Italia markets closed
Dow Jones
37.974,92 -411,17 (-1,07%) Nasdaq
15.792,42 -190,67 (-1,19%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0681 -0,0044 (-0,41%) Bitcoin EUR
56.368,64 -2.310,95 (-3,94%) CMC Crypto 200
1.285,91 -53,16 (-3,97%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:13PM EDT. Mercato aperto.
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250321C00500000 | 2024-04-08 12:53PM EDT | 500.00 | 515.15 | 400.70 | 416.00 | 0.00 | - | 1 | 1 | 58.86% |
| ASML250321C00660000 | 2024-04-24 12:15PM EDT | 660.00 | 275.37 | 268.10 | 277.10 | 0.00 | - | 1 | 0 | 49.46% |
| ASML250321C00700000 | 2024-04-18 10:09AM EDT | 700.00 | 260.00 | 237.10 | 246.00 | 0.00 | - | - | 2 | 47.05% |
| ASML250321C00710000 | 2024-03-22 11:02AM EDT | 710.00 | 323.00 | 215.00 | 226.00 | 0.00 | - | 3 | 3 | 41.60% |
| ASML250321C00720000 | 2024-03-22 11:02AM EDT | 720.00 | 315.30 | 206.90 | 219.40 | 0.00 | - | 3 | 3 | 41.48% |
| ASML250321C00730000 | 2024-04-04 2:59PM EDT | 730.00 | 296.10 | 216.60 | 225.60 | 0.00 | - | 1 | 4 | 46.11% |
| ASML250321C00740000 | 2024-03-26 11:22AM EDT | 740.00 | 306.90 | 221.40 | 231.60 | 0.00 | - | 4 | 4 | 50.38% |
| ASML250321C00760000 | 2024-04-22 3:28PM EDT | 760.00 | 196.62 | 196.00 | 207.40 | 0.00 | - | 1 | 7 | 45.67% |
| ASML250321C00770000 | 2024-04-15 9:37AM EDT | 770.00 | 284.00 | 190.10 | 198.20 | 0.00 | - | 1 | 16 | 44.36% |
| ASML250321C00780000 | 2024-03-22 11:34AM EDT | 780.00 | 279.60 | 172.90 | 180.00 | 0.00 | - | 1 | 1 | 39.97% |
| ASML250321C00790000 | 2024-03-22 11:02AM EDT | 790.00 | 264.50 | 167.60 | 175.00 | 0.00 | - | 3 | 3 | 40.12% |
| ASML250321C00800000 | 2024-04-18 3:32PM EDT | 800.00 | 188.40 | 172.30 | 178.60 | 0.00 | - | 1 | 2 | 43.07% |
| ASML250321C00820000 | 2024-04-08 12:25PM EDT | 820.00 | 251.97 | 160.00 | 166.60 | 0.00 | - | 1 | 11 | 42.42% |
| ASML250321C00840000 | 2024-03-26 11:22AM EDT | 840.00 | 237.40 | 158.60 | 167.50 | 0.00 | - | 3 | 7 | 45.74% |
| ASML250321C00860000 | 2024-04-22 3:28PM EDT | 860.00 | 138.76 | 139.20 | 145.20 | 0.00 | - | 1 | 5 | 41.56% |
| ASML250321C00880000 | 2024-04-22 9:45AM EDT | 880.00 | 128.50 | 129.80 | 134.60 | 0.00 | - | 6 | 17 | 40.96% |
| ASML250321C00900000 | 2024-03-22 11:26AM EDT | 900.00 | 201.20 | 112.00 | 118.10 | 0.00 | - | 7 | 7 | 38.44% |
| ASML250321C00920000 | 2024-03-22 11:30AM EDT | 920.00 | 189.70 | 103.70 | 112.10 | 0.00 | - | 3 | 3 | 38.99% |
| ASML250321C00940000 | 2024-04-30 9:47AM EDT | 940.00 | 118.21 | 102.60 | 108.00 | -10.74 | -8.33% | 1 | 4 | 39.98% |
| ASML250321C00960000 | 2024-04-22 11:30AM EDT | 960.00 | 90.65 | 95.80 | 99.70 | 0.00 | - | 4 | 15 | 39.57% |
