Italia markets close in 7 hours 42 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
951,68+12,18 (+1,30%)
Alla chiusura: 04:00PM EST
953,51 +1,83 (+0,19%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML240920C003000002024-01-23 3:02PM EST300.00482.85633.30648.300.00-1280.00%
ASML240920C003100002023-12-01 10:43AM EST310.00388.10453.20458.100.00-420.00%
ASML240920C003200002023-12-01 10:45AM EST320.00379.00443.80448.300.00-210.00%
ASML240920C004500002024-02-05 2:40PM EST450.00462.850.000.000.00--00.00%
ASML240920C004800002024-01-19 2:12PM EST480.00293.70458.80466.400.00-100.00%
ASML240920C005100002024-02-13 10:09AM EST510.00406.850.000.000.00--00.00%
ASML240920C005200002024-01-10 3:25PM EST520.00222.40442.20452.800.00-1363.51%
ASML240920C005300002024-01-10 3:25PM EST530.00213.83432.80439.400.00-1360.33%
ASML240920C005500002023-11-06 9:35AM EST550.00141.80175.20181.200.00--60.00%
ASML240920C005800002024-02-09 2:37PM EST580.00392.780.000.000.00-1000.00%
ASML240920C005900002024-01-22 10:11AM EST590.00213.30332.60335.000.00-130.00%
ASML240920C006000002024-01-24 12:55PM EST600.00286.55346.90361.500.00-11344.95%
ASML240920C006200002023-11-30 12:46PM EST620.00120.60175.50179.900.00-220.00%
ASML240920C006400002024-01-02 3:27PM EST640.00128.55274.90278.300.00-3190.00%
ASML240920C006500002024-01-17 9:32AM EST650.00110.000.000.000.00-1150.00%
ASML240920C006600002024-02-27 11:53AM EST660.00318.300.000.000.00-100.00%
ASML240920C006700002024-01-05 11:16AM EST670.00103.70249.50254.000.00-4270.00%
ASML240920C006800002024-02-21 10:52AM EST680.00249.020.000.000.00-200.00%
ASML240920C006900002024-02-21 10:48AM EST690.00240.200.000.000.00-100.00%
ASML240920C007000002024-02-27 11:53AM EST700.00282.300.000.000.00-100.00%
ASML240920C007100002024-01-25 10:55AM EST710.00205.90252.40260.600.00-13038.47%
ASML240920C007200002024-01-25 3:42PM EST720.00191.40244.40252.300.00-12838.29%
ASML240920C007300002024-02-13 10:06AM EST730.00214.980.000.000.00-100.00%
ASML240920C007400002024-02-02 11:11AM EST740.00187.500.000.000.00-100.00%
ASML240920C007500002024-02-13 2:06PM EST750.00200.660.000.000.00-100.00%
ASML240920C007600002024-02-21 10:37AM EST760.00185.980.000.000.00-100.00%
ASML240920C007700002024-01-30 12:06PM EST770.00154.23219.20221.700.00-15242.09%
ASML240920C007800002024-02-21 10:52AM EST780.00171.130.000.000.00-200.00%
ASML240920C007900002024-02-26 11:25AM EST790.00200.650.000.000.00-100.00%
ASML240920C008000002024-02-20 11:17AM EST800.00169.500.000.000.00-1000.00%
ASML240920C008100002024-02-14 9:30AM EST810.00167.500.000.000.00-100.00%
ASML240920C008200002024-01-25 12:31PM EST820.00127.05165.50174.200.00-121735.76%
ASML240920C008300002024-02-27 12:10PM EST830.00176.700.000.000.00-100.00%
ASML240920C008400002024-02-20 2:17PM EST840.00141.050.000.000.00-1100.00%
ASML240920C008500002024-02-02 10:05AM EST850.00114.030.000.000.00-100.00%
ASML240920C008600002024-02-22 9:32AM EST860.00154.500.000.000.00-100.00%
ASML240920C008700002024-02-21 10:45AM EST870.00114.300.000.000.00-400.00%
ASML240920C008800002024-02-29 2:23PM EST880.00143.450.000.000.00-500.00%
ASML240920C009000002024-02-28 9:54AM EST900.00121.300.000.000.00-100.00%
ASML240920C009200002024-02-15 2:45PM EST920.00114.010.000.000.00-100.00%
ASML240920C009400002024-02-27 9:54AM EST940.00110.600.000.000.00-900.00%
ASML240920C009500002024-02-26 10:01AM EST950.0095.700.000.000.00-100.00%
ASML240920C009600002024-02-28 10:39AM EST960.0091.180.000.000.00-100.20%
ASML240920C009700002024-02-26 10:14AM EST970.0088.280.000.000.00-100.78%
ASML240920C009800002024-02-29 12:05PM EST980.0085.800.000.000.00-800.78%
ASML240920C009900002024-02-23 3:54PM EST990.0077.500.000.000.00-200.78%
