17 11:20AM EDT | 580.00 | 104.90 | 121.50 | 125.50 | 0.00 | - | 24 | 28 | 0.00% |
| ASML231020C00590000 | 2023-05-11 3:54PM EDT | 590.00 | 101.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231020C00600000 | 2023-06-05 2:57PM EDT | 600.00 | 143.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ASML231020C00610000 | 2023-06-02 10:00AM EDT | 610.00 | 140.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231020C00620000 | 2023-05-26 9:30AM EDT | 620.00 | 133.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231020C00630000 | 2023-06-07 11:31AM EDT | 630.00 | 117.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231020C00640000 | 2023-05-15 9:48AM EDT | 640.00 | 68.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231020C00650000 | 2023-06-06 10:52AM EDT | 650.00 | 100.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231020C00660000 | 2023-05-26 3:53PM EDT | 660.00 | 116.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231020C00670000 | 2023-06-02 11:04AM EDT | 670.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML231020C00680000 | 2023-04-19 9:50AM EDT | 680.00 | 42.90 | 70.80 | 74.60 | 0.00 | - | 1 | 6 | 30.86% |
| ASML231020C00690000 | 2023-06-06 9:53AM EDT | 690.00 | 73.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML231020C00700000 | 2023-06-08 11:00AM EDT | 700.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML231020C00710000 | 2023-06-07 2:29PM EDT | 710.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231020C00720000 | 2023-06-08 2:45PM EDT | 720.00 | 59.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ASML231020C00730000 | 2023-06-08 2:14PM EDT | 730.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ASML231020C00740000 | 2023-06-06 10:15AM EDT | 740.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| ASML231020C00750000 | 2023-06-06 10:14AM EDT | 750.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ASML231020C00760000 | 2023-06-08 3:20PM EDT | 760.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML231020C00770000 | 2023-06-02 1:51PM EDT | 770.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML231020C00780000 | 2023-06-02 1:23PM EDT | 780.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| ASML231020C00790000 | 2023-05-19 12:49PM EDT | 790.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ASML231020C00800000 | 2023-06-06 12:04PM EDT | 800.00 | 28.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML231020C00810000 | 2023-06-07 11:31AM EDT | 810.00 | 23.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML231020C00820000 | 2023-05-25 12:29PM EDT | 820.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ASML231020C00840000 | 2023-06-05 2:08PM EDT | 840.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML231020C00860000 | 2023-06-05 2:08PM EDT | 860.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML231020C00880000 | 2023-06-01 3:29PM EDT | 880.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML231020C00900000 | 2023-06-06 9:30AM EDT | 900.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML231020C00920000 | 2023-05-09 10:33AM EDT | 920.00 | 3.11 | 6.00 | 6.60 | 0.00 | - | 1 | 100 | 30.67% |
| ASML231020C00940000 | 2023-06-02 1:20PM EDT | 940.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ASML231020C00960000 | 2023-05-25 12:32PM EDT | 960.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML231020C00980000 | 2023-06-06 2:46PM EDT | 980.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML231020C01000000 | 2023-05-26 3:12PM EDT | 1,000.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ASML231020C01020000 | 2023-05-26 3:00PM EDT | 1,020.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| ASML231020C01040000 | 2023-06-02 10:10AM EDT | 1,040.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML231020C01100000 | 2023-05-31 1:36PM EDT | 1,100.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opzioni Putper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231020P00195000 | 2023-05-26 9:55AM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASML231020P00200000 | 2023-05-26 9:55AM EDT | 200.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML231020P00210000 | 2023-04-21 10:59AM EDT | 210.00 | 0.22 | 0.00 | 0.65 | 0.00 | - | 10 | 71 | 80.03% |
| ASML231020P00220000 | 2023-04-19 2:22PM EDT | 220.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 12 | 20 | 78.42% |
| ASML231020P00240000 | 2022-10-17 10:20AM EDT | 240.00 | 16.20 | 4.20 | 7.50 | 0.00 | - | - | 5 | 111.38% |
| ASML231020P00250000 | 2023-02-23 11:28AM EDT | 250.00 | 1.60 | 0.55 | 2.40 | 0.00 | - | 16 | 17 | 84.27% |
| ASML231020P00270000 | 2023-01-23 11:15AM EDT | 270.00 | 3.10 | 1.45 | 3.50 | 0.00 | - | 1 | 1 | 85.34% |
| ASML231020P00280000 | 2023-06-01 9:43AM EDT | 280.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML231020P00290000 | 2023-02-13 2:24PM EDT | 290.00 | 2.95 | 2.55 | 4.00 | 0.00 | - | 1 | 72 | 83.67% |