| ASML250321C00980000 | 2024-04-22 9:54AM EDT | 980.00 | 89.50 | 88.50 | 92.40 | 0.00 | - | 1 | 3 | 39.33% |
| ASML250321C01000000 | 2024-04-19 3:57PM EDT | 1,000.00 | 78.20 | 81.60 | 85.60 | 0.00 | - | 31 | 28 | 39.13% |
| ASML250321C01020000 | 2024-04-19 9:42AM EDT | 1,020.00 | 85.00 | 76.00 | 79.40 | 0.00 | - | 1 | 45 | 38.99% |
| ASML250321C01040000 | 2024-04-19 2:19PM EDT | 1,040.00 | 68.80 | 69.00 | 73.10 | 0.00 | - | 9 | 7 | 38.71% |
| ASML250321C01060000 | 2024-04-18 1:57PM EDT | 1,060.00 | 74.61 | 65.00 | 67.70 | 0.00 | - | 13 | 14 | 38.59% |
| ASML250321C01100000 | 2024-04-17 10:53AM EDT | 1,100.00 | 69.55 | 54.00 | 57.80 | 0.00 | - | 1 | 3 | 38.33% |
| ASML250321C01120000 | 2024-03-21 9:30AM EDT | 1,120.00 | 113.40 | 44.90 | 51.30 | 0.00 | - | - | 1 | 37.51% |
| ASML250321C01140000 | 2024-03-20 9:36AM EDT | 1,140.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| ASML250321C01160000 | 2024-04-15 10:19AM EDT | 1,160.00 | 86.00 | 43.10 | 45.40 | 0.00 | - | 1 | 3 | 38.00% |
| ASML250321C01180000 | 2024-03-25 9:46AM EDT | 1,180.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| ASML250321C01200000 | 2024-04-17 12:08PM EDT | 1,200.00 | 46.80 | 36.20 | 38.00 | 0.00 | - | 5 | 8 | 37.61% |
| ASML250321C01210000 | 2024-03-26 1:39PM EDT | 1,210.00 | 72.60 | 39.10 | 42.30 | 0.00 | - | 2 | 6 | 39.80% |
| ASML250321C01220000 | 2024-04-19 9:48AM EDT | 1,220.00 | 38.70 | 33.10 | 36.20 | 0.00 | - | 1 | 1 | 38.01% |
| ASML250321C01230000 | 2024-04-26 10:31AM EDT | 1,230.00 | 42.00 | 30.30 | 35.50 | 0.00 | - | 1 | 2 | 38.27% |
| ASML250321C01250000 | 2024-04-01 3:04PM EDT | 1,250.00 | 70.20 | 29.30 | 31.10 | 0.00 | - | - | 2 | 37.51% |
| ASML250321C01260000 | 2024-04-01 3:04PM EDT | 1,260.00 | 67.90 | 28.20 | 29.80 | 0.00 | - | - | 2 | 37.46% |
| ASML250321C01270000 | 2024-04-19 9:51AM EDT | 1,270.00 | 31.70 | 27.00 | 29.10 | 0.00 | - | 2 | 6 | 37.66% |
| ASML250321C01280000 | 2024-04-18 2:59PM EDT | 1,280.00 | 31.20 | 25.70 | 29.40 | 0.00 | - | 2 | 9 | 38.28% |
| ASML250321C01300000 | 2024-04-12 10:59AM EDT | 1,300.00 | 49.50 | 23.70 | 27.90 | 0.00 | - | 2 | 2 | 38.57% |
| ASML250321C01310000 | 2024-04-11 9:57AM EDT | 1,310.00 | 51.10 | 22.30 | 24.30 | 0.00 | - | 2 | 6 | 37.37% |
| ASML250321C01320000 | 2024-04-18 2:58PM EDT | 1,320.00 | 26.80 | 21.60 | 26.60 | 0.00 | - | 2 | 5 | 38.90% |
| ASML250321C01330000 | 2024-04-10 10:21AM EDT | 1,330.00 | 50.70 | 20.60 | 22.70 | 0.00 | - | - | 16 | 37.49% |
| ASML250321C01340000 | 2024-04-11 3:54PM EDT | 1,340.00 | 50.30 | 19.40 | 22.90 | 0.00 | - | 4 | 17 | 38.03% |
| ASML250321C01350000 | 2024-03-20 10:48AM EDT | 1,350.00 | 39.80 | 15.40 | 22.40 | 0.00 | - | - | 15 | 38.21% |