ASML240920C010000002024-02-29 12:05PM EST1,000.0077.300.000.000.00-901.56%
ASML240920C010100002024-02-22 9:38AM EST1,010.0077.200.000.000.00-201.56%
ASML240920C010200002024-02-13 2:25PM EST1,020.0055.310.000.000.00-101.56%
ASML240920C010400002024-02-26 11:04AM EST1,040.0062.700.000.000.00-103.13%
ASML240920C010500002024-02-20 3:52PM EST1,050.0049.700.000.000.00--03.13%
ASML240920C010600002024-02-20 10:18AM EST1,060.0045.600.000.000.00-403.13%
ASML240920C010800002024-02-29 1:24PM EST1,080.0051.460.000.000.00-203.13%
ASML240920C011000002024-02-22 1:25PM EST1,100.0049.300.000.000.00-403.13%
ASML240920C011200002024-02-22 1:05PM EST1,120.0044.000.000.000.00-503.13%
ASML240920C011300002024-02-21 3:09PM EST1,130.0028.000.000.000.00-403.13%
ASML240920C011400002024-02-21 2:39PM EST1,140.0026.200.000.000.00-106.25%
ASML240920C011500002024-02-26 3:07PM EST1,150.0035.380.000.000.00-106.25%
ASML240920C011600002024-02-23 9:39AM EST1,160.0034.100.000.000.00-106.25%
ASML240920C011700002024-02-21 2:39PM EST1,170.0021.900.000.000.00-106.25%
ASML240920C011800002024-02-23 10:47AM EST1,180.0028.000.000.000.00-306.25%
ASML240920C011900002024-02-26 3:10PM EST1,190.0029.090.000.000.00-406.25%
ASML240920C012000002024-02-29 1:24PM EST1,200.0026.270.000.000.00-406.25%
ASML240920C012100002024-02-27 12:03PM EST1,210.0025.800.000.000.00-106.25%
ASML240920C012200002024-02-22 12:17PM EST1,220.0024.300.000.000.00-206.25%
ASML240920C012500002024-02-23 3:27PM EST1,250.0018.030.000.000.00-1006.25%
ASML240920C012600002024-02-06 9:30AM EST1,260.0010.200.000.000.00--06.25%
ASML240920C012800002024-02-21 2:34PM EST1,280.0011.470.000.000.00--06.25%
ASML240920C012900002024-02-22 10:17AM EST1,290.0017.050.000.000.00-106.25%
ASML240920C013000002024-02-12 3:21PM EST1,300.0015.200.000.000.00-206.25%
ASML240920C013100002024-02-23 10:11AM EST1,310.0014.600.000.000.00-1906.25%
ASML240920C013500002024-02-22 9:30AM EST1,350.0012.000.000.000.00-106.25%
ASML240920C013600002024-02-22 9:49AM EST1,360.0011.100.000.000.00-2006.25%
ASML240920C013800002024-02-20 10:43AM EST1,380.007.800.000.000.00--012.50%
Opzioni Putper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML240920P003000002023-11-09 12:31PM EST300.002.300.001.500.00--165.09%
ASML240920P003100002024-01-10 11:20AM EST310.000.850.001.400.00-101662.79%
ASML240920P003300002023-12-14 9:34AM EST330.001.100.601.700.00-1363.40%
ASML240920P003500002024-01-17 11:26AM EST350.001.450.002.250.00-508159.91%
ASML240920P003600002023-11-02 12:18PM EST360.006.101.055.300.00--168.25%
ASML240920P003700002023-11-06 1:15PM EST370.006.001.105.700.00-1767.26%
ASML240920P003800002023-11-02 11:03AM EST380.007.701.606.300.00--267.27%
ASML240920P003900002024-01-24 10:50AM EST390.000.590.004.000.00-1158.53%
ASML240920P004000002024-02-05 12:08PM EST400.000.990.000.000.00-2025.00%
ASML240920P004100002023-11-02 11:17AM EST410.0010.604.005.300.00--164.09%
ASML240920P004200002023-12-15 9:41AM EST420.003.003.004.100.00-14059.44%
ASML240920P004300002024-02-05 12:08PM EST430.001.200.000.000.00-1025.00%
ASML240920P004400002024-01-03 10:41AM EST440.005.600.301.800.00-51750.42%
ASML240920P004500002024-02-22 9:49AM EST450.001.000.000.000.00-50025.00%
ASML240920P004600002024-01-02 10:33AM EST460.005.800.202.700.00-11851.00%
ASML240920P004700002024-01-25 11:56AM EST470.002.000.055.600.00-13450.02%
ASML240920P004800002024-02-06 12:07PM EST480.001.630.000.000.00-1012.50%
ASML240920P004900002024-02-16 11:05AM EST490.002.100.000.000.00-1012.50%
ASML240920P005000002024-02-22 10:22AM EST500.001.880.000.000.00-1012.50%
ASML240920P005100002024-02-26 10:41AM EST510.001.900.000.000.00-1012.50%
ASML240920P005200002024-02-02 10:59AM EST520.002.850.000.000.00-2012.50%
