Italia markets open in 1 hour 45 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.162,67 +124,51 (+0,32%) EUR/USD
1,0772 +0,0007 (+0,06%) Bitcoin EUR
63.088,74 -1.544,09 (-2,39%) CMC Crypto 200
1.409,00 -37,67 (-2,60%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628C00700000 | 2024-06-05 2:26PM EDT | 700.00 | 339.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240628C00870000 | 2024-06-05 9:30AM EDT | 870.00 | 155.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240628C00900000 | 2024-06-05 10:13AM EDT | 900.00 | 118.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ASML240628C00910000 | 2024-05-24 11:53AM EDT | 910.00 | 63.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240628C00915000 | 2024-06-06 10:47AM EDT | 915.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240628C00920000 | 2024-06-05 9:59AM EDT | 920.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240628C00925000 | 2024-05-21 10:29AM EDT | 925.00 | 37.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240628C00930000 | 2024-06-05 12:21PM EDT | 930.00 | 107.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240628C00935000 | 2024-06-05 10:06AM EDT | 935.00 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240628C00940000 | 2024-05-30 10:02AM EDT | 940.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240628C00945000 | 2024-06-05 10:34AM EDT | 945.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML240628C00950000 | 2024-06-07 2:31PM EDT | 950.00 | 88.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ASML240628C00955000 | 2024-05-29 2:26PM EDT | 955.00 | 40.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240628C00960000 | 2024-06-05 11:02AM EDT | 960.00 | 75.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240628C00965000 | 2024-06-06 12:10PM EDT | 965.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240628C00970000 | 2024-06-06 3:19PM EDT | 970.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ASML240628C00975000 | 2024-05-31 12:43PM EDT | 975.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240628C00980000 | 2024-05-31 11:32AM EDT | 980.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML240628C00985000 | 2024-06-05 10:56AM EDT | 985.00 | 53.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240628C00990000 | 2024-06-10 11:00AM EDT | 990.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240628C00995000 | 2024-06-05 2:06PM EDT | 995.00 | 61.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ASML240628C01000000 | 2024-06-10 12:24PM EDT | 1,000.00 | 58.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ASML240628C01005000 | 2024-06-06 12:13PM EDT | 1,005.00 | 62.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240628C01010000 | 2024-06-05 10:32AM EDT | 1,010.00 | 40.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240628C01015000 | 2024-05-29 11:37AM EDT | 1,015.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240628C01020000 | 2024-06-07 2:00PM EDT | 1,020.00 | 41.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML240628C01025000 | 2024-06-06 11:28AM EDT | 1,025.00 | 43.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240628C01030000 | 2024-06-10 12:45PM EDT | 1,030.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ASML240628C01035000 | 2024-06-10 10:19AM EDT | 1,035.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240628C01040000 | 2024-06-10 3:25PM EDT | 1,040.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML240628C01050000 | 2024-06-10 2:07PM EDT | 1,050.00 | 27.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ASML240628C01060000 | 2024-06-10 12:07PM EDT | 1,060.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ASML240628C01070000 | 2024-06-07 9:53AM EDT | 1,070.00 | 21.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML240628C01080000 | 2024-06-06 10:38AM EDT | 1,080.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ASML240628C01090000 | 2024-06-10 3:51PM EDT | 1,090.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML240628C01100000 | 2024-06-10 11:52AM EDT | 1,100.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240628C01110000 | 2024-06-10 9:32AM EDT | 1,110.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240628C01120000 | 2024-06-10 10:17AM EDT | 1,120.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ASML240628C01130000 | 2024-06-07 2:00PM EDT | 1,130.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ASML240628C01140000 | 2024-06-10 10:57AM EDT | 1,140.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240628C01150000 | 2024-06-10 11:22AM EDT | 1,150.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML240628C01160000 | 2024-06-06 2:05PM EDT | 1,160.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASML240628C01180000 | 2024-06-06 12:12PM EDT | 1,180.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASML240628C01190000 | 2024-06-07 10:16AM EDT | 1,190.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240628C01200000 | 2024-06-10 10:17AM EDT | 1,200.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML240628C01220000 | 2024-06-07 11:37AM EDT | 1,220.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240628C01260000 | 2024-06-07 11:37AM EDT | 1,260.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628P00660000 | 2024-05-21 10:33AM EDT | 660.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASML240628P00700000 | 2024-06-05 3:33PM EDT | 700.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ASML240628P00730000 | 2024-05-14 9:32AM EDT | 730.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ASML240628P00750000 | 2024-06-06 9:30AM EDT | 750.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240628P00760000 | 2024-05-28 12:49PM EDT | 760.