Italia markets close in 7 hours 41 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
954,82-7,02 (-0,73%)
Alla chiusura: 04:00PM EDT
954,65 -0,17 (-0,02%)
Dopo ore: 07:55PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML241018C005400002024-03-07 4:00PM EDT540.00523.50447.60462.200.00--185.41%
ASML241018C005500002024-04-12 12:19PM EDT550.00429.350.000.000.00-100.00%
ASML241018C005900002024-04-01 1:03PM EDT590.00428.780.000.000.00--00.00%
ASML241018C006000002024-03-25 3:52PM EDT600.00401.380.000.000.00--00.00%
ASML241018C006300002024-03-08 10:50AM EDT630.00426.20363.20377.400.00-1171.48%
ASML241018C006600002024-03-28 3:36PM EDT660.00335.210.000.000.00-100.00%
ASML241018C007000002024-04-03 2:58PM EDT700.00310.600.000.000.00-100.00%
ASML241018C007100002024-03-14 9:30AM EDT710.00292.80278.30291.200.00-1154.01%
ASML241018C007200002024-03-14 10:01AM EDT720.00279.90271.70280.300.00-2253.09%
ASML241018C007300002024-03-14 10:01AM EDT730.00271.80262.80273.900.00-2352.75%
ASML241018C007400002024-03-11 9:31AM EDT740.00279.45255.50269.100.00-1353.23%
ASML241018C007500002024-04-10 9:34AM EDT750.00257.700.000.000.00-100.00%
ASML241018C007600002024-03-14 10:01AM EDT760.00248.60238.80249.000.00-1350.71%
ASML241018C007700002024-03-08 10:51AM EDT770.00302.10244.10254.800.00-1256.68%
ASML241018C007800002024-03-13 11:18AM EDT780.00240.60222.90226.700.00--448.77%
ASML241018C007900002024-03-08 12:08PM EDT790.00280.27228.00240.000.00-4455.25%
ASML241018C008000002024-03-08 12:08PM EDT800.00272.32218.60231.200.00-21653.86%
ASML241018C008100002024-04-15 11:18AM EDT810.00208.570.000.000.00-100.00%
ASML241018C008300002024-03-07 3:48PM EDT830.00272.10199.20211.300.00-2452.99%
ASML241018C008500002024-03-14 10:51AM EDT850.00184.00173.90181.500.00-51447.74%
ASML241018C008600002024-03-11 10:09AM EDT860.00185.30181.10186.000.00-1250.89%
ASML241018C008800002024-02-22 3:55PM EDT880.00159.50172.00176.900.00-1151.49%
ASML241018C008900002024-03-08 11:52AM EDT890.00212.70159.80167.100.00-1150.60%
ASML241018C009100002024-03-22 11:25AM EDT910.00157.200.000.000.00-200.00%
ASML241018C009200002024-04-11 2:49PM EDT920.00149.700.000.000.00-200.00%
ASML241018C009300002024-04-12 3:08PM EDT930.00127.000.000.000.00-300.00%
ASML241018C009400002024-04-10 10:38AM EDT940.00135.700.000.000.00-400.00%
ASML241018C009500002024-04-15 11:52AM EDT950.00125.100.000.000.00-100.00%
ASML241018C009600002024-04-15 11:03AM EDT960.00117.240.000.000.00-100.20%
ASML241018C009700002024-04-01 10:49AM EDT970.00141.800.000.000.00-200.39%
ASML241018C009800002024-04-15 3:43PM EDT980.00101.030.000.000.00-700.78%
ASML241018C009900002024-04-15 3:45PM EDT990.0095.670.000.000.00-1800.78%
ASML241018C010000002024-04-15 9:30AM EDT1,000.00105.630.000.000.00-501.56%
ASML241018C010100002024-04-15 9:30AM EDT1,010.00101.700.000.000.00-501.56%
ASML241018C010200002024-04-11 2:33PM EDT1,020.0098.870.000.000.00-201.56%
ASML241018C010300002024-03-20 12:11PM EDT1,030.0079.610.000.000.00-101.56%
ASML241018C010400002024-03-20 12:34PM EDT1,040.0074.900.000.000.00-1103.13%
ASML241018C010500002024-04-10 10:25AM EDT1,050.0084.100.000.000.00-203.13%
ASML241018C010600002024-03-27 12:32PM EDT1,060.0076.700.000.000.00-103.13%
ASML241018C010700002024-04-15 9:30AM EDT1,070.0079.200.000.000.00-103.13%
ASML241018C010800002024-04-11 9:56AM EDT1,080.0069.800.000.000.00-603.13%
ASML241018C010900002024-04-04 1:58PM EDT1,090.0074.000.000.000.00-303.13%
ASML241018C011000002024-04-15 2:15PM EDT1,100.0057.400.000.000.00-103.13%
ASML241018C011100002024-03-27 10:47AM EDT1,110.0060.500.000.000.00-903.13%
