Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
38.161,05 +345,13 (+0,91%) Nasdaq
15.800,22 +142,40 (+0,91%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,18 -2,75 (-3,36%) Bitcoin EUR
54.179,80 -1.838,39 (-3,28%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:32PM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240531C00845000 | 2024-04-29 1:04PM EDT | 845.00 | 78.84 | 49.90 | 54.70 | 0.00 | - | 30 | 32 | 44.30% |
| ASML240531C00850000 | 2024-05-01 9:42AM EDT | 850.00 | 45.00 | 46.90 | 50.80 | -29.89 | -39.91% | 1 | 31 | 43.07% |
| ASML240531C00860000 | 2024-04-25 10:31AM EDT | 860.00 | 58.82 | 41.00 | 44.70 | 0.00 | - | 6 | 7 | 42.09% |
| ASML240531C00865000 | 2024-04-22 10:59AM EDT | 865.00 | 40.12 | 36.80 | 42.00 | 0.00 | - | - | 1 | 41.81% |
| ASML240531C00870000 | 2024-05-01 3:03PM EDT | 870.00 | 39.25 | 35.40 | 38.50 | -17.75 | -31.14% | 5 | 3 | 40.65% |
| ASML240531C00875000 | 2024-05-01 12:24PM EDT | 875.00 | 26.57 | 32.40 | 36.20 | -12.93 | -32.73% | 1 | 2 | 40.59% |
| ASML240531C00880000 | 2024-04-25 10:31AM EDT | 880.00 | 45.97 | 30.30 | 33.50 | 0.00 | - | 6 | 6 | 40.03% |
| ASML240531C00885000 | 2024-04-30 10:43AM EDT | 885.00 | 46.17 | 28.00 | 31.20 | 0.00 | - | 1 | 0 | 39.77% |
| ASML240531C00890000 | 2024-04-26 3:15PM EDT | 890.00 | 56.44 | 25.50 | 28.70 | 0.00 | - | 1 | 1 | 39.22% |
| ASML240531C00895000 | 2024-04-25 10:53AM EDT | 895.00 | 35.17 | 23.40 | 26.70 | 0.00 | - | - | 1 | 39.06% |
| ASML240531C00900000 | 2024-05-01 3:01PM EDT | 900.00 | 25.00 | 18.50 | 24.30 | -6.55 | -20.76% | 130 | 4 | 38.39% |
| ASML240531C00905000 | 2024-04-29 12:18PM EDT | 905.00 | 39.86 | 19.20 | 22.90 | 0.00 | - | 5 | 7 | 38.67% |
| ASML240531C00910000 | 2024-05-01 2:04PM EDT | 910.00 | 17.00 | 18.40 | 20.50 | -5.00 | -22.73% | 6 | 9 | 37.78% |
| ASML240531C00915000 | 2024-05-01 3:04PM EDT | 915.00 | 15.90 | 16.80 | 19.00 | -18.90 | -54.31% | 2 | 5 | 37.74% |
| ASML240531C00920000 | 2024-04-26 3:09PM EDT | 920.00 | 39.04 | 15.20 | 17.70 | 0.00 | - | 1 | 8 | 37.84% |
| ASML240531C00925000 | 2024-05-01 10:23AM EDT | 925.00 | 9.68 | 13.50 | 16.10 | -9.02 | -48.24% | 1 | 3 | 37.50% |
| ASML240531C00930000 | 2024-05-01 2:35PM EDT | 930.00 | 11.02 | 12.60 | 14.50 | -12.70 | -53.54% | 1 | 1 | 37.05% |
| ASML240531C00940000 | 2024-04-17 12:06PM EDT | 940.00 | 29.10 | 10.40 | 12.50 | 0.00 | - | - | 9 | 37.29% |
| ASML240531C00945000 | 2024-04-26 2:51PM EDT | 945.00 | 26.90 | 9.50 | 11.30 | 0.00 | - | 1 | 1 | 37.02% |
