Italia markets open in 4 hours 47 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
934,25+11,92 (+1,29%)
Alla chiusura: 04:00PM EDT
934,51 +0,26 (+0,03%)
Dopo ore: 07:53PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML250117C001950002024-02-02 2:05PM EDT195.00697.58792.00808.800.00-12217.92%
ASML250117C002000002024-01-24 10:32AM EDT200.00644.08732.00749.500.00-115111.55%
ASML250117C002100002023-11-20 11:54AM EDT210.00487.40535.90547.800.00-5100.00%
ASML250117C002200002022-12-07 10:42AM EDT220.00399.00367.00375.000.00-350.00%
ASML250117C002300002023-09-14 9:47AM EDT230.00401.32375.80388.100.00-140.00%
ASML250117C002400002022-11-17 12:57PM EDT240.00374.00355.50363.500.00-230.00%
ASML250117C002500002023-03-02 11:22AM EDT250.00380.00445.00454.000.00-1150.00%
ASML250117C002600002023-01-11 3:55PM EDT260.00408.40418.00427.000.00-1300.00%
ASML250117C002700002022-12-07 1:47PM EDT270.00364.00352.50361.000.00-11430.00%
ASML250117C002800002022-11-21 10:47AM EDT280.00338.00331.00339.500.00-1110.00%
ASML250117C002900002022-12-05 10:53AM EDT290.00351.00316.50325.000.00-160.00%
ASML250117C003000002024-04-29 9:30AM EDT300.00620.77635.50650.000.00-52688.06%
ASML250117C003100002023-12-05 2:20PM EDT310.00398.80401.10415.600.00-10430.00%
ASML250117C003200002023-05-30 9:45AM EDT320.00447.10422.00439.500.00-7320.00%
ASML250117C003300002023-05-01 9:38AM EDT330.00337.23416.00424.000.00-340.00%
ASML250117C003400002024-03-18 9:57AM EDT340.00624.57572.90587.900.00-460.00%
ASML250117C003500002024-03-18 9:57AM EDT350.00614.87563.10578.000.00-2210.00%
ASML250117C003600002022-11-10 12:02PM EDT360.00259.37289.20297.000.00-120.00%
ASML250117C003700002023-09-01 9:33AM EDT370.00332.50249.60258.300.00-130.00%
ASML250117C003800002024-05-17 12:41PM EDT380.00559.82558.60572.900.00-1276.29%
ASML250117C003900002023-03-23 11:23AM EDT390.00325.00284.00292.300.00-110.00%
ASML250117C004000002024-03-08 3:54PM EDT400.00623.47586.00600.900.00-120120.77%
ASML250117C004100002024-05-08 11:50AM EDT410.00513.35530.10544.600.00-11772.88%
ASML250117C004200002023-02-08 4:05PM EDT420.00304.10242.10249.700.00-110.00%
ASML250117C004300002022-10-11 11:19AM EDT430.00100.16208.00216.000.00-120.00%
ASML250117C004400002024-03-06 11:51AM EDT440.00569.57548.00562.500.00-1041111.06%
ASML250117C004500002024-01-26 11:15AM EDT450.00428.43496.00514.000.00-2674.46%
ASML250117C004600002024-01-09 2:29PM EDT460.00284.70476.00494.500.00-11361.32%
ASML250117C004700002024-04-26 9:31AM EDT470.00462.73473.20488.000.00-1366.16%
ASML250117C004800002024-02-23 3:19PM EDT480.00482.25512.00530.000.00-15104.98%
ASML250117C004900002023-12-19 12:13PM EDT490.00284.32276.00292.600.00-140.00%
ASML250117C005000002024-05-06 3:58PM EDT500.00435.00445.20459.700.00-11663.06%
ASML250117C005100002023-09-08 1:01PM EDT510.00188.30152.90165.700.00-130.00%
ASML250117C005200002024-02-13 10:30AM EDT520.00397.10456.00473.900.00-21884.97%
ASML250117C005300002024-01-25 1:03PM EDT530.00379.30423.50442.000.00-11467.03%
ASML250117C005400002024-04-19 3:52PM EDT540.00345.000.000.000.00-2380.00%
