Italia markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
990,34+34,12 (+3,57%)
In data: 03:55PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML240531C006000002024-05-16 11:40AM EDT600.00333.58379.00389.900.00--10.00%
ASML240531C006200002024-05-22 3:06PM EDT620.00298.35359.10369.800.00-100.00%
ASML240531C006300002024-05-22 3:05PM EDT630.00288.23349.40361.900.00-50217.14%
ASML240531C007400002024-05-22 3:06PM EDT740.00178.60239.50252.800.00-11161.08%
ASML240531C008000002024-05-23 12:30PM EDT800.00155.00180.00191.100.00-56101.00%
ASML240531C008200002024-05-09 12:34PM EDT820.0094.87160.00173.000.00-11114.48%
ASML240531C008400002024-05-02 1:45PM EDT840.0048.80140.00151.900.00--191.89%
ASML240531C008450002024-05-28 11:51AM EDT845.00132.88135.10147.10+54.04+68.54%303291.31%
ASML240531C008500002024-05-28 11:51AM EDT850.00127.95130.10141.30+21.07+19.71%303379.00%
ASML240531C008550002024-05-24 3:38PM EDT855.00100.44126.00137.100.00-1185.77%
ASML240531C008600002024-05-24 2:23PM EDT860.0098.71120.00132.600.00-31387.52%
ASML240531C008650002024-05-09 10:38AM EDT865.0062.90115.00126.100.00-2168.51%
ASML240531C008700002024-05-28 10:27AM EDT870.0098.85111.00121.30+10.28+11.61%2768.82%
ASML240531C008750002024-05-28 10:27AM EDT875.0093.85105.20116.60+12.30+15.08%2569.80%
ASML240531C008800002024-05-23 12:21PM EDT880.0073.53101.10111.100.00-2561.13%
ASML240531C008850002024-04-30 10:43AM EDT885.0046.1798.00106.500.00-1063.48%
ASML240531C008900002024-05-03 9:42AM EDT890.0035.5093.00101.400.00-1259.81%
ASML240531C008950002024-05-23 1:17PM EDT895.0056.0688.2096.400.00-1257.25%
ASML240531C009000002024-05-28 11:10AM EDT900.0073.7583.0091.40+17.65+31.46%114954.66%
ASML240531C009050002024-05-23 9:30AM EDT905.0064.1078.0085.600.00-5540.92%
ASML240531C009075002024-05-20 1:38PM EDT907.5043.0276.0083.500.00-1146.39%
ASML240531C009100002024-05-24 3:46PM EDT910.0046.7573.0081.200.00-132147.49%
ASML240531C009125002024-05-22 3:24PM EDT912.5024.4871.2079.400.00-2752.43%
ASML240531C009150002024-05-24 3:53PM EDT915.0042.3069.0077.000.00-31551.81%
ASML240531C009175002024-05-28 1:34PM EDT917.5070.1566.0074.00+45.93+189.64%11046.51%
ASML240531C009200002024-05-24 3:53PM EDT920.0037.9264.0070.900.00-51939.11%
ASML240531C009225002024-05-24 2:22PM EDT922.5037.5460.6069.200.00-4445.45%
ASML240531C009250002024-05-28 2:22PM EDT925.0059.9559.1066.10+25.99+76.53%11338.94%
ASML240531C009275002024-05-23 3:50PM EDT927.5020.5055.7064.000.00--541.21%
ASML240531C009300002024-05-28 11:06AM EDT930.0043.5054.2062.10+12.50+40.32%53044.06%
ASML240531C009325002024-05-28 9:30AM EDT932.5042.2949.2058.20+14.06+49.81%21430.59%
ASML240531C009350002024-05-28 11:53AM EDT935.0046.2249.1055.90+19.71+74.35%26331.92%