| ASML240531C00950000 | 2024-05-01 10:17AM EDT | 950.00 | 7.90 | 8.50 | 10.10 | -3.10 | -28.18% | 2 | 6 | 36.63% |
| ASML240531C00955000 | 2024-05-01 10:23AM EDT | 955.00 | 6.30 | 7.30 | 9.40 | -3.70 | -37.00% | 1 | 3 | 36.85% |
| ASML240531C00960000 | 2024-04-30 1:48PM EDT | 960.00 | 9.75 | 6.70 | 8.50 | 0.00 | - | 2 | 6 | 36.69% |
| ASML240531C00965000 | 2024-04-16 12:34PM EDT | 965.00 | 64.10 | 4.90 | 7.40 | 0.00 | - | 2 | 4 | 36.09% |
| ASML240531C00970000 | 2024-05-01 9:57AM EDT | 970.00 | 5.05 | 2.10 | 6.60 | -3.00 | -37.27% | 1 | 9 | 35.85% |
| ASML240531C00975000 | 2024-05-01 9:57AM EDT | 975.00 | 4.51 | 4.90 | 6.30 | -11.99 | -72.67% | 1 | 5 | 36.39% |
| ASML240531C00980000 | 2024-04-26 3:26PM EDT | 980.00 | 15.74 | 2.30 | 5.50 | 0.00 | - | 1 | 4 | 35.96% |
| ASML240531C00990000 | 2024-04-30 3:15PM EDT | 990.00 | 4.96 | 3.70 | 4.60 | 0.00 | - | 2 | 3 | 36.13% |
| ASML240531C00995000 | 2024-05-01 11:08AM EDT | 995.00 | 2.77 | 2.90 | 4.00 | -8.73 | -75.91% | 2 | 4 | 35.76% |
| ASML240531C01000000 | 2024-05-01 3:05PM EDT | 1,000.00 | 3.56 | 2.95 | 3.70 | -0.65 | -15.44% | 4 | 29 | 35.97% |
| ASML240531C01005000 | 2024-04-29 12:46PM EDT | 1,005.00 | 7.30 | 2.60 | 3.40 | 0.00 | - | 3 | 4 | 36.13% |
| ASML240531C01010000 | 2024-04-26 2:06PM EDT | 1,010.00 | 10.10 | 2.25 | 2.95 | 0.00 | - | 2 | 3 | 35.80% |
| ASML240531C01015000 | 2024-05-01 2:54PM EDT | 1,015.00 | 4.51 | 1.95 | 2.95 | -4.69 | -50.98% | 20 | 9 | 36.66% |
| ASML240531C01020000 | 2024-04-25 3:34PM EDT | 1,020.00 | 6.40 | 1.65 | 2.75 | 0.00 | - | 3 | 2 | 36.93% |
| ASML240531C01025000 | 2024-04-17 2:11PM EDT | 1,025.00 | 9.70 | 1.65 | 2.45 | 0.00 | - | - | 1 | 36.83% |
| ASML240531C01030000 | 2024-04-29 3:09PM EDT | 1,030.00 | 4.20 | 1.25 | 2.35 | 0.00 | - | 20 | 17 | 37.32% |
| ASML240531C01035000 | 2024-05-01 10:08AM EDT | 1,035.00 | 1.48 | 1.20 | 2.10 | -2.22 | -60.00% | 10 | 4 | 37.25% |
| ASML240531C01040000 | 2024-04-30 10:40AM EDT | 1,040.00 | 2.67 | 0.60 | 1.95 | 0.00 | - | 1 | 2 | 37.48% |
| ASML240531C01050000 | 2024-05-01 9:31AM EDT | 1,050.00 | 1.10 | 0.00 | 2.20 | -1.90 | -63.33% | 1 | 24 | 39.93% |
| ASML240531C01060000 | 2024-05-01 11:08AM EDT | 1,060.00 | 0.87 | 0.05 | 2.10 | -1.23 | -58.57% | 2 | 2 | 41.08% |
| ASML240531C01070000 | 2024-04-24 9:59AM EDT | 1,070.00 | 1.80 | 0.05 | 4.20 | 0.00 | - | - | 1 | 49.23% |
| ASML240531C01075000 | 2024-04-25 3:00PM EDT | 1,075.00 | 2.10 | 0.05 | 4.20 | 0.00 | - | 1 | 2 | 50.04% |
