ASML - ASML Holding N.V.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621C00490000 | 2023-04-12 10:35AM EDT | 490.00 | 224.30 | 203.20 | 208.10 | 0.00 | - | - | 5 | 0.00% |
| ASML240621C00500000 | 2023-05-26 9:35AM EDT | 500.00 | 260.20 | 252.30 | 256.70 | 0.00 | - | 1 | 1 | 48.09% |
| ASML240621C00510000 | 2023-04-19 1:36PM EDT | 510.00 | 176.14 | 228.30 | 232.70 | 0.00 | - | - | 1 | 38.41% |
| ASML240621C00520000 | 2023-05-15 9:31AM EDT | 520.00 | 183.30 | 236.70 | 240.50 | 0.00 | - | 1 | 16 | 46.69% |
| ASML240621C00540000 | 2023-06-07 9:51AM EDT | 540.00 | 227.67 | 221.10 | 225.30 | 0.00 | - | 1 | 3 | 45.66% |
| ASML240621C00560000 | 2023-05-02 12:40PM EDT | 560.00 | 150.81 | 219.70 | 224.30 | 0.00 | - | 1 | 1 | 50.95% |
| ASML240621C00580000 | 2023-05-17 3:44PM EDT | 580.00 | 161.41 | 191.50 | 195.80 | 0.00 | - | 1 | 0 | 43.58% |
| ASML240621C00590000 | 2023-04-25 3:20PM EDT | 590.00 | 114.37 | 185.30 | 189.40 | 0.00 | - | 10 | 10 | 43.39% |
| ASML240621C00600000 | 2023-04-26 3:39PM EDT | 600.00 | 109.50 | 199.50 | 205.60 | 0.00 | - | 8 | 15 | 51.22% |
| ASML240621C00620000 | 2023-05-03 1:15PM EDT | 620.00 | 118.00 | 174.00 | 178.30 | 0.00 | - | 1 | 30 | 45.72% |
| ASML240621C00640000 | 2023-05-11 2:40PM EDT | 640.00 | 111.47 | 151.30 | 155.20 | 0.00 | - | 1 | 10 | 40.83% |
| ASML240621C00660000 | 2023-04-27 10:08AM EDT | 660.00 | 83.30 | 161.00 | 167.60 | 0.00 | - | 1 | 2 | 49.27% |
| ASML240621C00680000 | 2023-06-07 3:05PM EDT | 680.00 | 126.63 | 126.90 | 130.70 | 0.00 | - | 2 | 10 | 39.17% |
| ASML240621C00700000 | 2023-05-31 12:59PM EDT | 700.00 | 126.98 | 115.70 | 119.50 | 0.00 | - | 1 | 7 | 38.46% |
| ASML240621C00720000 | 2023-06-01 11:32AM EDT | 720.00 | 121.90 | 105.40 | 108.40 | 0.00 | - | 1 | 26 | 37.61% |
| ASML240621C00730000 | 2023-05-19 11:10AM EDT | 730.00 | 94.50 | 101.20 | 104.20 | 0.00 | - | 1 | 2 | 37.59% |
| ASML240621C00740000 | 2023-05-26 3:49PM EDT | 740.00 | 120.00 | 95.60 | 99.00 | 0.00 | - | 4 | 9 | 37.18% |
| ASML240621C00750000 | 2023-06-06 3:03PM EDT | 750.00 | 93.70 | 90.60 | 94.30 | 0.00 | - | 1 | 5 | 36.90% |
| ASML240621C00760000 | 2023-05-30 11:44AM EDT | 760.00 | 107.98 | 86.80 | 89.70 | 0.00 | - | 1 | 3 | 36.60% |
| ASML240621C00780000 | 2023-06-07 10:47AM EDT | 780.00 | 79.65 | 77.80 | 80.90 | 0.00 | - | 1 | 4 | 36.01% |
| ASML240621C00800000 | 2023-06-06 10:58AM EDT | 800.00 | 73.00 | 70.00 | 73.00 | 0.00 | - | 1 | 38 | 35.56% |
| ASML240621C00820000 | 2023-06-07 1:46PM EDT | 820.00 | 61.70 | 61.90 | 66.00 | 0.00 | - | 2 | 110 | 35.23% |
| ASML240621C00840000 | 2023-05-26 11:23AM EDT | 840.00 | 71.70 | 56.20 | 59.40 | 0.00 | - | 25 | 24 | 34.88% |
| ASML240621C00860000 | 2023-06-02 11:35AM EDT | 860.00 | 58.95 | 50.20 | 53.30 | 0.00 | - | 1 | 92 | 34.53% |
| ASML240621C00880000 | 2023-06-05 9:40AM EDT | 880.00 | 53.30 | 44.60 | 47.80 | 0.00 | - | 1 | 6 | 34.24% |
