Italia markets open in 52 minutes
Dow Jones
36.124,56 -79,88 (-0,22%) Nasdaq
14.229,91 +44,42 (+0,31%) Nikkei 225
33.445,90 +670,08 (+2,04%) EUR/USD
1,0786 -0,0016 (-0,15%) Bitcoin EUR
40.538,50 +1.936,26 (+5,02%) CMC Crypto 200
893,38 +32,84 (+3,82%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper16 febbraio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240216C00300000 | 2023-09-28 10:07AM EST | 300.00 | 283.90 | 291.70 | 296.40 | 0.00 | - | 1 | 1 | 0.00% |
| ASML240216C00410000 | 2023-10-27 2:00PM EST | 410.00 | 187.80 | 283.70 | 288.30 | 0.00 | - | 2 | 2 | 60.95% |
| ASML240216C00420000 | 2023-10-26 12:26PM EST | 420.00 | 178.20 | 273.70 | 278.00 | 0.00 | - | 1 | 0 | 57.46% |
| ASML240216C00430000 | 2023-10-26 1:52PM EST | 430.00 | 176.90 | 264.10 | 268.40 | 0.00 | - | 1 | 0 | 57.62% |
| ASML240216C00440000 | 2023-11-01 2:54PM EST | 440.00 | 178.40 | 255.40 | 258.80 | 0.00 | - | 1 | 5 | 59.45% |
| ASML240216C00450000 | 2023-11-01 2:52PM EST | 450.00 | 168.60 | 244.90 | 249.00 | 0.00 | - | 1 | 7 | 56.29% |
| ASML240216C00460000 | 2023-10-19 9:21AM EST | 460.00 | 153.10 | 230.50 | 235.00 | 0.00 | - | 1 | 1 | 41.24% |
| ASML240216C00470000 | 2023-10-19 9:50AM EST | 470.00 | 141.40 | 221.00 | 225.50 | 0.00 | - | 3 | 3 | 43.79% |
| ASML240216C00480000 | 2023-11-15 2:07PM EST | 480.00 | 206.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240216C00490000 | 2023-11-10 11:08AM EST | 490.00 | 168.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240216C00500000 | 2023-11-20 2:16PM EST | 500.00 | 200.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240216C00520000 | 2023-11-20 2:16PM EST | 520.00 | 180.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240216C00540000 | 2023-11-16 10:15AM EST | 540.00 | 151.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240216C00560000 | 2023-11-14 10:22AM EST | 560.00 | 129.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240216C00580000 | 2023-12-01 11:33AM EST | 580.00 | 122.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML240216C00600000 | 2023-11-22 11:48AM EST | 600.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240216C00610000 | 2023-11-15 2:42PM EST | 610.00 | 91.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ASML240216C00620000 | 2023-12-01 2:56PM EST | 620.00 | 89.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ASML240216C00630000 | 2023-12-05 10:22AM EST | 630.00 | 83.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ASML240216C00640000 | 2023-11-28 9:33AM EST | 640.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ASML240216C00650000 | 2023-11-30 2:47PM EST | 650.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240216C00660000 | 2023-12-05 11:26AM EST | 660.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240216C00670000 | 2023-12-01 3:06PM EST | 670.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240216C00680000 | 2023-12-05 1:29PM EST | 680.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240216C00690000 | 2023-12-05 12:10PM EST | 690.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML240216C00700000 | 2023-12-05 3:50PM EST | 700.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| ASML240216C00710000 | 2023-12-05 11:02AM EST | 710.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ASML240216C00720000 | 2023-12-05 11:06AM EST | 720.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ASML240216C00730000 | 2023-12-05 9:34AM EST | 730.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ASML240216C00740000 | 2023-12-05 3:13PM EST | 740.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| ASML240216C00750000 | 2023-12-01 9:50AM EST | 750.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| ASML240216C00760000 | 2023-12-01 3:47PM EST | 760.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ASML240216C00770000 | 2023-11-30 3:12PM EST | 770.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ASML240216C00780000 | 2023-12-05 3:49PM EST | 780.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| ASML240216C00790000 | 2023-12-05 10:01AM EST | 790.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240216C00800000 | 2023-12-05 11:09AM EST | 800.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ASML240216C00820000 | 2023-12-01 12:21PM EST | 820.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ASML240216C00840000 | 2023-12-04 11:46AM EST | 840.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240216C00860000 | 2023-11-29 2:29PM EST | 860.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240216C00880000 | 2023-12-01 11:55AM EST | 880.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240216C00900000 | 2023-09-29 8:33AM EST | 900.00 | 1.35 | 0.25 | 1.35 | 0.00 | - | 1 | 2 | 31.17% |
| ASML240216C00920000 | 2023-11-29 12:23PM EST | 920.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ASML240216C00940000 | 2023-09-05 9:12AM EST | 940.00 | 3.50 | 0.40 | 1.20 | 0.00 | - | 4 | 4 | 34.64% |
| ASML240216C00960000 | 2023-08-02 11:15AM EST | 960.00 | 6.20 | 2.20 | 2.90 | 0.00 | - | - | 1 | 42.77% |
| ASML240216C00980000 | 2023-09-15 12:34PM EST | 980.00 | 0.65 | 0.15 | 1.35 | 0.00 | - | 1 | 3 | 39.21% |
| ASML240216C01000000 | 2023-10-10 2:34PM EST | 1,000.00 | 0.58 | 0.00 | 0.85 | 0.00 | - | 15 | 36 | 38.29% |
