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'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240419C00290000 | 2023-12-05 3:26PM EST | 290.00 | 408.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240419C00310000 | 2023-10-10 9:54AM EST | 310.00 | 302.00 | 340.20 | 344.50 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240419C00320000 | 2023-11-20 1:49PM EST | 320.00 | 379.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240419C00340000 | 2023-12-01 3:13PM EST | 340.00 | 360.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240419C00400000 | 2023-11-28 3:07PM EST | 400.00 | 283.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240419C00410000 | 2023-09-29 8:45AM EST | 410.00 | 205.00 | 193.70 | 201.20 | 0.00 | - | 1 | 1 | 0.00% |
| ASML240419C00430000 | 2023-12-05 2:56PM EST | 430.00 | 272.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240419C00450000 | 2023-10-18 12:54PM EST | 450.00 | 154.60 | 243.00 | 250.50 | 0.00 | - | - | 2 | 50.09% |
| ASML240419C00460000 | 2023-09-26 9:52AM EST | 460.00 | 141.80 | 150.20 | 153.10 | 0.00 | - | 1 | 1 | 0.00% |
| ASML240419C00470000 | 2023-11-10 2:10PM EST | 470.00 | 207.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240419C00500000 | 2023-09-21 8:53AM EST | 500.00 | 120.26 | 112.70 | 115.00 | 0.00 | - | - | 1 | 0.00% |
| ASML240419C00530000 | 2023-11-30 12:30PM EST | 530.00 | 166.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240419C00540000 | 2023-09-28 8:32AM EST | 540.00 | 81.70 | 91.70 | 94.80 | 0.00 | - | 1 | 1 | 0.00% |
| ASML240419C00550000 | 2023-11-28 10:42AM EST | 550.00 | 151.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML240419C00560000 | 2023-10-27 12:07PM EST | 560.00 | 79.40 | 149.50 | 154.20 | 0.00 | - | 10 | 0 | 43.71% |
| ASML240419C00570000 | 2023-11-09 1:10PM EST | 570.00 | 105.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240419C00580000 | 2023-11-29 10:05AM EST | 580.00 | 131.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASML240419C00590000 | 2023-11-16 10:49AM EST | 590.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML240419C00600000 | 2023-12-05 11:11AM EST | 600.00 | 122.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240419C00610000 | 2023-11-29 10:05AM EST | 610.00 | 107.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML240419C00620000 | 2023-11-29 10:05AM EST | 620.00 | 99.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML240419C00630000 | 2023-11-21 1:03PM EST | 630.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240419C00640000 | 2023-11-17 11:01AM EST | 640.00 | 85.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240419C00650000 | 2023-12-04 9:30AM EST | 650.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240419C00660000 | 2023-12-05 10:39AM EST | 660.00 | 76.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240419C00670000 | 2023-11-30 10:46AM EST | 670.00 | 58.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240419C00680000 | 2023-12-04 11:00AM EST | 680.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ASML240419C00690000 | 2023-12-05 10:48AM EST | 690.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240419C00700000 | 2023-12-05 10:02AM EST | 700.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| ASML240419C00710000 | 2023-12-05 11:04AM EST | 710.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ASML240419C00720000 | 2023-12-04 9:52AM EST | 720.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ASML240419C00730000 | 2023-12-04 10:09AM EST | 730.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ASML240419C00740000 | 2023-12-04 10:09AM EST | 740.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ASML240419C00750000 | 2023-12-05 10:00AM EST | 750.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML240419C00760000 | 2023-12-04 10:56AM EST | 760.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| ASML240419C00770000 | 2023-12-05 11:35AM EST | 770.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ASML240419C00780000 | 2023-12-05 11:09AM EST | 780.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ASML240419C00790000 | 2023-12-05 10:02AM EST | 790.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ASML240419C00800000 | 2023-12-05 9:38AM EST | 800.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML240419C00810000 | 2023-11-20 2:38PM EST | 810.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240419C00820000 | 2023-12-05 2:57PM EST | 820.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ASML240419C00830000 | 2023-11-20 2:28PM EST | 830.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240419C00840000 | 2023-11-28 3:55PM EST | 840.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240419C00850000 | 2023-12-05 10:01AM EST | 850.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240419C00860000 | 2023-12-01 10:26AM EST | 860.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ASML240419C00870000 | 2023-11-24 12:38PM EST | 870.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ASML240419C00880000 | 2023-11-13 9:41AM EST | 880.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240419C00890000 | 2023-11-30 11:42AM EST | 890.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ASML240419C00900000 | 2023-11-21 2:27PM EST | 900.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ASML240419C00910000 | 2023-12-04 11:17AM EST | 910.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ASML240419C00920000 | 2023-11-14 2:08PM EST | 920.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240419C00930000 | 2023-11-24 12:28PM EST | 930.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240419C00940000 | 2023-11-24 12:22PM EST | 940.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240419C00950000 | 2023-11-27 3:58PM EST | 950.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| ASML240419C00960000 | 2023-08-24 10:51AM EST | 960.00 | 7.20 | 1.45 | 2.45 | 0.00 | - | 3 | 2 | 30.34% |