| ASML240621C00900000 | 2023-05-31 2:10PM EDT | 900.00 | 51.00 | 38.10 | 42.90 | 0.00 | - | 1 | 40 | 34.01% |
| ASML240621C00920000 | 2023-05-08 2:33PM EDT | 920.00 | 26.10 | 33.60 | 37.60 | 0.00 | - | 26 | 26 | 33.46% |
| ASML240621C00940000 | 2023-05-26 11:22AM EDT | 940.00 | 42.90 | 30.70 | 34.40 | 0.00 | - | 1 | 1 | 33.60% |
| ASML240621C00960000 | 2023-05-22 2:55PM EDT | 960.00 | 25.70 | 27.20 | 30.90 | 0.00 | - | 2 | 2 | 33.48% |
| ASML240621C00980000 | 2023-06-07 11:01AM EDT | 980.00 | 25.70 | 24.10 | 27.70 | 0.00 | - | 4 | 107 | 33.36% |
| ASML240621C01000000 | 2023-05-30 12:10PM EDT | 1,000.00 | 33.35 | 21.10 | 24.80 | 0.00 | - | 2 | 11 | 33.24% |
| ASML240621C01040000 | 2023-05-23 11:57AM EDT | 1,040.00 | 14.00 | 16.60 | 19.80 | 0.00 | - | - | 22 | 33.02% |
Opzioni Putper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621P00310000 | 2023-05-22 9:38AM EDT | 310.00 | 4.60 | 2.50 | 4.20 | 0.00 | - | 5 | 61 | 48.50% |
| ASML240621P00320000 | 2023-06-01 12:04PM EDT | 320.00 | 4.20 | 2.65 | 4.50 | 0.00 | - | 1 | 67 | 47.50% |
| ASML240621P00330000 | 2023-05-22 9:38AM EDT | 330.00 | 5.60 | 3.00 | 4.90 | 0.00 | - | - | 7 | 46.70% |
| ASML240621P00340000 | 2023-05-02 10:00AM EDT | 340.00 | 8.90 | 4.20 | 6.40 | 0.00 | - | 24 | 24 | 47.78% |
| ASML240621P00350000 | 2023-05-18 1:52PM EDT | 350.00 | 6.80 | 3.80 | 5.80 | 0.00 | - | 2 | 13 | 45.18% |
| ASML240621P00360000 | 2023-06-01 10:56AM EDT | 360.00 | 6.20 | 4.30 | 6.40 | 0.00 | - | 2 | 24 | 44.60% |
| ASML240621P00370000 | 2023-05-16 12:36PM EDT | 370.00 | 10.30 | 4.80 | 7.00 | 0.00 | - | - | 7 | 43.97% |
| ASML240621P00380000 | 2023-05-22 2:42PM EDT | 380.00 | 8.80 | 5.30 | 7.70 | 0.00 | - | - | 10 | 43.43% |
| ASML240621P00390000 | 2023-05-22 12:17PM EDT | 390.00 | 9.70 | 6.00 | 8.20 | 0.00 | - | 8 | 9 | 42.58% |
| ASML240621P00400000 | 2023-06-06 3:55PM EDT | 400.00 | 8.30 | 7.70 | 9.10 | 0.00 | - | 1 | 11 | 42.19% |
| ASML240621P00450000 | 2023-06-06 3:03PM EDT | 450.00 | 13.45 | 11.90 | 13.70 | 0.00 | - | 1 | 8 | 39.43% |
| ASML240621P00460000 | 2023-06-01 2:55PM EDT | 460.00 | 14.50 | 12.80 | 14.90 | 0.00 | - | - | 3 | 38.98% |
| ASML240621P00470000 | 2023-05-25 11:53AM EDT | 470.00 | 19.60 | 14.20 | 16.10 | 0.00 | - | 1 | 2 | 38.48% |
| ASML240621P00480000 | 2023-05-18 3:16PM EDT | 480.00 | 20.00 | 15.30 | 17.40 | 0.00 | - | 1 | 1 | 38.00% |
| ASML240621P00500000 | 2023-05-25 11:35AM EDT | 500.00 | 24.74 | 17.50 | 20.20 | 0.00 | - | 1 | 7 | 37.03% |
| ASML240621P00520000 | 2023-05-16 9:33AM EDT | 520.00 | 34.80 | 21.10 | 23.60 | 0.00 | - | 5 | 21 | 36.23% |
| ASML240621P00530000 | 2023-04-26 9:45AM EDT | 530.00 | 48.50 | 25.80 | 27.70 | 0.00 | - | 5 | 26 | 37.11% |
| ASML240621P00540000 | 2023-05-26 3:54PM EDT | 540.00 | 28.03 | 23.30 | 27.30 | 0.00 | - | 1 | 14 | 35.39% |
| ASML240621P00550000 | 2023-06-07 10:38AM EDT | 550.00 | 28.00 | 26.70 | 29.30 | 0.00 | - | 1 | 12 | 34.98% |