ASML241018C011200002024-04-10 9:35AM EDT1,120.0058.500.000.000.00-203.13%
ASML241018C011300002024-04-04 3:44PM EDT1,130.0052.600.000.000.00-406.25%
ASML241018C011400002024-04-03 11:26AM EDT1,140.0056.300.000.000.00-206.25%
ASML241018C011500002024-04-10 10:33AM EDT1,150.0052.300.000.000.00-1006.25%
ASML241018C011600002024-04-02 10:21AM EDT1,160.0046.100.000.000.00-206.25%
ASML241018C011700002024-04-10 12:18PM EDT1,170.0047.700.000.000.00-206.25%
ASML241018C011800002024-04-10 10:33AM EDT1,180.0046.000.000.000.00-206.25%
ASML241018C011900002024-04-02 10:20AM EDT1,190.0040.000.000.000.00-206.25%
ASML241018C012000002024-04-12 11:18AM EDT1,200.0036.700.000.000.00-206.25%
ASML241018C012100002024-04-05 11:47AM EDT1,210.0042.430.000.000.00-106.25%
ASML241018C012200002024-03-21 11:38AM EDT1,220.0045.800.000.000.00-606.25%
ASML241018C012300002024-04-03 11:23AM EDT1,230.0037.000.000.000.00-406.25%
ASML241018C012400002024-04-12 11:06AM EDT1,240.0029.700.000.000.00-2406.25%
ASML241018C012500002024-04-09 10:33AM EDT1,250.0031.950.000.000.00-206.25%
ASML241018C012600002024-04-12 11:22AM EDT1,260.0027.400.000.000.00-106.25%
ASML241018C012700002024-03-28 1:28PM EDT1,270.0026.450.000.000.00-506.25%
ASML241018C012800002024-03-11 10:11AM EDT1,280.0032.9027.7029.100.00-3342.25%
ASML241018C012900002024-03-11 11:45AM EDT1,290.0030.9023.1026.600.00-2241.60%
ASML241018C013000002024-03-20 10:49AM EDT1,300.0022.260.000.000.00-506.25%
ASML241018C013100002024-03-11 10:11AM EDT1,310.0029.1723.6025.300.00-2142.19%
ASML241018C013200002024-03-08 11:46AM EDT1,320.0041.3023.1025.600.00-2242.98%
ASML241018C013400002024-04-02 3:22PM EDT1,340.0019.600.000.000.00-106.25%
ASML241018C013500002024-04-15 10:00AM EDT1,350.0021.500.000.000.00-1306.25%
ASML241018C013800002024-04-15 9:50AM EDT1,380.0017.650.000.000.00-1012.50%
ASML241018C013900002024-02-29 4:28PM EDT1,390.0012.4015.1016.200.00--341.28%
ASML241018C014000002024-02-29 4:51PM EDT1,400.0011.8014.5015.700.00--241.46%
ASML241018C014100002024-02-29 4:48PM EDT1,410.0011.2013.6015.000.00--441.49%
ASML241018C014400002024-04-03 3:57PM EDT1,440.0014.000.000.000.00-1012.50%
ASML241018C014500002024-04-15 10:01AM EDT1,450.0013.150.000.000.00-1012.50%
ASML241018C014600002024-04-02 10:18AM EDT1,460.0011.400.000.000.00-2012.50%
ASML241018C014800002024-04-02 10:00AM EDT1,480.0010.400.000.000.00-4012.50%
ASML241018C015000002024-04-15 3:18PM EDT1,500.008.150.000.000.00-5012.50%
ASML241018C015200002024-04-11 10:20AM EDT1,520.008.200.000.000.00-1012.50%
Opzioni di venditaper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML241018P004600002024-04-08 10:56AM EDT460.001.350.000.000.00-3025.00%
ASML241018P005000002024-04-02 12:37PM EDT500.002.050.000.000.00-5012.50%
ASML241018P005100002024-02-20 12:06PM EDT510.004.200.056.500.00--155.33%
ASML241018P005200002024-04-12 11:19AM EDT520.002.750.000.000.00-6012.50%
ASML241018P005300002024-04-12 10:56AM EDT530.002.750.000.000.00-13012.50%
ASML241018P005400002024-04-12 10:56AM EDT540.003.100.000.000.00-13012.50%
ASML241018P005500002024-03-20 3:05PM EDT550.003.250.000.000.00--012.50%
ASML241018P005600002024-02-21 2:05PM EDT560.006.500.704.900.00--145.43%
ASML241018P005800002024-02-29 12:59PM EDT580.005.202.908.200.00--348.02%
ASML241018P005900002024-03-01 12:34PM EDT590.005.353.705.500.00-2242.65%
ASML241018P006000002024-04-12 9:30AM EDT600.005.000.000.000.00-1012.50%
ASML241018P006200002024-03-08 2:21PM EDT620.007.005.507.000.00-1141.10%
ASML241018P006500002024-04-10 1:32PM EDT650.007.500.000.000.00-5012.50%