ASML250117C005500002024-04-05 10:55AM EDT550.00453.60368.70383.400.00-150.00%
ASML250117C005600002024-04-12 12:19PM EDT560.00429.85386.70401.300.00-1955.05%
ASML250117C005700002024-02-22 4:22PM EDT570.00416.25430.10448.000.00-140189.37%
ASML250117C005800002024-03-08 3:59PM EDT580.00453.81418.20432.300.00-421285.10%
ASML250117C005900002024-02-02 12:28PM EDT590.00330.00425.70441.800.00-110193.18%
ASML250117C006000002024-05-06 2:45PM EDT600.00347.28352.20367.200.00-114753.47%
ASML250117C006200002024-05-21 10:37AM EDT620.00337.00335.30348.800.00-37452.10%
ASML250117C006400002024-04-18 12:45PM EDT640.00292.66309.80322.500.00-28049.45%
ASML250117C006600002024-05-10 12:35PM EDT660.00303.72300.50311.900.00-119052.10%
ASML250117C006800002024-04-19 12:11PM EDT680.00238.31275.50289.100.00-15147.53%
ASML250117C007000002024-04-17 10:31AM EDT700.00262.20257.80270.200.00-39345.22%
ASML250117C007200002024-04-19 11:20AM EDT720.00217.28245.90253.300.00-16843.92%
ASML250117C007300002024-04-23 1:24PM EDT730.00224.70244.20252.100.00-13846.71%
ASML250117C007400002024-05-01 3:21PM EDT740.00195.81236.30243.900.00-14246.03%
ASML250117C007500002024-05-14 10:36AM EDT750.00215.00228.60236.400.00-150245.64%
ASML250117C007600002024-05-16 1:31PM EDT760.00222.60221.50228.700.00-120845.13%
ASML250117C007800002024-05-10 10:25AM EDT780.00214.60206.40213.800.00-18244.22%
ASML250117C008000002024-05-22 10:06AM EDT800.00189.80191.40199.200.00-246443.29%
ASML250117C008200002024-05-16 3:38PM EDT820.00175.45178.70185.400.00-15742.53%
ASML250117C008300002024-05-17 2:13PM EDT830.00166.15168.00179.400.00-5542.44%
ASML250117C008400002024-05-08 11:21AM EDT840.00153.52166.00171.700.00-37941.66%
ASML250117C008600002024-05-23 10:02AM EDT860.00172.00152.50159.40+16.00+10.26%210541.15%
ASML250117C008800002024-05-17 11:52AM EDT880.00134.10141.50146.700.00-16940.33%
ASML250117C009000002024-05-21 2:58PM EDT900.00154.85129.30135.30+24.85+19.12%210639.81%
ASML250117C009200002024-05-22 10:21AM EDT920.00117.52119.40124.400.00-14039.29%
ASML250117C009400002024-05-23 12:46PM EDT940.00112.39110.30114.70+6.89+6.53%513539.01%
ASML250117C009600002024-05-23 10:06AM EDT960.00116.30100.30105.40+12.10+11.61%521438.69%
ASML250117C009700002024-05-23 10:06AM EDT970.00111.4095.90102.20+5.70+5.39%11138.95%
ASML250117C009800002024-05-23 10:35AM EDT980.00107.2091.7096.10+8.70+8.83%110838.20%
ASML250117C010000002024-05-23 3:56PM EDT1,000.0086.4583.9087.70+8.20+10.48%547437.84%
ASML250117C010200002024-05-16 12:26PM EDT1,020.0076.6074.7080.400.00-114537.69%
ASML250117C010300002024-05-16 11:00AM EDT1,030.0076.6072.9076.700.00--137.53%
ASML250117C010400002024-05-22 9:51AM EDT1,040.0069.1069.6073.300.00-122537.44%
ASML250117C010500002024-05-20 2:44PM EDT1,050.0071.2266.1069.900.00-1437.31%
ASML250117C010600002024-05-21 12:46PM EDT1,060.0063.4061.5066.400.00-112537.10%
ASML250117C010800002024-05-03 12:52PM EDT1,080.0052.3056.7060.500.00-176136.95%
ASML250117C011000002024-05-23 3:56PM EDT1,100.0053.2649.7055.00+2.56+5.05%1141336.79%
ASML250117C011200002024-05-07 11:45AM EDT1,120.0048.4047.0050.100.00-153336.71%