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240628P00780000 | 2024-05-31 2:00PM EDT | 780.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ASML240628P00795000 | 2024-05-30 3:49PM EDT | 795.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240628P00800000 | 2024-06-05 3:33PM EDT | 800.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML240628P00805000 | 2024-06-05 1:34PM EDT | 805.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ASML240628P00810000 | 2024-06-07 11:15AM EDT | 810.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ASML240628P00815000 | 2024-06-05 2:34PM EDT | 815.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240628P00820000 | 2024-06-05 12:06PM EDT | 820.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240628P00825000 | 2024-06-03 2:50PM EDT | 825.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML240628P00830000 | 2024-06-05 12:06PM EDT | 830.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240628P00835000 | 2024-06-07 11:40AM EDT | 835.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML240628P00840000 | 2024-06-06 3:23PM EDT | 840.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML240628P00845000 | 2024-06-05 9:34AM EDT | 845.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ASML240628P00850000 | 2024-06-05 3:40PM EDT | 850.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240628P00855000 | 2024-06-10 10:00AM EDT | 855.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML240628P00860000 | 2024-06-06 9:30AM EDT | 860.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240628P00865000 | 2024-06-06 9:30AM EDT | 865.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240628P00870000 | 2024-06-10 12:35PM EDT | 870.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240628P00875000 | 2024-06-06 11:48AM EDT | 875.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240628P00880000 | 2024-06-10 12:51PM EDT | 880.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240628P00885000 | 2024-06-05 2:00PM EDT | 885.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240628P00890000 | 2024-06-10 12:29PM EDT | 890.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ASML240628P00895000 | 2024-06-10 9:43AM EDT | 895.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240628P00900000 | 2024-06-06 9:59AM EDT | 900.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240628P00905000 | 2024-06-06 3:09PM EDT | 905.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML240628P00910000 | 2024-06-06 3:23PM EDT | 910.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML240628P00915000 | 2024-06-10 10:00AM EDT | 915.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240628P00920000 | 2024-06-10 3:16PM EDT | 920.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ASML240628P00925000 | 2024-06-03 3:18PM EDT | 925.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML240628P00930000 | 2024-06-06 11:57AM EDT | 930.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240628P00935000 | 2024-06-07 3:11PM EDT | 935.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240628P00940000 | 2024-06-06 1:32PM EDT | 940.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240628P00945000 | 2024-06-06 12:16PM EDT | 945.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240628P00950000 | 2024-06-10 10:13AM EDT | 950.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ASML240628P00955000 | 2024-06-05 2:28PM EDT | 955.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ASML240628P00960000 | 2024-06-07 1:11PM EDT | 960.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240628P00965000 | 2024-06-10 12:03PM EDT | 965.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ASML240628P00970000 | 2024-06-10 11:21AM EDT | 970.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML240628P00975000 | 2024-06-07 2:00PM EDT | 975.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240628P00980000 | 2024-06-10 11:21AM EDT | 980.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240628P00985000 | 2024-06-10 10:22AM EDT | 985.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240628P00990000 | 2024-06-10 3:51PM EDT | 990.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ASML240628P00995000 | 2024-06-10 2:30PM EDT | 995.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML240628P01000000 | 2024-06-07 3:06PM EDT | 1,000.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ASML240628P01005000 | 2024-06-10 10:21AM EDT | 1,005.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ASML240628P01010000 | 2024-06-05 3:59PM EDT | 1,010.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ASML240628P01015000 | 2024-06-06 1:25PM EDT | 1,015.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ASML240628P01020000 | 2024-06-07 11:55AM EDT | 1,020.00 | 20.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML240628P01025000 | 2024-06-06 10:16AM EDT | 1,025.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ASML240628P01030000 | 2024-06-10 3:59PM EDT | 1,030.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ASML240628P01035000 | 2024-06-10 3:59PM EDT | 1,035.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| ASML240628P01040000 | 2024-06-10 2:07PM EDT | 1,040.00 | 26.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| ASML240628P01050000 | 2024-06-10 12:49PM EDT | 1,050.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240628P01060000 | 2024-06-06 11:30AM EDT | 1,060.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240628P01070000 | 2024-06-05 12:58PM EDT | 1,070.00 | 49.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240628P01080000 | 2024-06-10 12:17PM EDT | 1,080.00 | 50.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.