ASML241018P006600002024-03-05 11:39AM EDT660.0010.207.909.300.00-1638.85%
ASML241018P006800002024-04-05 11:58AM EDT680.0010.000.000.000.00-206.25%
ASML241018P006900002024-03-18 10:49AM EDT690.0014.600.000.000.00-106.25%
ASML241018P007000002024-04-15 10:01AM EDT700.0011.350.000.000.00-106.25%
ASML241018P007200002024-04-02 9:30AM EDT720.0014.800.000.000.00-106.25%
ASML241018P007300002024-04-02 11:35AM EDT730.0017.400.000.000.00-106.25%
ASML241018P007400002024-03-01 12:21PM EDT740.0019.2016.6017.500.00-3635.53%
ASML241018P007500002024-04-15 10:09AM EDT750.0019.950.000.000.00-106.25%
ASML241018P007600002024-04-15 10:09AM EDT760.0021.350.000.000.00-106.25%
ASML241018P007700002024-03-19 10:33AM EDT770.0029.100.000.000.00-306.25%
ASML241018P007800002024-04-11 1:09PM EDT780.0022.500.000.000.00-406.25%
ASML241018P007900002024-04-09 1:45PM EDT790.0024.200.000.000.00-106.25%
ASML241018P008000002024-04-12 12:44PM EDT800.0031.750.000.000.00-106.25%
ASML241018P008100002024-04-12 10:50AM EDT810.0034.200.000.000.00-403.13%
ASML241018P008200002024-04-15 1:42PM EDT820.0037.500.000.000.00-103.13%
ASML241018P008300002024-04-15 1:28PM EDT830.0040.000.000.000.00-103.13%
ASML241018P008400002024-04-10 10:47AM EDT840.0036.430.000.000.00-203.13%
ASML241018P008500002024-04-15 11:15AM EDT850.0043.750.000.000.00-203.13%
ASML241018P008600002024-02-28 3:21PM EDT860.0052.3042.9044.500.00-2332.41%
ASML241018P008700002024-04-02 9:44AM EDT870.0051.000.000.000.00-103.13%
ASML241018P008800002024-04-11 12:34PM EDT880.0048.400.000.000.00-2003.13%
ASML241018P008900002024-04-11 12:22PM EDT890.0052.290.000.000.00-101.56%
ASML241018P009000002024-04-10 10:12AM EDT900.0056.400.000.000.00-501.56%
ASML241018P009200002024-03-12 10:01AM EDT920.0076.0066.2067.900.00--131.61%
ASML241018P009300002024-04-02 10:56AM EDT930.0074.630.000.000.00-100.78%
ASML241018P009400002024-04-12 11:34AM EDT940.0079.000.000.000.00-300.39%
ASML241018P009500002024-04-02 3:51PM EDT950.0080.220.000.000.00-200.20%
ASML241018P009600002024-04-12 3:36PM EDT960.0089.300.000.000.00-100.00%
ASML241018P009700002024-04-12 10:51AM EDT970.0095.870.000.000.00-200.00%
ASML241018P009800002024-04-15 9:36AM EDT980.0090.700.000.000.00-200.00%
ASML241018P009900002024-04-12 10:52AM EDT990.00107.270.000.000.00-1000.00%
ASML241018P010000002024-04-09 11:08AM EDT1,000.00103.350.000.000.00-1500.00%
ASML241018P010100002024-03-19 2:29PM EDT1,010.00120.100.000.000.00-400.00%
ASML241018P010200002024-04-08 11:36AM EDT1,020.00107.700.000.000.00-200.00%
ASML241018P010300002024-04-01 1:52PM EDT1,030.00111.800.000.000.00--00.00%
ASML241018P010400002024-04-01 12:04PM EDT1,040.00114.800.000.000.00-600.00%
ASML241018P010500002024-04-01 11:22AM EDT1,050.00119.200.000.000.00-100.00%
ASML241018P010600002024-04-01 11:51AM EDT1,060.00124.900.000.000.00-800.00%
ASML241018P010700002024-03-21 1:46PM EDT1,070.00133.200.000.000.00-400.00%
ASML241018P010900002024-03-07 10:54AM EDT1,090.00134.30156.00161.600.00--226.04%
ASML241018P011400002024-03-21 9:30AM EDT1,140.00178.400.000.000.00--00.00%
ASML241018P011900002024-03-07 3:57PM EDT1,190.00193.80227.00238.500.00--4919.25%
ASML241018P012000002024-03-07 2:41PM EDT1,200.00196.25236.80247.300.00--18618.17%
ASML241018P012400002024-03-07 4:16PM EDT1,240.00232.00270.50281.400.00--60.00%
ASML241018P012600002024-03-07 4:00PM EDT1,260.00248.00289.90299.200.00--10.00%
ASML241018P012800002024-03-07 4:00PM EDT1,280.00263.80307.70316.500.00--10.00%
ASML241018P013100002024-03-07 4:00PM EDT1,310.00288.20334.90344.400.00--10.00%
ASML241018P013800002024-03-08 12:53PM EDT1,380.00376.10398.00411.000.00-220.00%