| ASML240621P00560000 | 2023-06-01 12:24PM EDT | 560.00 | 31.00 | 28.60 | 31.50 | 0.00 | - | 2 | 37 | 34.61% |
| ASML240621P00570000 | 2023-06-07 10:59AM EDT | 570.00 | 32.80 | 31.00 | 33.80 | 0.00 | - | 5 | 38 | 34.23% |
| ASML240621P00580000 | 2023-05-19 12:58PM EDT | 580.00 | 40.73 | 33.10 | 34.70 | 0.00 | - | 2 | 29 | 33.14% |
| ASML240621P00590000 | 2023-05-24 9:31AM EDT | 590.00 | 51.20 | 35.60 | 38.80 | 0.00 | - | - | 52 | 33.50% |
| ASML240621P00600000 | 2023-06-01 9:32AM EDT | 600.00 | 42.00 | 38.20 | 41.30 | 0.00 | - | 10 | 50 | 33.05% |
| ASML240621P00620000 | 2023-05-30 11:08AM EDT | 620.00 | 46.90 | 43.80 | 47.10 | 0.00 | - | 1 | 38 | 32.34% |
| ASML240621P00640000 | 2023-06-02 11:38AM EDT | 640.00 | 52.40 | 49.90 | 53.30 | 0.00 | - | 3 | 7 | 31.57% |
| ASML240621P00660000 | 2023-06-07 11:14AM EDT | 660.00 | 58.70 | 56.70 | 60.20 | 0.00 | - | 3 | 6 | 30.85% |
| ASML240621P00680000 | 2023-06-07 10:44AM EDT | 680.00 | 66.10 | 64.30 | 67.50 | 0.00 | - | 3 | 6 | 30.05% |
| ASML240621P00700000 | 2023-06-07 10:44AM EDT | 700.00 | 74.20 | 71.80 | 74.50 | 0.00 | - | 3 | 18 | 28.93% |
| ASML240621P00720000 | 2023-06-05 10:44AM EDT | 720.00 | 81.83 | 81.40 | 84.60 | 0.00 | - | 2 | 24 | 28.67% |
| ASML240621P00730000 | 2023-06-02 3:50PM EDT | 730.00 | 86.50 | 85.60 | 90.00 | 0.00 | - | 12 | 12 | 28.56% |
| ASML240621P00750000 | 2023-04-17 11:12AM EDT | 750.00 | 147.40 | 118.00 | 127.50 | 0.00 | - | 1 | 26 | 37.31% |
| ASML240621P00760000 | 2023-05-24 9:38AM EDT | 760.00 | 130.40 | 101.30 | 104.80 | 0.00 | - | - | 47 | 27.39% |
| ASML240621P00780000 | 2023-05-25 2:35PM EDT | 780.00 | 123.25 | 112.20 | 116.00 | 0.00 | - | - | 1 | 26.75% |
| ASML240621P00800000 | 2023-04-11 9:36AM EDT | 800.00 | 164.67 | 165.40 | 174.90 | 0.00 | - | - | 1 | 42.39% |
| ASML240621P00820000 | 2023-05-26 2:14PM EDT | 820.00 | 134.60 | 136.60 | 141.00 | 0.00 | - | 9 | 9 | 25.62% |
| ASML240621P00840000 | 2023-06-08 9:31AM EDT | 840.00 | 152.10 | 150.50 | 152.50 | -1.80 | -1.17% | 1 | 12 | 24.25% |
| ASML240621P00860000 | 2023-06-05 1:37PM EDT | 860.00 | 162.90 | 164.50 | 168.80 | 0.00 | - | 2 | 36 | 24.46% |
| ASML240621P00880000 | 2023-06-05 10:58AM EDT | 880.00 | 176.10 | 179.20 | 183.90 | 0.00 | - | 2 | 11 | 23.94% |
| ASML240621P00900000 | 2023-05-26 10:30AM EDT | 900.00 | 186.90 | 194.90 | 197.40 | 0.00 | - | 8 | 13 | 22.32% |
| ASML240621P00920000 | 2023-05-26 2:10PM EDT | 920.00 | 203.50 | 211.80 | 216.20 | 0.00 | - | 10 | 10 | 23.01% |
| ASML240621P00940000 | 2023-04-06 9:59AM EDT | 940.00 | 285.40 | 285.70 | 294.50 | 0.00 | - | 4 | 2 | 48.05% |
| ASML240621P00960000 | 2023-05-26 9:52AM EDT | 960.00 | 243.50 | 246.60 | 250.80 | 0.00 | - | 1 | 1 | 22.18% |
| ASML240621P01020000 | 2023-05-26 2:02PM EDT | 1,020.00 | 288.90 | 302.90 | 307.00 | 0.00 | - | 21 | 0 | 22.18% |
© 2023 Yahoo. Tutti i diritti riservati.