| ASML231020P00300000 | 2023-05-19 3:22PM EDT | 300.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ASML231020P00310000 | 2023-05-31 12:05PM EDT | 310.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ASML231020P00320000 | 2023-05-31 12:18PM EDT | 320.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ASML231020P00330000 | 2023-05-31 9:58AM EDT | 330.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML231020P00340000 | 2023-06-02 1:57PM EDT | 340.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ASML231020P00350000 | 2023-06-01 11:25AM EDT | 350.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ASML231020P00360000 | 2023-05-31 1:07PM EDT | 360.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ASML231020P00370000 | 2023-05-30 12:39PM EDT | 370.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML231020P00380000 | 2023-06-06 10:27AM EDT | 380.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ASML231020P00390000 | 2023-06-06 11:09AM EDT | 390.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ASML231020P00400000 | 2023-06-01 3:03PM EDT | 400.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML231020P00410000 | 2023-06-06 10:48AM EDT | 410.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ASML231020P00420000 | 2023-06-05 1:46PM EDT | 420.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML231020P00430000 | 2023-05-31 9:37AM EDT | 430.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML231020P00440000 | 2023-06-06 11:46AM EDT | 440.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML231020P00450000 | 2023-06-07 10:22AM EDT | 450.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML231020P00460000 | 2023-06-01 9:33AM EDT | 460.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML231020P00470000 | 2023-05-25 12:34PM EDT | 470.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML231020P00480000 | 2023-05-30 11:31AM EDT | 480.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML231020P00490000 | 2023-06-02 9:30AM EDT | 490.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML231020P00500000 | 2023-06-06 11:48AM EDT | 500.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ASML231020P00510000 | 2023-06-07 10:56AM EDT | 510.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML231020P00520000 | 2023-06-08 3:55PM EDT | 520.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML231020P00530000 | 2023-06-05 2:08PM EDT | 530.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML231020P00540000 | 2023-05-23 10:26AM EDT | 540.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML231020P00550000 | 2023-06-08 1:35PM EDT | 550.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML231020P00560000 | 2023-06-02 9:30AM EDT | 560.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ASML231020P00570000 | 2023-06-06 9:56AM EDT | 570.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML231020P00580000 | 2023-06-05 12:31PM EDT | 580.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML231020P00590000 | 2023-05-26 3:07PM EDT | 590.00 | 15.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML231020P00600000 | 2023-06-06 9:30AM EDT | 600.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML231020P00610000 | 2023-05-26 11:19AM EDT | 610.00 | 19.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ASML231020P00620000 | 2023-06-02 2:44PM EDT | 620.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML231020P00630000 | 2023-06-02 10:13AM EDT | 630.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML231020P00640000 | 2023-06-08 2:03PM EDT | 640.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ASML231020P00650000 | 2023-06-08 2:05PM EDT | 650.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ASML231020P00660000 | 2023-06-07 3:03PM EDT | 660.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ASML231020P00670000 | 2023-06-08 2:08PM EDT | 670.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML231020P00680000 | 2023-06-08 2:08PM EDT | 680.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ASML231020P00690000 | 2023-06-05 11:15AM EDT | 690.00 | 38.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ASML231020P00700000 | 2023-06-08 3:51PM EDT | 700.00 | 40.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ASML231020P00710000 | 2023-06-05 11:52AM EDT | 710.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| ASML231020P00720000 | 2023-06-08 1:08PM EDT | 720.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.01% |
| ASML231020P00730000 | 2023-06-08 1:26PM EDT | 730.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML231020P00740000 | 2023-06-08 1:57PM EDT | 740.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231020P00750000 | 2023-06-08 2:21PM EDT | 750.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231020P00760000 | 2023-05-31 2:42PM EDT | 760.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ASML231020P00770000 | 2023-04-11 10:17AM EDT | 770.00 | 122.50 | 125.10 | 129.90 | 0.00 | - | - | 2 | 56.14% |
| ASML231020P00780000 | 2023-05-31 2:42PM EDT | 780.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML231020P00860000 | 2022-12-20 2:30PM EDT | 860.00 | 295.52 | 231.90 | 236.00 | 0.00 | - | 3 | 14 | 81.67% |
| ASML231020P00900000 | 2022-11-29 4:16PM EDT | 900.00 | 321.34 | 344.10 | 352.90 | 0.00 | - | - | 0 | 130.64% |
| ASML231020P00960000 | 2023-05-26 11:48AM EDT | 960.00 | 228.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231020P01000000 | 2023-05-26 11:48AM EDT | 1,000.00 | 268.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.