ASML - ASML Holding N.V.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230602C00450000 | 2023-05-26 2:05PM EDT | 450.00 | 284.32 | 283.30 | 287.70 | +284.32 | - | 1 | 0 | 224.17% |
| ASML230602C00460000 | 2023-05-26 2:41PM EDT | 460.00 | 275.22 | 273.80 | 278.10 | +275.22 | - | 2 | 0 | 127.34% |
| ASML230602C00480000 | 2023-05-26 2:16PM EDT | 480.00 | 254.27 | 253.20 | 259.20 | +254.27 | - | 4 | 0 | 150.98% |
| ASML230602C00490000 | 2023-05-26 3:20PM EDT | 490.00 | 250.87 | 244.40 | 247.50 | +250.87 | - | 9 | 0 | 110.94% |
| ASML230602C00550000 | 2023-05-10 9:42AM EDT | 550.00 | 105.11 | 184.50 | 187.60 | 0.00 | - | 1 | 0 | 97.07% |
| ASML230602C00560000 | 2023-05-18 10:34AM EDT | 560.00 | 127.40 | 174.60 | 177.70 | 0.00 | - | 8 | 8 | 98.44% |
| ASML230602C00565000 | 2023-05-24 2:00PM EDT | 565.00 | 101.30 | 169.00 | 174.30 | +101.30 | - | - | 1 | 112.84% |
| ASML230602C00580000 | 2023-05-18 10:57AM EDT | 580.00 | 108.20 | 153.10 | 159.30 | 0.00 | - | 8 | 1 | 89.45% |
| ASML230602C00585000 | 2023-05-15 1:08PM EDT | 585.00 | 67.85 | 148.40 | 152.20 | 0.00 | - | 1 | 1 | 110.21% |
| ASML230602C00600000 | 2023-05-15 1:08PM EDT | 600.00 | 53.98 | 133.20 | 137.60 | 0.00 | - | 1 | 1 | 105.42% |
| ASML230602C00605000 | 2023-05-15 11:16AM EDT | 605.00 | 48.20 | 129.70 | 134.10 | 0.00 | - | - | 1 | 91.89% |
| ASML230602C00610000 | 2023-05-26 2:55PM EDT | 610.00 | 128.13 | 123.60 | 129.30 | +43.58 | +51.54% | 2 | 2 | 79.83% |
| ASML230602C00615000 | 2023-05-26 11:18AM EDT | 615.00 | 117.50 | 118.70 | 122.50 | +117.50 | - | 2 | 0 | 93.70% |
| ASML230602C00620000 | 2023-05-18 11:48AM EDT | 620.00 | 74.90 | 113.20 | 117.60 | 0.00 | - | 1 | 1 | 91.41% |
| ASML230602C00625000 | 2023-05-12 12:46PM EDT | 625.00 | 31.35 | 108.20 | 114.50 | 0.00 | - | 4 | 6 | 68.56% |
| ASML230602C00630000 | 2023-05-26 2:21PM EDT | 630.00 | 105.00 | 103.40 | 108.00 | +34.00 | +47.89% | 3 | 11 | 88.56% |
| ASML230602C00632500 | 2023-05-24 11:43AM EDT | 632.50 | 39.20 | 101.20 | 105.80 | +39.20 | - | - | 1 | 50.78% |
| ASML230602C00635000 | 2023-05-24 10:57AM EDT | 635.00 | 38.10 | 99.80 | 103.00 | 0.00 | - | 5 | 7 | 63.97% |
| ASML230602C00640000 | 2023-05-26 12:30PM EDT | 640.00 | 92.00 | 93.30 | 99.20 | +48.88 | +113.36% | 5 | 55 | 57.47% |
| ASML230602C00642500 | 2023-05-24 3:50PM EDT | 642.50 | 29.70 | 90.80 | 96.40 | +29.70 | - | - | 1 | 51.27% |
