Italia markets open in 8 hours 36 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0720 +0,0048 (+0,45%) Bitcoin EUR
53.987,68 -2.336,47 (-4,15%) CMC Crypto 200
1.273,59 -65,48 (-4,89%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524C00780000 | 2024-04-25 2:36PM EDT | 780.00 | 132.46 | 78.80 | 85.70 | 0.00 | - | - | 2 | 46.63% |
| ASML240524C00810000 | 2024-04-22 3:31PM EDT | 810.00 | 76.30 | 55.90 | 61.80 | 0.00 | - | - | 9 | 42.87% |
| ASML240524C00820000 | 2024-05-01 9:42AM EDT | 820.00 | 62.40 | 48.90 | 53.70 | -6.40 | -9.30% | 8 | 0 | 40.74% |
| ASML240524C00835000 | 2024-04-22 12:40PM EDT | 835.00 | 54.20 | 39.30 | 43.80 | 0.00 | - | - | 3 | 39.56% |
| ASML240524C00840000 | 2024-04-23 11:05AM EDT | 840.00 | 66.98 | 36.40 | 40.90 | 0.00 | - | 2 | 2 | 39.39% |
| ASML240524C00845000 | 2024-04-29 1:03PM EDT | 845.00 | 76.43 | 32.70 | 37.80 | 0.00 | - | 3 | 7 | 38.86% |
| ASML240524C00860000 | 2024-05-01 3:42PM EDT | 860.00 | 32.00 | 26.30 | 29.80 | -29.20 | -47.71% | 15 | 13 | 37.97% |
| ASML240524C00865000 | 2024-05-01 2:34PM EDT | 865.00 | 32.00 | 21.90 | 27.30 | -7.45 | -18.88% | 4 | 1 | 37.60% |
| ASML240524C00870000 | 2024-04-30 1:42PM EDT | 870.00 | 29.49 | 20.40 | 25.10 | -10.01 | -25.34% | 2 | 4 | 37.43% |
| ASML240524C00875000 | 2024-05-01 3:00PM EDT | 875.00 | 32.35 | 18.30 | 23.10 | -28.24 | -46.61% | 4 | 4 | 37.36% |
| ASML240524C00880000 | 2024-05-01 2:49PM EDT | 880.00 | 27.68 | 19.00 | 21.00 | -10.72 | -27.92% | 2 | 4 | 37.03% |
| ASML240524C00885000 | 2024-04-24 12:40PM EDT | 885.00 | 36.50 | 16.00 | 19.20 | 0.00 | - | 2 | 3 | 36.92% |
| ASML240524C00890000 | 2024-04-30 12:22PM EDT | 890.00 | 31.46 | 13.70 | 17.90 | 0.00 | - | 2 | 3 | 37.29% |
| ASML240524C00895000 | 2024-04-30 12:22PM EDT | 895.00 | 29.08 | 13.30 | 16.00 | 0.00 | - | 2 | 4 | 36.78% |
| ASML240524C00900000 | 2024-04-24 10:19AM EDT | 900.00 | 37.30 | 9.80 | 14.90 | 0.00 | - | 1 | 10 | 37.16% |
| ASML240524C00905000 | 2024-05-01 2:49PM EDT | 905.00 | 17.10 | 9.10 | 13.10 | -17.00 | -49.85% | 1 | 23 | 36.49% |
| ASML240524C00910000 | 2024-05-01 9:55AM EDT | 910.00 | 14.31 | 7.40 | 12.20 | -7.21 | -33.50% | 1 | 28 | 36.91% |
| ASML240524C00915000 | 2024-05-01 2:49PM EDT | 915.00 | 14.10 | 5.30 | 10.70 | -22.10 | -61.05% | 6 | 3 | 36.34% |
| ASML240524C00920000 | 2024-05-01 2:49PM EDT | 920.00 | 12.90 | 5.90 | 9.90 | -6.10 | -32.11% | 1 | 9 | 36.67% |
| ASML240524C00925000 | 2024-05-01 12:02PM EDT | 925.00 | 8.20 | 3.70 | 8.70 | -7.03 | -46.16% | 1 | 14 | 36.26% |
| ASML240524C00930000 | 2024-05-01 12:02PM EDT | 930.00 | 7.40 | 6.90 | 7.90 | -6.47 | -46.65% | 1 | 79 | 36.36% |
| ASML240524C00935000 | 2024-04-05 9:57AM EDT | 935.00 | 82.95 | 3.40 | 7.10 | 0.00 | - | 1 | 1 | 36.33% |