ASML240531C009400002024-05-28 2:55PM EDT940.0042.0044.2051.50+18.00+75.00%256934.51%
ASML240531C009450002024-05-28 11:35AM EDT945.0032.1042.3046.70+13.20+69.84%45033.07%
ASML240531C009500002024-05-28 2:36PM EDT950.0032.2038.4040.60+15.99+98.64%77021.27%
ASML240531C009550002024-05-28 3:39PM EDT955.0035.0934.3036.50+21.19+152.45%286726.25%
ASML240531C009600002024-05-28 3:39PM EDT960.0030.9530.3031.80+20.08+184.73%4611624.98%
ASML240531C009650002024-05-28 2:14PM EDT965.0026.9826.2028.10+17.98+199.78%796627.26%
ASML240531C009700002024-05-28 3:07PM EDT970.0019.8222.8024.20+12.72+179.15%13116927.40%
ASML240531C009750002024-05-28 3:27PM EDT975.0019.3019.5020.80+13.57+236.82%1044328.13%
ASML240531C009800002024-05-28 3:13PM EDT980.0014.0516.6017.70+9.05+181.00%1707728.72%
ASML240531C009850002024-05-28 3:05PM EDT985.0012.1013.8014.70+8.10+202.50%613028.70%
ASML240531C009900002024-05-28 3:14PM EDT990.009.4011.8012.50+6.85+268.63%1403529.82%
ASML240531C009950002024-05-28 3:32PM EDT995.0010.009.6010.20+7.80+354.55%2073429.89%
ASML240531C010000002024-05-28 3:38PM EDT1,000.008.007.808.30+6.25+357.14%38812530.18%
ASML240531C010050002024-05-28 1:50PM EDT1,005.005.656.206.70+4.29+315.44%352930.50%
ASML240531C010100002024-05-28 3:37PM EDT1,010.004.984.905.40+3.76+308.20%19782730.93%
ASML240531C010150002024-05-28 3:15PM EDT1,015.002.904.004.40+2.13+276.62%876231.60%
ASML240531C010200002024-05-28 3:39PM EDT1,020.003.303.003.30+2.60+433.33%1,6532531.29%
ASML240531C010250002024-05-28 3:38PM EDT1,025.002.512.402.65+1.36+118.26%1301831.92%
ASML240531C010300002024-05-28 3:38PM EDT1,030.001.901.752.10+1.49+292.16%6104232.42%
ASML240531C010350002024-05-28 3:32PM EDT1,035.001.591.401.70+1.09+218.00%6482833.14%
ASML240531C010400002024-05-28 3:40PM EDT1,040.001.231.101.30+0.83+1,185.72%501733.39%
ASML240531C010450002024-05-28 2:20PM EDT1,045.000.750.801.05+0.20+36.36%12434.08%
ASML240531C010500002024-05-28 3:25PM EDT1,050.000.850.650.95+0.55+183.33%366835.61%
ASML240531C010550002024-05-23 9:30AM EDT1,055.001.350.400.750.00-61736.07%
ASML240531C010600002024-05-28 2:25PM EDT1,060.000.500.400.60-0.27-35.06%18336.62%
ASML240531C010700002024-05-28 1:55PM EDT1,070.000.390.300.55-1.41-78.33%1140.06%
ASML240531C010750002024-05-28 1:54PM EDT1,075.000.350.250.50-0.50-58.82%20341.36%
ASML240531C010800002024-05-28 1:54PM EDT1,080.000.300.200.50+0.09+42.86%82143.26%
ASML240531C010900002024-05-28 12:46PM EDT1,090.000.170.100.45-0.11-39.29%31246.24%
ASML240531C011000002024-05-28 3:32PM EDT1,100.000.200.100.25-3.38-94.41%13445.75%
ASML240531C011400002024-05-23 1:40PM EDT1,140.000.500.050.300.00--5056.25%
ASML240531C011500002024-04-17 12:04PM EDT1,150.002.790.003.500.00--184.33%
ASML240531C011800002024-04-29 12:42PM EDT1,180.000.340.050.300.00--268.07%