| ASML230602C00645000 | 2023-05-25 1:02PM EDT | 645.00 | 62.45 | 88.30 | 93.90 | 0.00 | - | 1 | 15 | 50.00% |
| ASML230602C00650000 | 2023-05-26 2:28PM EDT | 650.00 | 85.80 | 83.60 | 87.50 | +28.80 | +50.53% | 9 | 59 | 69.68% |
| ASML230602C00652500 | 2023-05-24 10:50AM EDT | 652.50 | 23.65 | 81.30 | 87.10 | 0.00 | - | 1 | 4 | 58.74% |
| ASML230602C00655000 | 2023-05-26 3:20PM EDT | 655.00 | 86.30 | 78.60 | 84.10 | +68.10 | +374.18% | 9 | 2 | 51.39% |
| ASML230602C00657500 | 2023-05-24 3:50PM EDT | 657.50 | 18.60 | 76.00 | 81.50 | 0.00 | - | 6 | 7 | 76.34% |
| ASML230602C00660000 | 2023-05-26 3:05PM EDT | 660.00 | 78.90 | 73.50 | 78.20 | +36.20 | +84.78% | 1 | 15 | 68.70% |
| ASML230602C00662500 | 2023-05-24 12:09PM EDT | 662.50 | 16.10 | 71.10 | 75.40 | 0.00 | - | 3 | 4 | 64.54% |
| ASML230602C00665000 | 2023-05-26 2:57PM EDT | 665.00 | 73.80 | 68.60 | 74.30 | +27.30 | +58.71% | 7 | 38 | 72.51% |
| ASML230602C00667500 | 2023-05-26 11:15AM EDT | 667.50 | 63.85 | 66.30 | 70.60 | +27.18 | +74.12% | 3 | 8 | 62.50% |
| ASML230602C00670000 | 2023-05-26 3:58PM EDT | 670.00 | 66.95 | 65.20 | 69.60 | +25.85 | +62.90% | 12 | 171 | 55.12% |
| ASML230602C00675000 | 2023-05-26 10:41AM EDT | 675.00 | 62.19 | 58.60 | 64.60 | +33.53 | +116.99% | 1 | 6 | 66.41% |
| ASML230602C00680000 | 2023-05-26 3:54PM EDT | 680.00 | 57.00 | 54.20 | 60.30 | +23.46 | +69.95% | 11 | 25 | 66.08% |
| ASML230602C00685000 | 2023-05-25 3:00PM EDT | 685.00 | 27.10 | 49.10 | 55.30 | 0.00 | - | 9 | 43 | 61.91% |
| ASML230602C00690000 | 2023-05-26 3:38PM EDT | 690.00 | 49.55 | 44.50 | 50.50 | +24.75 | +99.80% | 12 | 27 | 58.64% |
| ASML230602C00695000 | 2023-05-26 3:50PM EDT | 695.00 | 43.60 | 40.10 | 45.50 | +22.10 | +102.79% | 3 | 30 | 54.34% |
| ASML230602C00700000 | 2023-05-26 3:32PM EDT | 700.00 | 41.80 | 35.60 | 41.30 | +23.54 | +128.92% | 90 | 97 | 53.35% |
| ASML230602C00705000 | 2023-05-26 10:41AM EDT | 705.00 | 34.74 | 33.70 | 36.40 | +18.08 | +108.52% | 42 | 47 | 49.16% |
| ASML230602C00710000 | 2023-05-26 3:58PM EDT | 710.00 | 30.65 | 28.60 | 33.20 | +17.75 | +137.60% | 62 | 107 | 51.01% |
| ASML230602C00715000 | 2023-05-26 2:54PM EDT | 715.00 | 28.42 | 26.20 | 28.70 | +17.42 | +158.36% | 52 | 21 | 47.60% |
| ASML230602C00720000 | 2023-05-26 3:59PM EDT | 720.00 | 23.01 | 22.60 | 25.10 | +14.10 | +158.25% | 87 | 38 | 46.72% |
| ASML230602C00725000 | 2023-05-26 3:38PM EDT | 725.00 | 21.56 | 19.20 | 20.40 | +13.98 | +184.43% | 37 | 27 | 41.85% |