ASML240920P005300002024-02-05 10:52AM EST530.003.100.000.000.00-1012.50%
ASML240920P005400002024-02-21 2:45PM EST540.004.000.000.000.00-2012.50%
ASML240920P005500002024-02-16 3:32PM EST550.003.900.000.000.00-3012.50%
ASML240920P005600002024-01-31 9:33AM EST560.004.570.000.000.00-1012.50%
ASML240920P005700002024-02-21 2:59PM EST570.005.500.000.000.00-10012.50%
ASML240920P005800002024-01-24 1:26PM EST580.006.202.456.500.00-43043.27%
ASML240920P005900002024-02-26 2:52PM EST590.004.500.000.000.00-1012.50%
ASML240920P006000002024-02-28 12:33PM EST600.005.000.000.000.00-3012.50%
ASML240920P006100002024-02-21 11:50AM EST610.007.900.000.000.00-4012.50%
ASML240920P006200002024-01-30 10:01AM EST620.009.005.106.200.00-127537.96%
ASML240920P006300002024-01-10 10:08AM EST630.0032.106.508.300.00-41739.41%
ASML240920P006400002024-02-13 3:21PM EST640.0011.500.000.000.00-1012.50%
ASML240920P006500002024-02-23 11:03AM EST650.008.540.000.000.00-1012.50%
ASML240920P006600002024-02-09 10:58AM EST660.009.950.000.000.00-5012.50%
ASML240920P006700002024-02-28 11:18AM EST670.009.400.000.000.00-106.25%
ASML240920P006800002024-02-23 1:05PM EST680.0010.600.000.000.00-206.25%
ASML240920P006900002024-02-12 10:41AM EST690.0012.600.000.000.00-106.25%
ASML240920P007000002024-02-29 10:41AM EST700.0012.130.000.000.00-106.25%
ASML240920P007100002024-02-26 9:33AM EST710.0013.800.000.000.00-206.25%
ASML240920P007200002024-02-26 9:56AM EST720.0015.300.000.000.00-106.25%
ASML240920P007300002024-02-21 2:25PM EST730.0022.750.000.000.00-106.25%
ASML240920P007400002024-02-16 9:37AM EST740.0020.900.000.000.00-106.25%
ASML240920P007500002024-02-13 2:25PM EST750.0028.000.000.000.00-1006.25%
ASML240920P007600002024-02-21 10:31AM EST760.0030.600.000.000.00-106.25%
ASML240920P007700002024-02-15 11:43AM EST770.0028.500.000.000.00-106.25%
ASML240920P007800002024-02-21 3:43PM EST780.0032.200.000.000.00-2306.25%
ASML240920P007900002024-02-21 3:17PM EST790.0036.000.000.000.00-706.25%
ASML240920P008000002024-02-29 10:41AM EST800.0028.130.000.000.00-106.25%
ASML240920P008100002024-02-23 11:03AM EST810.0033.190.000.000.00-103.13%
ASML240920P008200002024-02-23 10:21AM EST820.0034.300.000.000.00-1503.13%
ASML240920P008300002024-02-28 9:58AM EST830.0037.100.000.000.00-103.13%
ASML240920P008400002024-02-21 9:46AM EST840.0055.000.000.000.00-403.13%
ASML240920P008500002024-02-29 1:40PM EST850.0040.300.000.000.00-303.13%
ASML240920P008600002024-02-09 11:44AM EST860.0047.000.000.000.00-1003.13%
ASML240920P008700002024-02-12 10:00AM EST870.0051.900.000.000.00-1103.13%
ASML240920P008800002024-02-29 12:50PM EST880.0050.000.000.000.00-401.56%
ASML240920P009000002024-02-29 11:58AM EST900.0059.500.000.000.00-201.56%
ASML240920P009100002024-02-21 3:26PM EST910.0080.900.000.000.00--01.56%
ASML240920P009200002024-02-29 3:42PM EST920.0065.500.000.000.00-2500.78%
ASML240920P009300002024-02-23 3:41PM EST930.0075.950.000.000.00-200.78%
ASML240920P009400002024-02-26 3:15PM EST940.0074.000.000.000.00-100.39%
ASML240920P009600002024-02-16 9:56AM EST960.0097.300.000.000.00-200.00%
ASML240920P009800002024-02-20 10:18AM EST980.00121.400.000.000.00-300.00%
ASML240920P009900002024-02-26 9:45AM EST990.00105.500.000.000.00-100.00%
ASML240920P010000002024-02-13 12:53PM EST1,000.00131.300.000.000.00-4800.00%
ASML240920P010400002024-02-07 11:54AM EST1,040.00145.700.000.000.00--00.00%
ASML240920P011000002024-02-20 3:41PM EST1,100.00207.500.000.000.00-2000.00%
ASML240920P011500002024-02-22 9:30AM EST1,150.00217.100.000.000.00-100.00%
ASML240920P012100002024-02-21 3:53PM EST1,210.00304.400.000.000.00--00.00%
ASML240920P012200002024-02-21 3:38PM EST1,220.00313.200.000.000.00--00.00%