ASML250117C011300002024-05-23 11:09AM EDT1,130.0051.9044.3048.50+7.20+16.11%57836.93%
ASML250117C011400002024-05-22 11:54AM EDT1,140.0042.2042.7045.800.00-26036.71%
ASML250117C011500002024-05-21 11:24AM EDT1,150.0040.0039.8044.200.00-63336.87%
ASML250117C011600002024-05-20 11:09AM EDT1,160.0041.6037.7043.000.00-15137.17%
ASML250117C011700002024-05-20 11:47AM EDT1,170.0039.6536.9040.100.00-193236.76%
ASML250117C011800002024-05-03 10:04AM EDT1,180.0031.1234.5038.000.00-406936.64%
ASML250117C011900002024-05-21 2:22PM EDT1,190.0033.4033.2036.100.00-43336.56%
ASML250117C012000002024-05-22 1:41PM EDT1,200.0032.2431.2034.10+2.79+9.47%311236.40%
ASML250117C012100002024-05-21 10:41AM EDT1,210.0028.8029.6032.500.00-21536.39%
ASML250117C012200002024-05-21 10:47AM EDT1,220.0027.0028.6031.600.00-13936.65%
ASML250117C012300002024-05-08 10:57AM EDT1,230.0026.2026.6029.700.00-81236.44%
ASML250117C012400002024-04-23 10:31AM EDT1,240.0022.4025.3028.200.00-71036.38%
ASML250117C012500002024-05-21 12:16PM EDT1,250.0028.5024.3027.10+3.70+14.92%14036.48%
ASML250117C012600002024-05-10 11:59AM EDT1,260.0025.0322.9025.400.00-22336.26%
ASML250117C012700002024-05-13 3:27PM EDT1,270.0021.1021.6024.200.00-6536.26%
ASML250117C012800002024-04-24 11:54AM EDT1,280.0018.1020.4023.000.00-3636.23%
ASML250117C012900002024-05-13 2:52PM EDT1,290.0019.0019.4022.100.00-21336.33%
ASML250117C013000002024-05-03 3:58PM EDT1,300.0018.4018.5021.000.00-26736.30%
ASML250117C013100002024-04-25 9:35AM EDT1,310.0014.4017.3020.100.00-31036.35%
ASML250117C013200002024-04-22 12:36PM EDT1,320.0012.500.000.000.00-106.25%
ASML250117C013300002024-05-22 9:31AM EDT1,330.0016.7115.6018.200.00-11236.33%
ASML250117C013400002024-05-21 9:30AM EDT1,340.0014.9014.8017.400.00-1536.37%
ASML250117C013500002024-04-30 3:55PM EDT1,350.0012.2014.2016.600.00-42936.38%
ASML250117C013600002024-05-15 11:07AM EDT1,360.0013.3013.4018.800.00-106438.19%
ASML250117C013700002024-05-03 12:47PM EDT1,370.0012.5012.8014.800.00-131536.22%
ASML250117C013800002024-05-06 9:57AM EDT1,380.0012.9012.1016.100.00-31637.53%
ASML250117C013900002024-05-03 10:38AM EDT1,390.0011.4011.4013.800.00-3336.49%
ASML250117C014000002024-05-23 11:45AM EDT1,400.0013.0011.0012.90+1.29+11.02%13436.33%
ASML250117C014100002024-05-03 10:20AM EDT1,410.0010.2010.4012.300.00-232336.34%
ASML250117C014200002024-05-23 3:19PM EDT1,420.0010.609.3011.80+0.50+4.95%56436.42%
ASML250117C014400002024-05-02 2:39PM EDT1,440.007.308.9012.500.00-32737.80%
ASML250117C014500002024-05-03 10:38AM EDT1,450.008.605.0010.300.00-102236.52%
ASML250117C014600002024-04-29 9:53AM EDT1,460.008.508.009.800.00-1936.52%
ASML250117C014800002024-04-30 2:15PM EDT1,480.008.147.308.90+1.04+14.65%12636.55%
ASML250117C015000002024-05-15 10:44AM EDT1,500.006.606.708.300.00-95036.78%
ASML250117C015200002024-05-22 12:11PM EDT1,520.006.506.007.500.00-322736.76%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML250117P001950002024-05-01 11:26AM EDT195.000.200.000.450.00-129070.85%
ASML250117P002000002024-03-28 2:58PM EDT200.000.240.003.900.00-226590.75%