| ASML230602C00730000 | 2023-05-26 3:39PM EDT | 730.00 | 18.05 | 16.60 | 17.40 | +12.05 | +200.83% | 64 | 85 | 41.61% |
| ASML230602C00735000 | 2023-05-26 3:59PM EDT | 735.00 | 14.06 | 14.00 | 14.70 | +10.16 | +260.51% | 125 | 13 | 41.44% |
| ASML230602C00740000 | 2023-05-26 3:55PM EDT | 740.00 | 12.60 | 11.80 | 12.40 | +9.13 | +263.11% | 208 | 18 | 41.63% |
| ASML230602C00745000 | 2023-05-26 3:54PM EDT | 745.00 | 10.20 | 9.70 | 10.40 | +10.20 | - | 62 | 17 | 41.90% |
| ASML230602C00750000 | 2023-05-26 3:41PM EDT | 750.00 | 9.00 | 8.00 | 8.70 | +6.92 | +332.69% | 330 | 37 | 42.30% |
| ASML230602C00755000 | 2023-05-26 3:49PM EDT | 755.00 | 7.60 | 5.00 | 7.50 | +7.60 | - | 72 | 1 | 43.57% |
| ASML230602C00760000 | 2023-05-26 3:54PM EDT | 760.00 | 5.70 | 5.20 | 6.50 | +4.30 | +307.14% | 47 | 7 | 44.92% |
| ASML230602C00765000 | 2023-05-26 1:06PM EDT | 765.00 | 4.25 | 4.20 | 5.10 | +4.25 | - | 22 | 1 | 44.20% |
| ASML230602C00770000 | 2023-05-26 3:50PM EDT | 770.00 | 3.85 | 3.40 | 4.10 | +3.85 | - | 66 | 11 | 44.23% |
| ASML230602C00775000 | 2023-05-26 3:15PM EDT | 775.00 | 4.17 | 2.75 | 4.00 | +4.17 | - | 6 | 2 | 47.56% |
| ASML230602C00780000 | 2023-05-26 3:50PM EDT | 780.00 | 2.55 | 2.25 | 3.00 | +2.49 | +4,150.00% | 28 | 36 | 46.46% |
| ASML230602C00785000 | 2023-05-26 12:17PM EDT | 785.00 | 1.50 | 1.85 | 2.45 | +1.50 | - | 2 | 0 | 46.85% |
| ASML230602C00790000 | 2023-05-26 3:50PM EDT | 790.00 | 1.91 | 1.55 | 2.00 | +1.36 | +247.27% | 15 | 2 | 47.29% |
| ASML230602C00795000 | 2023-05-26 3:50PM EDT | 795.00 | 1.79 | 0.50 | 2.05 | +1.79 | - | 20 | 0 | 50.62% |
| ASML230602C00800000 | 2023-05-26 3:58PM EDT | 800.00 | 1.20 | 1.05 | 1.40 | +1.20 | - | 160 | 0 | 48.79% |
| ASML230602C00805000 | 2023-05-26 3:41PM EDT | 805.00 | 1.05 | 0.25 | 1.30 | +1.05 | - | 6 | - | 50.68% |
| ASML230602C00810000 | 2023-05-26 3:12PM EDT | 810.00 | 0.90 | 0.80 | 1.05 | +0.69 | +328.57% | 14 | 15 | 50.95% |
| ASML230602C00830000 | 2023-05-26 1:45PM EDT | 830.00 | 0.60 | 0.50 | 1.30 | +0.60 | - | 10 | 0 | 59.13% |
| ASML230602C00850000 | 2023-05-26 1:00PM EDT | 850.00 | 0.25 | 0.25 | 0.55 | +0.05 | +25.00% | 1 | 1 | 59.77% |
| ASML230602C00870000 | 2023-05-26 9:46AM EDT | 870.00 | 0.25 | 0.10 | 0.55 | -0.15 | -37.50% | 2 | 5 | 65.82% |
| ASML230602C00880000 | 2023-05-26 3:15PM EDT | 880.00 | 0.32 | 0.05 | 0.60 | +0.09 | +39.13% | 1 | 4 | 69.63% |