ASML240531C012000002024-05-28 2:48PM EDT1,200.000.050.050.300.00-62473.73%
ASML240531C012400002024-05-28 2:10PM EDT1,240.000.060.000.30+0.01+20.00%151083.20%
ASML240531C012800002024-05-23 12:27PM EDT1,280.000.050.004.800.00--10137.35%
ASML240531C013000002024-05-23 11:36AM EDT1,300.000.010.001.85-0.04-80.00%214123.29%
ASML240531C013400002024-05-23 9:48AM EDT1,340.000.050.004.800.00--5156.57%
ASML240531C013600002024-05-20 3:56PM EDT1,360.000.050.002.150.00--6143.21%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML240531P005200002024-04-19 3:46PM EDT520.000.200.000.000.00-1150.00%
ASML240531P005500002024-04-30 2:55PM EDT550.000.100.001.000.00--1234.77%
ASML240531P005900002024-05-15 10:52AM EDT590.000.050.001.750.00--10224.90%
ASML240531P006300002024-05-20 9:52AM EDT630.000.050.004.300.00--6228.93%
ASML240531P006400002024-05-22 10:40AM EDT640.000.050.000.800.00-2537174.12%
ASML240531P006500002024-05-22 10:40AM EDT650.000.050.001.300.00--20179.39%
ASML240531P006600002024-05-21 11:40AM EDT660.000.060.000.200.00-22140.04%
ASML240531P006700002024-05-23 9:41AM EDT670.000.050.000.700.00-56154.98%
ASML240531P007000002024-05-13 10:04AM EDT700.000.200.000.550.00-13135.25%
ASML240531P007100002024-05-24 3:35PM EDT710.000.050.000.100.00-78109.38%
ASML240531P007200002024-05-24 3:33PM EDT720.000.050.000.100.00-2035105.08%
ASML240531P007300002024-05-24 3:32PM EDT730.000.050.000.050.00-121294.92%
ASML240531P007400002024-04-29 12:12PM EDT740.002.600.000.050.00-1290.63%
ASML240531P007500002024-05-28 9:41AM EDT750.000.050.000.05-0.27-84.37%31387.11%
ASML240531P007600002024-05-28 12:14PM EDT760.000.050.000.35-0.20-80.00%204100.59%
ASML240531P007700002024-05-28 10:56AM EDT770.000.050.000.35-0.45-90.00%35996.09%
ASML240531P007800002024-05-28 2:13PM EDT780.000.050.050.10-0.15-75.00%3431483.59%
ASML240531P007900002024-05-20 10:43AM EDT790.000.350.050.350.00-12088.67%
ASML240531P007950002024-05-22 3:00PM EDT795.000.350.050.350.00-132486.43%
ASML240531P008000002024-05-28 9:52AM EDT800.000.100.050.35-0.05-33.33%234484.18%
ASML240531P008050002024-05-28 12:53PM EDT805.000.100.050.35-0.20-66.67%504082.03%
ASML240531P008100002024-05-21 3:52PM EDT810.000.300.050.350.00-131679.79%
ASML240531P008200002024-05-23 2:37PM EDT820.000.400.050.350.00-115575.49%
ASML240531P008250002024-05-07 12:35PM EDT825.003.400.050.350.00-101473.34%
ASML240531P008300002024-05-28 1:54PM EDT830.000.100.050.40-0.17-62.96%162572.17%
ASML240531P008350002024-05-24 3:42PM EDT835.000.300.050.350.00-52868.99%
ASML240531P008400002024-05-24 12:47PM EDT840.000.200.050.400.00-113867.87%
ASML240531P008450002024-05-24 11:18AM EDT845.000.240.050.400.00-101965.72%