| ASML240524C00940000 | 2024-04-30 3:14PM EDT | 940.00 | 11.00 | 2.95 | 10.00 | 0.00 | - | 2 | 8 | 42.63% |
| ASML240524C00945000 | 2024-05-01 12:02PM EDT | 945.00 | 5.30 | 3.30 | 7.10 | -20.48 | -79.44% | 3 | 4 | 38.98% |
| ASML240524C00950000 | 2024-05-01 12:02PM EDT | 950.00 | 4.80 | 4.40 | 5.40 | -11.00 | -69.62% | 4 | 30 | 36.92% |
| ASML240524C00955000 | 2024-05-01 9:33AM EDT | 955.00 | 5.65 | 2.90 | 4.60 | -5.35 | -48.64% | 2 | 2 | 36.38% |
| ASML240524C00960000 | 2024-05-01 9:31AM EDT | 960.00 | 6.30 | 3.10 | 4.10 | -5.00 | -44.25% | 2 | 3 | 36.37% |
| ASML240524C00965000 | 2024-05-01 3:45PM EDT | 965.00 | 4.20 | 2.95 | 3.70 | -5.60 | -57.14% | 75 | 37 | 36.50% |
| ASML240524C00970000 | 2024-04-30 3:14PM EDT | 970.00 | 5.95 | 1.10 | 8.00 | 0.00 | - | 2 | 14 | 47.00% |
| ASML240524C00975000 | 2024-04-26 3:25PM EDT | 975.00 | 3.87 | 2.40 | 3.00 | -10.52 | -73.11% | 1 | 15 | 36.73% |
| ASML240524C00980000 | 2024-04-30 11:11AM EDT | 980.00 | 6.60 | 2.15 | 2.75 | 0.00 | - | 18 | 16 | 36.99% |
| ASML240524C00985000 | 2024-05-01 1:09PM EDT | 985.00 | 2.57 | 0.65 | 2.50 | -3.33 | -56.44% | 1 | 15 | 37.20% |
| ASML240524C00990000 | 2024-04-25 10:43AM EDT | 990.00 | 6.60 | 1.75 | 2.35 | 0.00 | - | 1 | 8 | 37.67% |
| ASML240524C00995000 | 2024-04-29 11:53AM EDT | 995.00 | 7.00 | 0.10 | 2.15 | 0.00 | - | 1 | 12 | 37.91% |
| ASML240524C01000000 | 2024-04-30 2:25PM EDT | 1,000.00 | 3.29 | 0.90 | 1.90 | 0.00 | - | 12 | 25 | 37.88% |
| ASML240524C01005000 | 2024-05-01 10:43AM EDT | 1,005.00 | 2.00 | 0.40 | 2.90 | -3.50 | -63.64% | 1 | 2 | 42.46% |
| ASML240524C01010000 | 2024-04-30 2:25PM EDT | 1,010.00 | 2.65 | 0.40 | 2.30 | 0.00 | - | 10 | 22 | 41.31% |
| ASML240524C01015000 | 2024-05-01 10:00AM EDT | 1,015.00 | 3.91 | 0.35 | 2.25 | -0.49 | -11.14% | 20 | 2 | 42.04% |
| ASML240524C01020000 | 2024-05-01 10:21AM EDT | 1,020.00 | 1.36 | 0.00 | 3.70 | -4.42 | -76.47% | 1 | 24 | 47.92% |
| ASML240524C01025000 | 2024-04-26 9:58AM EDT | 1,025.00 | 5.24 | 0.85 | 3.60 | 0.00 | - | 8 | 10 | 48.58% |
| ASML240524C01030000 | 2024-04-29 3:53PM EDT | 1,030.00 | 3.01 | 0.80 | 2.35 | 0.00 | - | 7 | 11 | 45.17% |
| ASML240524C01035000 | 2024-04-19 11:53AM EDT | 1,035.00 | 2.70 | 0.35 | 3.40 | 0.00 | - | 2 | 2 | 49.85% |
| ASML240524C01040000 | 2024-04-23 12:20PM EDT | 1,040.00 | 2.97 | 0.35 | 3.30 | 0.00 | - | 10 | 36 | 50.45% |
| ASML240524C01055000 | 2024-04-29 11:43AM EDT | 1,055.00 | 1.80 | 0.25 | 3.20 | 0.00 | - | 1 | 2 | 52.84% |
| ASML240524C01060000 | 2024-04-23 12:20PM EDT | 1,060.00 | 2.05 | 0.20 | 3.10 | 0.00 | - | 10 | 20 | 53.38% |
| ASML240524C01065000 | 2024-04-29 11:30AM EDT | 1,065.00 | 1.35 | 0.20 | 3.10 | 0.00 | - | 1 | 1 | 54.25% |
| ASML240524C01075000 | 2024-04-12 9:55AM EDT | 1,075.00 | 19.80 | 0.10 | 3.00 | 0.00 | - | 1 | 1 | 55.62% |