| ASML240531C01080000 | 2024-04-22 2:27PM EDT | 1,080.00 | 1.28 | 0.05 | 4.10 | 0.00 | - | 10 | 11 | 50.56% |
| ASML240531C01090000 | 2024-04-26 2:47PM EDT | 1,090.00 | 0.90 | 0.05 | 4.00 | 0.00 | - | 1 | 12 | 51.84% |
| ASML240531C01100000 | 2024-04-17 12:04PM EDT | 1,100.00 | 3.58 | 0.25 | 3.90 | 0.00 | - | - | 4 | 53.09% |
| ASML240531C01150000 | 2024-04-17 12:04PM EDT | 1,150.00 | 2.79 | 0.00 | 3.60 | 0.00 | - | - | 1 | 52.21% |
| ASML240531C01300000 | 2024-04-30 1:19PM EDT | 1,300.00 | 0.05 | 0.00 | 3.30 | 0.00 | - | 2 | 1 | 68.80% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240531P00520000 | 2024-04-19 3:46PM EDT | 520.00 | 0.20 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 89.66% |
| ASML240531P00660000 | 2024-04-26 3:50PM EDT | 660.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 55.10% |
| ASML240531P00700000 | 2024-04-29 12:05PM EDT | 700.00 | 0.88 | 0.10 | 4.70 | 0.00 | - | 1 | 2 | 53.01% |
| ASML240531P00720000 | 2024-04-29 2:51PM EDT | 720.00 | 0.90 | 0.50 | 3.60 | 0.00 | - | 2 | 10 | 44.41% |
| ASML240531P00740000 | 2024-04-29 12:12PM EDT | 740.00 | 2.60 | 1.40 | 2.20 | 0.00 | - | 1 | 2 | 34.89% |
| ASML240531P00750000 | 2024-04-23 10:34AM EDT | 750.00 | 2.80 | 2.00 | 2.85 | 0.00 | - | 2 | 4 | 34.50% |
| ASML240531P00760000 | 2024-04-30 3:26PM EDT | 760.00 | 3.20 | 2.65 | 3.50 | 0.00 | - | 1 | 4 | 33.72% |
| ASML240531P00770000 | 2024-04-30 10:50AM EDT | 770.00 | 2.60 | 3.40 | 4.20 | 0.00 | - | 1 | 3 | 32.74% |
| ASML240531P00780000 | 2024-05-01 2:21PM EDT | 780.00 | 6.50 | 4.20 | 5.60 | +3.48 | +115.23% | 12 | 3 | 32.83% |
| ASML240531P00790000 | 2024-05-01 2:10PM EDT | 790.00 | 8.30 | 5.50 | 8.10 | +1.70 | +25.76% | 1 | 20 | 34.16% |
| ASML240531P00800000 | 2024-05-01 11:42AM EDT | 800.00 | 11.30 | 6.90 | 8.50 | +3.80 | +50.67% | 11 | 24 | 31.67% |
| ASML240531P00810000 | 2024-05-01 1:17PM EDT | 810.00 | 14.55 | 8.60 | 10.70 | +9.86 | +210.23% | 1 | 4 | 31.51% |
| ASML240531P00820000 | 2024-04-30 3:55PM EDT | 820.00 | 12.80 | 10.70 | 12.50 | 0.00 | - | 13 | 44 | 30.36% |
| ASML240531P00830000 | 2024-05-01 11:19AM EDT | 830.00 | 21.25 | 13.10 | 15.40 | +14.94 | +236.77% | 5 | 15 | 30.11% |
| ASML240531P00835000 | 2024-05-01 11:19AM EDT | 835.00 | 23.15 | 14.50 | 16.80 | +15.15 | +189.37% | 4 | 1 | 29.74% |
| ASML240531P00840000 | 2024-05-01 11:07AM EDT | 840.00 | 22.60 | 15.70 | 18.10 | +14.87 | +192.37% | 2 | 7 | 29.15% |