| ASML250321C01360000 | 2024-04-26 11:09AM EDT | 1,360.00 | 24.90 | 18.10 | 22.10 | 0.00 | - | 8 | 6 | 38.49% |
| ASML250321C01380000 | 2024-04-19 9:48AM EDT | 1,380.00 | 20.70 | 16.70 | 18.50 | 0.00 | - | 3 | 3 | 37.41% |
| ASML250321C01400000 | 2024-04-30 9:54AM EDT | 1,400.00 | 19.30 | 15.00 | 20.40 | -16.70 | -46.39% | 6 | 6 | 39.25% |
| ASML250321C01420000 | 2024-04-26 10:29AM EDT | 1,420.00 | 19.10 | 14.00 | 17.30 | 0.00 | - | 1 | 5 | 38.31% |
| ASML250321C01440000 | 2024-04-25 9:44AM EDT | 1,440.00 | 13.50 | 12.20 | 14.30 | 0.00 | - | 20 | 11 | 37.24% |
| ASML250321C01460000 | 2024-04-30 2:13PM EDT | 1,460.00 | 12.80 | 11.70 | 14.70 | -0.80 | -5.88% | 15 | 23 | 38.22% |
| ASML250321C01480000 | 2024-04-29 10:08AM EDT | 1,480.00 | 14.40 | 10.60 | 12.70 | 0.00 | - | 3 | 64 | 37.60% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250321P00470000 | 2024-04-17 10:26AM EDT | 470.00 | 6.09 | 2.30 | 6.70 | 0.00 | - | 5 | 16 | 42.78% |
| ASML250321P00480000 | 2024-04-26 9:30AM EDT | 480.00 | 5.00 | 4.60 | 6.10 | 0.00 | - | 1 | 0 | 40.71% |
| ASML250321P00490000 | 2024-04-17 10:26AM EDT | 490.00 | 6.88 | 5.10 | 6.90 | 0.00 | - | 5 | 15 | 40.60% |
| ASML250321P00500000 | 2024-03-22 2:39PM EDT | 500.00 | 5.80 | 4.00 | 13.00 | 0.00 | - | 1 | 1 | 46.04% |
| ASML250321P00510000 | 2024-04-17 11:40AM EDT | 510.00 | 8.00 | 6.10 | 8.10 | 0.00 | - | - | 8 | 39.69% |
| ASML250321P00530000 | 2024-04-18 3:18PM EDT | 530.00 | 9.60 | 7.80 | 8.80 | 0.00 | - | - | 1 | 38.10% |
| ASML250321P00550000 | 2024-03-27 12:30PM EDT | 550.00 | 8.60 | 8.50 | 11.10 | 0.00 | - | 8 | 8 | 38.01% |
| ASML250321P00590000 | 2024-04-17 10:24AM EDT | 590.00 | 14.80 | 13.70 | 14.70 | 0.00 | - | 12 | 7 | 36.22% |
| ASML250321P00600000 | 2024-04-26 9:50AM EDT | 600.00 | 12.70 | 14.70 | 15.90 | 0.00 | - | 1 | 36 | 35.90% |
| ASML250321P00620000 | 2024-04-24 3:12PM EDT | 620.00 | 17.40 | 17.30 | 18.80 | 0.00 | - | 1 | 11 | 35.44% |
| ASML250321P00630000 | 2024-04-01 12:08PM EDT | 630.00 | 13.50 | 19.10 | 20.40 | 0.00 | - | - | 3 | 35.22% |
| ASML250321P00640000 | 2024-03-26 1:39PM EDT | 640.00 | 17.80 | 18.40 | 20.20 | 0.00 | - | 3 | 3 | 33.91% |
| ASML250321P00650000 | 2024-04-22 12:14PM EDT | 650.00 | 25.40 | 21.80 | 23.50 | 0.00 | - | 3 | 6 | 34.56% |
| ASML250321P00660000 | 2024-04-24 12:57PM EDT | 660.00 | 24.10 | 23.40 | 25.40 | 0.00 | - | 3 | 6 | 34.36% |
| ASML250321P00670000 | 2024-04-17 3:53PM EDT | 670.00 | 26.30 | 25.80 | 27.30 | 0.00 | - | 3 | 17 | 34.09% |
| ASML250321P00680000 | 2024-04-23 10:21AM EDT | 680.00 | 27.90 | 27.50 | 31.50 | 0.00 | - | 3 | 16 | 34.88% |