| ASML240524C01100000 | 2024-04-25 12:05PM EDT | 1,100.00 | 0.67 | 0.05 | 2.85 | 0.00 | - | 10 | 12 | 52.34% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524P00560000 | 2024-04-12 11:01AM EDT | 560.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 88.55% |
| ASML240524P00580000 | 2024-04-12 9:50AM EDT | 580.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 82.14% |
| ASML240524P00600000 | 2024-04-11 10:12AM EDT | 600.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | - | 1 | 61.82% |
| ASML240524P00680000 | 2024-04-22 9:30AM EDT | 680.00 | 1.12 | 0.15 | 3.10 | 0.00 | - | - | 1 | 50.67% |
| ASML240524P00710000 | 2024-04-29 11:20AM EDT | 710.00 | 0.89 | 0.45 | 3.70 | 0.00 | - | 1 | 1 | 50.96% |
| ASML240524P00720000 | 2024-04-22 9:30AM EDT | 720.00 | 2.81 | 0.60 | 2.45 | 0.00 | - | - | 1 | 43.48% |
| ASML240524P00750000 | 2024-05-01 1:52PM EDT | 750.00 | 2.99 | 2.70 | 4.80 | +0.69 | +30.00% | 20 | 9 | 41.76% |
| ASML240524P00760000 | 2024-04-29 11:33AM EDT | 760.00 | 1.30 | 3.50 | 8.80 | 0.00 | - | 1 | 5 | 47.06% |
| ASML240524P00770000 | 2024-04-29 12:03PM EDT | 770.00 | 1.88 | 4.50 | 5.70 | 0.00 | - | 1 | 5 | 37.40% |
| ASML240524P00780000 | 2024-05-01 12:41PM EDT | 780.00 | 6.50 | 6.10 | 6.80 | +4.58 | +238.54% | 1 | 2 | 36.25% |
| ASML240524P00790000 | 2024-04-30 11:23AM EDT | 790.00 | 3.50 | 7.80 | 11.00 | 0.00 | - | 5 | 12 | 39.83% |
| ASML240524P00800000 | 2024-05-01 2:07PM EDT | 800.00 | 5.70 | 6.10 | 14.00 | +2.70 | +90.00% | 79 | 42 | 40.38% |
| ASML240524P00810000 | 2024-05-01 3:30PM EDT | 810.00 | 8.60 | 12.20 | 14.60 | +1.30 | +17.81% | 50 | 10 | 37.05% |
| ASML240524P00820000 | 2024-05-01 2:55PM EDT | 820.00 | 9.40 | 14.40 | 18.50 | +4.10 | +77.36% | 1 | 41 | 37.77% |
| ASML240524P00825000 | 2024-04-30 3:22PM EDT | 825.00 | 11.00 | 15.90 | 20.30 | 0.00 | - | 1 | 2 | 37.69% |
| ASML240524P00830000 | 2024-05-01 10:20AM EDT | 830.00 | 12.60 | 16.20 | 20.60 | +2.79 | +28.44% | 2 | 38 | 35.66% |
| ASML240524P00835000 | 2024-04-29 10:04AM EDT | 835.00 | 7.40 | 17.30 | 22.60 | 0.00 | - | 1 | 5 | 35.57% |
| ASML240524P00840000 | 2024-05-01 12:06PM EDT | 840.00 | 22.28 | 20.80 | 24.60 | +14.28 | +178.50% | 8 | 68 | 35.35% |
| ASML240524P00845000 | 2024-04-25 10:34AM EDT | 845.00 | 15.47 | 21.40 | 26.90 | 0.00 | - | 1 | 4 | 35.32% |
| ASML240524P00850000 | 2024-05-01 12:29PM EDT | 850.00 | 23.28 | 25.70 | 29.60 | +12.78 | +121.71% | 2 | 20 | 35.61% |
| ASML240524P00855000 | 2024-05-01 12:23PM EDT | 855.00 | 28.90 | 28.20 | 32.90 | +11.35 | +64.67% | 5 | 7 | 36.43% |
| ASML240524P00860000 | 2024-05-01 11:19AM EDT | 860.00 | 32.60 | 28.80 | 34.80 | +20.15 | +161.85% | 6 | 8 | 35.50% |