| ASML240419C00970000 | 2023-08-24 2:30PM EST | 970.00 | 6.50 | 1.30 | 2.25 | 0.00 | - | 77 | 77 | 30.61% |
| ASML240419C01000000 | 2023-09-25 1:54PM EST | 1,000.00 | 1.20 | 0.45 | 1.45 | 0.00 | - | 6 | 6 | 30.43% |
| ASML240419C01020000 | 2023-12-01 12:53PM EST | 1,020.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
Opzioni Putper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240419P00290000 | 2023-12-04 10:52AM EST | 290.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240419P00300000 | 2023-12-04 10:52AM EST | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240419P00320000 | 2023-10-10 1:16PM EST | 320.00 | 1.88 | 0.20 | 1.10 | 0.00 | - | 1 | 12 | 56.10% |
| ASML240419P00330000 | 2023-11-20 2:14PM EST | 330.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240419P00340000 | 2023-11-14 12:46PM EST | 340.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ASML240419P00350000 | 2023-11-15 10:24AM EST | 350.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240419P00360000 | 2023-11-20 10:36AM EST | 360.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ASML240419P00370000 | 2023-12-01 11:49AM EST | 370.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML240419P00380000 | 2023-11-10 12:07PM EST | 380.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML240419P00390000 | 2023-11-29 2:09PM EST | 390.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ASML240419P00400000 | 2023-12-01 10:40AM EST | 400.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240419P00410000 | 2023-09-26 9:38AM EST | 410.00 | 7.85 | 7.20 | 7.50 | 0.00 | - | 1 | 13 | 61.84% |
| ASML240419P00420000 | 2023-11-30 10:48AM EST | 420.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ASML240419P00430000 | 2023-11-20 2:40PM EST | 430.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240419P00440000 | 2023-11-17 2:18PM EST | 440.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240419P00450000 | 2023-12-04 3:23PM EST | 450.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML240419P00460000 | 2023-12-04 3:21PM EST | 460.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML240419P00470000 | 2023-11-02 12:20PM EST | 470.00 | 8.40 | 2.10 | 2.60 | 0.00 | - | 1 | 1 | 38.27% |
| ASML240419P00480000 | 2023-12-01 11:53AM EST | 480.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ASML240419P00490000 | 2023-12-01 10:53AM EST | 490.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ASML240419P00500000 | 2023-12-05 3:48PM EST | 500.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240419P00510000 | 2023-12-05 3:19PM EST | 510.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240419P00520000 | 2023-11-24 12:38PM EST | 520.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ASML240419P00530000 | 2023-12-05 10:27AM EST | 530.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240419P00540000 | 2023-12-04 9:41AM EST | 540.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240419P00550000 | 2023-12-04 3:34PM EST | 550.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ASML240419P00560000 | 2023-12-01 9:34AM EST | 560.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240419P00570000 | 2023-11-24 9:36AM EST | 570.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240419P00580000 | 2023-12-05 3:31PM EST | 580.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ASML240419P00590000 | 2023-12-05 3:33PM EST | 590.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ASML240419P00600000 | 2023-12-01 1:23PM EST | 600.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ASML240419P00610000 | 2023-12-05 9:33AM EST | 610.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML240419P00620000 | 2023-12-01 12:59PM EST | 620.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ASML240419P00630000 | 2023-11-28 11:26AM EST | 630.00 | 24.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML240419P00640000 | 2023-12-01 1:46PM EST | 640.00 | 23.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ASML240419P00650000 | 2023-12-05 9:45AM EST | 650.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ASML240419P00660000 | 2023-12-04 10:55AM EST | 660.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML240419P00670000 | 2023-11-30 9:34AM EST | 670.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ASML240419P00680000 | 2023-11-28 2:21PM EST | 680.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ASML240419P00690000 | 2023-11-21 10:16AM EST | 690.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| ASML240419P00700000 | 2023-12-05 3:44PM EST | 700.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML240419P00710000 | 2023-12-05 3:49PM EST | 710.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASML240419P00720000 | 2023-12-05 3:41PM EST | 720.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML240419P00730000 | 2023-12-05 10:04AM EST | 730.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240419P00740000 | 2023-11-21 9:43AM EST | 740.00 | 69.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML240419P00760000 | 2023-09-26 12:45PM EST | 760.00 | 188.60 | 172.10 | 176.40 | 0.00 | - | - | 20 | 79.36% |
| ASML240419P00800000 | 2023-08-24 9:19AM EST | 800.00 | 146.57 | 204.80 | 218.40 | 0.00 | - | 5 | 0 | 85.25% |
| ASML240419P00860000 | 2023-11-30 2:53PM EST | 860.00 | 177.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.