ASML240531P008500002024-05-28 1:17PM EDT850.000.130.050.15-0.13-50.00%1148057.62%
ASML240531P008550002024-05-28 9:59AM EDT855.000.220.050.40-0.08-26.67%17561.38%
ASML240531P008600002024-05-28 9:50AM EDT860.000.250.050.40-0.03-10.71%205159.23%
ASML240531P008650002024-05-28 1:43PM EDT865.000.200.050.45-0.05-20.00%163457.91%
ASML240531P008700002024-05-28 10:48AM EDT870.000.220.050.25-0.48-68.57%285252.15%
ASML240531P008750002024-05-28 12:43PM EDT875.000.200.050.30-0.19-48.72%123751.12%
ASML240531P008800002024-05-28 11:28AM EDT880.000.190.100.30-0.15-44.12%64152.78%
ASML240531P008850002024-05-28 11:02AM EDT885.000.280.100.45-0.19-40.43%21453.76%
ASML240531P008900002024-05-28 1:23PM EDT890.000.170.050.40-0.43-71.67%733850.54%
ASML240531P008950002024-05-28 11:28AM EDT895.000.240.100.50-0.56-70.00%12150.02%
ASML240531P009000002024-05-28 3:08PM EDT900.000.370.200.55-0.53-58.89%3211648.46%
ASML240531P009025002024-05-24 3:22PM EDT902.501.050.150.550.00-21347.29%
ASML240531P009050002024-05-24 3:24PM EDT905.001.200.100.600.00-145046.80%
ASML240531P009075002024-05-23 3:50PM EDT907.505.200.050.750.00-166847.51%
ASML240531P009100002024-05-28 1:28PM EDT910.000.280.200.70-1.18-80.82%3110445.68%
ASML240531P009125002024-05-24 3:53PM EDT912.501.780.200.750.00-62845.04%
ASML240531P009150002024-05-28 11:31AM EDT915.000.500.250.70-1.42-73.96%236643.24%
ASML240531P009175002024-05-28 10:57AM EDT917.500.500.300.80-1.75-77.78%13443.12%
ASML240531P009200002024-05-28 2:40PM EDT920.000.620.400.85-2.03-76.60%577142.36%
ASML240531P009225002024-05-28 12:12PM EDT922.500.500.450.85-2.45-83.05%92941.10%
ASML240531P009250002024-05-28 2:00PM EDT925.000.480.450.90-2.89-85.76%298740.31%
ASML240531P009275002024-05-28 3:12PM EDT927.500.780.550.95-2.57-76.72%222639.48%
ASML240531P009300002024-05-28 3:18PM EDT930.000.980.650.90-3.37-77.47%6337037.74%
ASML240531P009325002024-05-28 2:33PM EDT932.501.170.750.95-3.88-76.83%101536.89%
ASML240531P009350002024-05-28 3:10PM EDT935.001.150.851.05-4.56-79.86%58112436.38%
ASML240531P009400002024-05-28 3:10PM EDT940.001.531.201.40-4.77-75.71%765736.13%
ASML240531P009450002024-05-28 2:44PM EDT945.002.601.401.80-5.80-69.05%356835.63%
ASML240531P009500002024-05-28 2:55PM EDT950.003.322.052.35-6.68-66.80%804735.35%
ASML240531P009550002024-05-28 2:46PM EDT955.004.522.753.00-8.31-64.77%693734.94%
ASML240531P009600002024-05-28 1:09PM EDT960.003.913.503.90-11.49-74.61%1116934.88%
ASML240531P009650002024-05-28 2:37PM EDT965.007.204.505.10-11.20-60.87%1203035.15%
ASML240531P009700002024-05-28 3:10PM EDT970.007.205.806.60-15.20-67.86%1051635.59%
ASML240531P009800002024-05-28 3:06PM EDT980.0012.409.7010.20-115.10-90.27%89135.97%
ASML240531P010000002024-05-28 10:25AM EDT1,000.0035.5020.1021.30-9.20-20.58%61738.52%