| ASML240524P00865000 | 2024-05-01 2:31PM EDT | 865.00 | 24.10 | 33.20 | 35.60 | +6.09 | +33.81% | 16 | 24 | 33.15% |
| ASML240524P00870000 | 2024-05-01 2:53PM EDT | 870.00 | 27.02 | 34.90 | 39.10 | +7.62 | +39.28% | 4 | 8 | 33.76% |
| ASML240524P00875000 | 2024-05-01 2:53PM EDT | 875.00 | 29.47 | 36.60 | 41.60 | +4.70 | +18.97% | 2 | 7 | 33.05% |
| ASML240524P00880000 | 2024-05-01 2:39PM EDT | 880.00 | 35.77 | 42.00 | 45.60 | +20.47 | +133.79% | 7 | 13 | 33.97% |
| ASML240524P00885000 | 2024-05-01 2:39PM EDT | 885.00 | 33.80 | 44.10 | 48.50 | +5.54 | +19.60% | 7 | 4 | 33.42% |
| ASML240524P00890000 | 2024-04-30 12:24PM EDT | 890.00 | 30.73 | 48.50 | 52.50 | 0.00 | - | 2 | 8 | 34.09% |
| ASML240524P00895000 | 2024-04-30 2:55PM EDT | 895.00 | 37.72 | 50.90 | 57.40 | 0.00 | - | 4 | 7 | 35.82% |
| ASML240524P00900000 | 2024-04-29 1:39PM EDT | 900.00 | 24.70 | 54.60 | 60.00 | 0.00 | - | 3 | 22 | 34.44% |
| ASML240524P00905000 | 2024-05-01 11:19AM EDT | 905.00 | 46.20 | 58.90 | 64.40 | +6.83 | +17.35% | 20 | 7 | 35.32% |
| ASML240524P00910000 | 2024-04-29 2:32PM EDT | 910.00 | 30.27 | 60.30 | 65.40 | 0.00 | - | 27 | 28 | 31.10% |
| ASML240524P00915000 | 2024-05-01 3:02PM EDT | 915.00 | 48.60 | 64.40 | 71.50 | -15.00 | -23.58% | 5 | 6 | 34.31% |
| ASML240524P00920000 | 2024-04-29 9:34AM EDT | 920.00 | 34.88 | 69.50 | 75.20 | 0.00 | - | 1 | 8 | 33.76% |
| ASML240524P00925000 | 2024-04-22 10:19AM EDT | 925.00 | 68.50 | 73.70 | 80.30 | 0.00 | - | 1 | 3 | 35.36% |
| ASML240524P00930000 | 2024-04-19 11:39AM EDT | 930.00 | 69.15 | 78.90 | 84.90 | 0.00 | - | 3 | 5 | 36.10% |
| ASML240524P00935000 | 2024-04-30 12:31PM EDT | 935.00 | 59.37 | 81.80 | 89.30 | 0.00 | - | 1 | 3 | 36.42% |
| ASML240524P00940000 | 2024-04-04 2:55PM EDT | 940.00 | 42.00 | 86.00 | 92.40 | 0.00 | - | 1 | 1 | 34.12% |
| ASML240524P00945000 | 2024-05-01 9:59AM EDT | 945.00 | 86.65 | 90.00 | 97.30 | +44.91 | +107.59% | 2 | 5 | 35.16% |
| ASML240524P00950000 | 2024-04-26 1:30PM EDT | 950.00 | 43.52 | 95.00 | 101.90 | 0.00 | - | 2 | 3 | 35.52% |
| ASML240524P00955000 | 2024-04-12 10:12AM EDT | 955.00 | 44.91 | 100.20 | 108.00 | 0.00 | - | 1 | 1 | 39.06% |
| ASML240524P00970000 | 2024-04-26 11:23AM EDT | 970.00 | 63.85 | 113.60 | 120.60 | 0.00 | - | 2 | 2 | 36.92% |
| ASML240524P00980000 | 2024-04-23 2:38PM EDT | 980.00 | 82.12 | 123.20 | 132.00 | 0.00 | - | 3 | 4 | 42.67% |
| ASML240524P00985000 | 2024-04-05 12:03PM EDT | 985.00 | 54.62 | 128.10 | 137.00 | 0.00 | - | 2 | 2 | 43.77% |
| ASML240524P01000000 | 2024-04-09 9:51AM EDT | 1,000.00 | 54.65 | 142.70 | 152.70 | 0.00 | - | - | 1 | 48.73% |
| ASML240524P01100000 | 2024-04-26 10:59AM EDT | 1,100.00 | 184.17 | 242.70 | 253.80 | 0.00 | - | 1 | 0 | 50.01% |
© 2024 Yahoo. Tutti i diritti riservati.