ASML250117P002100002024-03-28 3:04PM EDT210.000.200.004.000.00-24188.27%
ASML250117P002200002024-05-09 10:06AM EDT220.000.200.004.400.00-42286.83%
ASML250117P002300002023-10-18 1:45PM EDT230.002.670.802.500.00-83780.71%
ASML250117P002400002023-09-15 11:07AM EDT240.003.481.954.700.00-2187.37%
ASML250117P002500002024-02-21 10:30AM EDT250.000.700.101.150.00-111266.97%
ASML250117P002600002024-05-09 2:41PM EDT260.000.300.004.400.00-17277.14%
ASML250117P002700002023-07-14 1:21PM EDT270.003.602.505.200.00-21682.16%
ASML250117P002800002024-02-06 12:37PM EDT280.000.750.002.600.00-101167.49%
ASML250117P002900002023-10-27 2:57PM EDT290.006.700.105.600.00-4773.83%
ASML250117P003000002024-05-06 12:00PM EDT300.000.400.052.000.00-113161.79%
ASML250117P003100002024-05-09 2:40PM EDT310.000.700.004.600.00-13767.51%
ASML250117P003200002024-04-26 3:50PM EDT320.000.610.004.700.00-104165.91%
ASML250117P003300002023-10-23 9:51AM EDT330.009.400.000.000.00-304425.00%
ASML250117P003400002024-04-17 3:43PM EDT340.001.000.154.500.00-1312562.32%
ASML250117P003500002024-05-14 2:36PM EDT350.000.750.151.200.00-212451.03%
ASML250117P003600002024-02-07 3:58PM EDT360.001.900.552.450.00-1015955.25%
ASML250117P003700002024-02-12 3:14PM EDT370.001.800.604.400.00-513058.15%
ASML250117P003800002024-04-17 12:27PM EDT380.001.740.252.700.00-216652.21%
ASML250117P003900002024-04-17 12:28PM EDT390.002.250.304.800.00-11855.29%
ASML250117P004000002024-04-17 2:40PM EDT400.002.000.503.700.00-217052.17%
ASML250117P004100002024-01-17 2:53PM EDT410.006.901.105.200.00-16354.30%
ASML250117P004200002024-03-25 1:02PM EDT420.002.500.754.800.00-13551.73%
ASML250117P004300002024-05-17 10:18AM EDT430.001.400.405.600.00-16151.02%
ASML250117P004400002024-04-18 1:35PM EDT440.002.650.554.800.00-358254.10%
ASML250117P004500002024-05-23 11:39AM EDT450.001.300.502.60-2.30-63.89%7621747.17%
ASML250117P004600002024-04-17 12:04PM EDT460.003.580.704.800.00-17751.27%
ASML250117P004700002024-05-14 9:30AM EDT470.002.700.652.800.00-16845.21%
ASML250117P004800002024-04-08 2:59PM EDT480.003.851.156.800.00-112152.15%
ASML250117P004900002024-04-29 1:46PM EDT490.003.700.806.400.00-113050.10%
ASML250117P005000002024-05-15 1:04PM EDT500.003.191.005.400.00-139147.05%
ASML250117P005100002024-02-22 10:30AM EDT510.006.504.106.100.00-18346.94%
ASML250117P005200002024-05-09 12:02PM EDT520.004.202.704.300.00-12642.51%
ASML250117P005300002024-04-23 1:35PM EDT530.005.501.256.200.00-107444.53%
ASML250117P005400002024-04-30 12:47PM EDT540.006.701.407.800.00-14745.55%
ASML250117P005500002024-04-22 11:27AM EDT550.008.940.000.000.00-10012.50%
ASML250117P005600002024-05-07 12:08PM EDT560.006.001.758.900.00-98944.38%
ASML250117P005700002024-05-14 10:17AM EDT570.006.452.006.800.00-210040.48%
ASML250117P005800002024-05-14 10:17AM EDT580.006.952.508.200.00-56841.04%
ASML250117P005900002024-05-23 9:38AM EDT590.005.505.507.10-1.01-15.51%117938.50%
ASML250117P006000002024-05-22 2:40PM EDT600.006.436.107.70-1.17-15.39%122238.05%
ASML250117P006200002024-05-22 12:24PM EDT620.008.606.508.600.00-1526736.73%