| ASML230602C00890000 | 2023-05-26 3:40PM EDT | 890.00 | 0.20 | 0.00 | 0.35 | +0.10 | +100.00% | 75 | 143 | 67.68% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230602P00400000 | 2023-04-19 12:19PM EDT | 400.00 | 0.62 | 0.00 | 0.65 | 0.00 | - | - | 2 | 213.48% |
| ASML230602P00440000 | 2023-05-08 12:11PM EDT | 440.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 179.10% |
| ASML230602P00470000 | 2023-05-10 10:53AM EDT | 470.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 1 | 158.11% |
| ASML230602P00500000 | 2023-05-17 9:37AM EDT | 500.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 138.28% |
| ASML230602P00510000 | 2023-05-25 3:38PM EDT | 510.00 | 0.09 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 131.84% |
| ASML230602P00520000 | 2023-05-19 1:11PM EDT | 520.00 | 0.17 | 0.00 | 0.55 | 0.00 | - | 2 | 7 | 125.59% |
| ASML230602P00530000 | 2023-05-26 10:28AM EDT | 530.00 | 0.25 | 0.00 | 0.50 | +0.15 | +150.00% | 1 | 50 | 117.97% |
| ASML230602P00540000 | 2023-05-23 10:05AM EDT | 540.00 | 0.22 | 0.00 | 0.55 | 0.00 | - | 1 | 28 | 113.28% |
| ASML230602P00545000 | 2023-05-17 11:24AM EDT | 545.00 | 0.37 | 0.00 | 0.55 | 0.00 | - | 6 | 7 | 110.25% |
| ASML230602P00550000 | 2023-05-26 9:52AM EDT | 550.00 | 0.22 | 0.00 | 0.40 | +0.17 | +340.00% | 2 | 32 | 103.13% |
| ASML230602P00555000 | 2023-05-26 9:52AM EDT | 555.00 | 0.24 | 0.00 | 0.55 | -0.43 | -64.18% | 2 | 3 | 104.30% |
| ASML230602P00560000 | 2023-05-26 2:54PM EDT | 560.00 | 0.26 | 0.00 | 0.55 | -0.02 | -7.14% | 2 | 43 | 101.27% |
| ASML230602P00565000 | 2023-05-26 2:54PM EDT | 565.00 | 0.25 | 0.00 | 0.45 | -0.13 | -34.21% | 1 | 7 | 95.90% |
| ASML230602P00570000 | 2023-05-26 11:06AM EDT | 570.00 | 0.10 | 0.00 | 0.45 | -0.23 | -69.70% | 25 | 56 | 93.07% |
| ASML230602P00575000 | 2023-05-23 11:19AM EDT | 575.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 43 | 90.23% |
| ASML230602P00580000 | 2023-05-26 9:39AM EDT | 580.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 1 | 82 | 69.14% |
| ASML230602P00585000 | 2023-05-26 11:31AM EDT | 585.00 | 0.05 | 0.00 | 0.45 | -0.21 | -80.77% | 1 | 58 | 84.57% |
| ASML230602P00590000 | 2023-05-19 11:32AM EDT | 590.00 | 0.32 | 0.00 | 0.45 | 0.00 | - | 11 | 19 | 81.84% |
| ASML230602P00595000 | 2023-05-19 9:30AM EDT | 595.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 5 | 24 | 71.68% |