| ASML240216C01020000 | 2023-10-25 12:42PM EST | 1,020.00 | 0.32 | 0.00 | 0.85 | 0.00 | - | 2 | 0 | 40.02% |
| ASML240216C01040000 | 2023-11-27 9:38AM EST | 1,040.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML240216C01060000 | 2023-11-27 9:38AM EST | 1,060.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni Putper16 febbraio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240216P00290000 | 2023-11-28 9:42AM EST | 290.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ASML240216P00300000 | 2023-11-28 9:41AM EST | 300.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML240216P00310000 | 2023-11-03 10:03AM EST | 310.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 27 | 70.75% |
| ASML240216P00320000 | 2023-11-03 9:57AM EST | 320.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 68.16% |
| ASML240216P00330000 | 2023-11-03 10:03AM EST | 330.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 65.63% |
| ASML240216P00340000 | 2023-11-14 3:58PM EST | 340.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML240216P00350000 | 2023-11-15 3:54PM EST | 350.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ASML240216P00360000 | 2023-11-14 12:43PM EST | 360.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ASML240216P00370000 | 2023-12-04 3:22PM EST | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ASML240216P00380000 | 2023-11-20 2:26PM EST | 380.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML240216P00390000 | 2023-12-04 3:19PM EST | 390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ASML240216P00400000 | 2023-11-20 2:59PM EST | 400.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240216P00410000 | 2023-10-17 8:55AM EST | 410.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ASML240216P00420000 | 2023-12-05 9:50AM EST | 420.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ASML240216P00430000 | 2023-11-28 11:06AM EST | 430.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240216P00440000 | 2023-11-02 11:38AM EST | 440.00 | 2.70 | 0.05 | 0.85 | 0.00 | - | 36 | 34 | 49.29% |
| ASML240216P00450000 | 2023-11-24 11:19AM EST | 450.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240216P00460000 | 2023-11-14 10:14AM EST | 460.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240216P00470000 | 2023-11-14 10:15AM EST | 470.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240216P00480000 | 2023-12-01 10:40AM EST | 480.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240216P00490000 | 2023-11-20 3:58PM EST | 490.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240216P00500000 | 2023-11-27 11:29AM EST | 500.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML240216P00520000 | 2023-12-05 2:27PM EST | 520.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240216P00540000 | 2023-11-30 11:24AM EST | 540.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| ASML240216P00560000 | 2023-12-05 3:06PM EST | 560.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240216P00580000 | 2023-12-05 3:54PM EST | 580.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240216P00600000 | 2023-12-04 1:24PM EST | 600.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| ASML240216P00610000 | 2023-12-01 9:34AM EST | 610.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ASML240216P00620000 | 2023-12-01 3:33PM EST | 620.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ASML240216P00630000 | 2023-12-01 3:35PM EST | 630.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ASML240216P00640000 | 2023-12-05 11:54AM EST | 640.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ASML240216P00650000 | 2023-12-04 11:03AM EST | 650.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ASML240216P00660000 | 2023-12-05 3:50PM EST | 660.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ASML240216P00670000 | 2023-12-05 3:50PM EST | 670.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ASML240216P00680000 | 2023-12-05 3:47PM EST | 680.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| ASML240216P00690000 | 2023-12-05 2:14PM EST | 690.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.39% |
| ASML240216P00700000 | 2023-12-05 10:03AM EST | 700.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240216P00710000 | 2023-12-05 10:04AM EST | 710.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240216P00720000 | 2023-12-05 11:56AM EST | 720.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240216P00730000 | 2023-12-05 9:55AM EST | 730.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ASML240216P00740000 | 2023-12-05 9:42AM EST | 740.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240216P00750000 | 2023-12-05 12:05PM EST | 750.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML240216P00760000 | 2023-12-05 9:32AM EST | 760.00 | 75.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240216P00770000 | 2023-12-05 9:54AM EST | 770.00 | 83.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240216P00780000 | 2023-12-05 1:52PM EST | 780.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML240216P00790000 | 2023-11-29 11:45AM EST | 790.00 | 100.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ASML240216P00800000 | 2023-12-05 1:52PM EST | 800.00 | 108.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.