ASML250117P006400002024-05-17 12:45PM EDT640.0010.408.9010.100.00-987035.90%
ASML250117P006600002024-05-21 10:50AM EDT660.009.9510.7013.70-2.15-17.77%183536.62%
ASML250117P006800002024-05-23 12:45PM EDT680.0012.3013.0014.30-1.57-11.32%1215034.68%
ASML250117P007000002024-05-23 12:18PM EDT700.0014.9015.6017.30-2.87-16.15%373034.36%
ASML250117P007200002024-05-20 11:32AM EDT720.0019.2018.4020.400.00-116433.85%
ASML250117P007300002024-05-22 10:30AM EDT730.0022.3018.1022.800.00-4713133.99%
ASML250117P007400002024-05-22 1:37PM EDT740.0024.7722.0023.600.00-1016833.17%
ASML250117P007500002024-05-20 11:49AM EDT750.0024.0023.9025.50-0.30-1.23%318532.91%
ASML250117P007600002024-05-20 2:40PM EDT760.0026.2025.9027.700.00-311032.75%
ASML250117P007800002024-05-21 11:23AM EDT780.0032.5030.4032.900.00-313132.61%
ASML250117P008000002024-05-23 10:03AM EDT800.0033.3035.4038.70-4.40-11.67%437832.46%
ASML250117P008200002024-05-23 1:26PM EDT820.0038.8040.8043.40-2.00-4.90%38531.61%
ASML250117P008400002024-05-20 11:24AM EDT840.0041.7046.4050.10-6.00-12.58%1041231.35%
ASML250117P008500002024-05-23 1:20PM EDT850.0047.8050.5052.90-3.20-6.27%61630.92%
ASML250117P008600002024-05-23 1:34PM EDT860.0051.1453.7056.30-5.86-10.28%211430.67%
ASML250117P008800002024-05-20 11:32AM EDT880.0055.4061.3064.10-6.10-9.92%19630.35%
ASML250117P008900002024-05-23 10:10AM EDT890.0058.9065.5068.60-7.70-11.56%13130.31%
ASML250117P009000002024-05-23 1:13PM EDT900.0065.9069.6073.00-6.90-9.48%621430.18%
ASML250117P009200002024-05-23 10:07AM EDT920.0071.5075.8082.10-12.10-14.47%113329.83%
ASML250117P009400002024-05-22 10:29AM EDT940.0080.4087.1093.70-12.40-13.36%235130.10%
ASML250117P009500002024-05-23 10:06AM EDT950.0084.9092.3097.20-9.00-9.58%1129.38%
ASML250117P009600002024-05-22 2:11PM EDT960.0089.0097.20102.70-19.10-17.67%110829.27%
ASML250117P009700002024-05-16 11:00AM EDT970.00104.50103.60107.600.00--128.90%
ASML250117P009800002024-05-16 10:53AM EDT980.00110.30104.50113.500.00-117928.81%
ASML250117P009900002024-05-16 11:00AM EDT990.00115.80114.50119.100.00--428.56%
ASML250117P010000002024-04-22 3:00PM EDT1,000.00160.300.000.000.00-100.00%
ASML250117P010200002024-04-17 10:50AM EDT1,020.00161.97136.80147.000.00-17031.26%
ASML250117P010400002024-05-10 9:30AM EDT1,040.00155.00145.20151.900.00-81628.11%
ASML250117P010600002024-05-22 3:40PM EDT1,060.00171.51157.00167.300.00-1011828.37%
ASML250117P010800002024-05-23 10:11AM EDT1,080.00159.00171.40180.50-15.71-8.99%32727.61%
ASML250117P011000002024-05-22 10:06AM EDT1,100.00176.00189.70196.20-20.90-10.61%351427.58%
ASML250117P011200002024-04-15 3:28PM EDT1,120.00208.70199.90212.000.00--127.40%
ASML250117P011500002024-03-25 10:52AM EDT1,150.00207.00260.00264.400.00-1138.60%
ASML250117P011600002024-04-15 3:28PM EDT1,160.00238.60232.30244.000.00--126.56%
ASML250117P011700002024-05-07 3:19PM EDT1,170.00267.10242.30253.400.00--126.91%
ASML250117P011900002024-03-08 10:31AM EDT1,190.00213.70240.90250.800.00-2190.00%
ASML250117P012500002024-04-26 2:22PM EDT1,250.00328.80312.00325.400.00-16026.82%