| ASML250321P00690000 | 2024-04-24 12:53PM EDT | 690.00 | 30.10 | 29.70 | 32.30 | 0.00 | - | 2 | 48 | 33.98% |
| ASML250321P00700000 | 2024-04-30 2:53PM EDT | 700.00 | 33.00 | 32.10 | 34.50 | +2.30 | +7.49% | 4 | 18 | 33.70% |
| ASML250321P00710000 | 2024-04-24 12:57PM EDT | 710.00 | 34.50 | 34.70 | 38.20 | 0.00 | - | 6 | 13 | 34.01% |
| ASML250321P00720000 | 2024-04-16 11:09AM EDT | 720.00 | 30.80 | 36.80 | 39.50 | 0.00 | - | 8 | 15 | 33.25% |
| ASML250321P00730000 | 2024-04-09 11:08AM EDT | 730.00 | 30.50 | 39.60 | 42.10 | 0.00 | - | 2 | 11 | 33.00% |
| ASML250321P00740000 | 2024-04-12 10:33AM EDT | 740.00 | 34.90 | 42.20 | 45.20 | 0.00 | - | 2 | 3 | 32.89% |
| ASML250321P00750000 | 2024-04-30 11:44AM EDT | 750.00 | 44.30 | 45.10 | 48.20 | +2.69 | +6.46% | 32 | 103 | 32.69% |
| ASML250321P00760000 | 2024-04-02 3:57PM EDT | 760.00 | 37.90 | 48.30 | 50.90 | 0.00 | - | - | 3 | 32.33% |
| ASML250321P00770000 | 2024-04-02 3:57PM EDT | 770.00 | 40.40 | 51.70 | 54.10 | 0.00 | - | - | 1 | 32.11% |
| ASML250321P00780000 | 2024-04-23 9:51AM EDT | 780.00 | 56.10 | 54.90 | 57.20 | 0.00 | - | 2 | 34 | 31.81% |
| ASML250321P00790000 | 2024-04-25 3:41PM EDT | 790.00 | 53.30 | 58.20 | 60.50 | 0.00 | - | 50 | 57 | 31.54% |
| ASML250321P00800000 | 2024-04-23 3:07PM EDT | 800.00 | 56.70 | 61.40 | 64.00 | 0.00 | - | 2 | 5 | 31.28% |
| ASML250321P00820000 | 2024-04-22 12:28PM EDT | 820.00 | 75.83 | 69.00 | 72.10 | 0.00 | - | 55 | 63 | 31.00% |
| ASML250321P00840000 | 2024-04-30 2:36PM EDT | 840.00 | 77.90 | 77.60 | 80.80 | +11.30 | +16.97% | 85 | 23 | 30.72% |
| ASML250321P00860000 | 2024-04-30 10:02AM EDT | 860.00 | 78.00 | 86.40 | 89.90 | -17.10 | -17.98% | 1 | 33 | 30.37% |
| ASML250321P00880000 | 2024-04-18 3:18PM EDT | 880.00 | 98.40 | 94.10 | 99.70 | 0.00 | - | 1 | 5 | 30.05% |
| ASML250321P00900000 | 2024-04-25 2:13PM EDT | 900.00 | 96.50 | 105.80 | 110.10 | 0.00 | - | 2 | 18 | 29.73% |
| ASML250321P00920000 | 2024-04-19 11:25AM EDT | 920.00 | 125.30 | 116.70 | 120.80 | 0.00 | - | 2 | 24 | 29.32% |
| ASML250321P00940000 | 2024-03-27 3:20PM EDT | 940.00 | 100.00 | 110.50 | 113.30 | 0.00 | - | 7 | 9 | 23.16% |
| ASML250321P00960000 | 2024-04-17 10:01AM EDT | 960.00 | 129.20 | 139.70 | 144.10 | 0.00 | - | 2 | 4 | 28.52% |
| ASML250321P00980000 | 2024-04-03 2:50PM EDT | 980.00 | 115.60 | 151.90 | 156.90 | 0.00 | - | 6 | 26 | 28.20% |
| ASML250321P01020000 | 2024-04-10 10:38AM EDT | 1,020.00 | 135.40 | 178.10 | 183.90 | 0.00 | - | - | 1 | 27.46% |
| ASML250321P01040000 | 2024-04-16 11:06AM EDT | 1,040.00 | 155.90 | 192.30 | 198.00 | 0.00 | - | 4 | 9 | 27.01% |
© 2024 Yahoo. Tutti i diritti riservati.