| ASML240531P00845000 | 2024-04-30 11:44AM EDT | 845.00 | 15.50 | 17.30 | 20.10 | 0.00 | - | 1 | 10 | 29.18% |
| ASML240531P00850000 | 2024-05-01 9:31AM EDT | 850.00 | 24.80 | 19.10 | 21.60 | +5.80 | +30.53% | 2 | 33 | 28.55% |
| ASML240531P00855000 | 2024-04-29 10:15AM EDT | 855.00 | 12.05 | 20.70 | 24.00 | 0.00 | - | 2 | 22 | 28.71% |
| ASML240531P00860000 | 2024-05-01 1:18PM EDT | 860.00 | 34.41 | 23.10 | 25.80 | +19.31 | +127.88% | 3 | 6 | 28.14% |
| ASML240531P00865000 | 2024-05-01 2:09PM EDT | 865.00 | 31.50 | 25.00 | 27.70 | +4.67 | +17.41% | 11 | 3 | 27.53% |
| ASML240531P00870000 | 2024-04-30 12:51PM EDT | 870.00 | 26.85 | 27.00 | 30.20 | 0.00 | - | 8 | 32 | 27.38% |
| ASML240531P00880000 | 2024-05-01 2:28PM EDT | 880.00 | 38.50 | 32.00 | 35.10 | +6.90 | +21.84% | 1 | 7 | 26.54% |
| ASML240531P00885000 | 2024-04-29 12:31PM EDT | 885.00 | 21.50 | 34.70 | 38.20 | 0.00 | - | 1 | 7 | 26.55% |
| ASML240531P00890000 | 2024-05-01 1:40PM EDT | 890.00 | 48.51 | 37.10 | 41.00 | +11.14 | +29.81% | 2 | 16 | 26.10% |
| ASML240531P00895000 | 2024-04-25 11:59AM EDT | 895.00 | 35.55 | 40.10 | 44.40 | 0.00 | - | 7 | 9 | 26.14% |
| ASML240531P00900000 | 2024-05-01 10:15AM EDT | 900.00 | 53.00 | 42.60 | 46.50 | +29.09 | +121.66% | 2 | 26 | 24.56% |
| ASML240531P00905000 | 2024-04-30 11:14AM EDT | 905.00 | 37.70 | 46.20 | 50.10 | 0.00 | - | 1 | 8 | 24.47% |
| ASML240531P00910000 | 2024-05-01 11:19AM EDT | 910.00 | 67.16 | 49.50 | 53.50 | +27.56 | +69.60% | 2 | 4 | 23.96% |
| ASML240531P00915000 | 2024-05-01 1:38PM EDT | 915.00 | 65.66 | 52.30 | 56.80 | +12.86 | +24.36% | 1 | 7 | 23.09% |
| ASML240531P00920000 | 2024-04-22 11:54AM EDT | 920.00 | 67.21 | 55.90 | 60.50 | 0.00 | - | 2 | 3 | 22.51% |
| ASML240531P00925000 | 2024-04-26 2:53PM EDT | 925.00 | 35.25 | 59.30 | 64.20 | 0.00 | - | 1 | 9 | 21.64% |
| ASML240531P00930000 | 2024-04-22 1:06PM EDT | 930.00 | 72.40 | 63.30 | 67.70 | 0.00 | - | 7 | 21 | 19.95% |
| ASML240531P00935000 | 2024-04-16 2:19PM EDT | 935.00 | 36.00 | 66.50 | 72.30 | 0.00 | - | - | 1 | 20.10% |
| ASML240531P00955000 | 2024-04-12 2:59PM EDT | 955.00 | 49.66 | 82.30 | 89.20 | 0.00 | - | 2 | 2 | 0.00% |
| ASML240531P00960000 | 2024-05-01 2:40PM EDT | 960.00 | 95.88 | 87.20 | 93.30 | +43.82 | +84.17% | 16 | 2 | 0.00% |
| ASML240531P00965000 | 2024-04-30 2:52PM EDT | 965.00 | 90.00 | 91.20 | 97.60 | 0.00 | - | 1 | 4 | 0.00% |
| ASML240531P00970000 | 2024-04-25 1:48PM EDT | 970.00 | 74.65 | 94.50 | 102.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.