| ASML230602P00600000 | 2023-05-25 2:27PM EDT | 600.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 62 | 76.27% |
| ASML230602P00605000 | 2023-05-26 1:02PM EDT | 605.00 | 0.20 | 0.00 | 0.45 | -0.60 | -75.00% | 1 | 11 | 73.54% |
| ASML230602P00610000 | 2023-05-26 3:51PM EDT | 610.00 | 0.15 | 0.00 | 0.35 | -1.10 | -88.00% | 1 | 20 | 68.56% |
| ASML230602P00615000 | 2023-05-24 10:11AM EDT | 615.00 | 1.25 | 0.00 | 0.45 | 0.00 | - | 12 | 45 | 68.07% |
| ASML230602P00620000 | 2023-05-25 3:57PM EDT | 620.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 25 | 67.19% |
| ASML230602P00622500 | 2023-05-25 3:11PM EDT | 622.50 | 0.40 | 0.00 | 0.85 | +0.40 | - | - | 2 | 70.17% |
| ASML230602P00625000 | 2023-05-26 11:14AM EDT | 625.00 | 0.05 | 0.00 | 0.55 | -0.39 | -88.64% | 1 | 43 | 64.45% |
| ASML230602P00627500 | 2023-05-25 11:00AM EDT | 627.50 | 0.55 | 0.00 | 0.85 | 0.00 | - | 1 | 23 | 67.29% |
| ASML230602P00630000 | 2023-05-26 3:56PM EDT | 630.00 | 0.07 | 0.00 | 0.90 | -0.38 | -84.44% | 7 | 31 | 66.41% |
| ASML230602P00632500 | 2023-05-22 3:52PM EDT | 632.50 | 0.76 | 0.00 | 0.90 | 0.00 | - | 11 | 12 | 64.99% |
| ASML230602P00635000 | 2023-05-26 1:35PM EDT | 635.00 | 0.15 | 0.00 | 0.90 | -2.65 | -94.64% | 3 | 33 | 63.53% |
| ASML230602P00637500 | 2023-05-25 2:27PM EDT | 637.50 | 0.60 | 0.05 | 0.90 | 0.00 | - | 1 | 98 | 62.60% |
| ASML230602P00640000 | 2023-05-25 1:51PM EDT | 640.00 | 0.60 | 0.10 | 0.90 | 0.00 | - | 4 | 33 | 61.67% |
| ASML230602P00642500 | 2023-05-26 12:36PM EDT | 642.50 | 0.18 | 0.05 | 0.80 | +0.18 | - | 70 | 77 | 58.64% |
| ASML230602P00645000 | 2023-05-25 2:02PM EDT | 645.00 | 0.84 | 0.05 | 0.40 | 0.00 | - | 8 | 165 | 52.00% |
| ASML230602P00647500 | 2023-05-25 1:45PM EDT | 647.50 | 0.90 | 0.05 | 0.70 | +0.90 | - | - | 15 | 54.69% |
| ASML230602P00650000 | 2023-05-26 1:48PM EDT | 650.00 | 0.20 | 0.10 | 0.40 | -0.70 | -77.78% | 6 | 105 | 50.10% |
| ASML230602P00652500 | 2023-05-26 1:34PM EDT | 652.50 | 0.30 | 0.15 | 0.75 | +0.30 | - | 53 | 211 | 53.42% |
| ASML230602P00655000 | 2023-05-26 12:19PM EDT | 655.00 | 0.49 | 0.15 | 1.05 | -0.36 | -42.35% | 51 | 216 | 54.64% |
| ASML230602P00657500 | 2023-05-26 10:18AM EDT | 657.50 | 0.30 | 0.10 | 0.85 | -0.80 | -72.73% | 2 | 5 | 51.03% |
| ASML230602P00660000 | 2023-05-26 3:57PM EDT | 660.00 | 0.31 | 0.30 | 0.80 | -1.11 | -78.17% | 7 | 38 | 50.88% |
| ASML230602P00662500 | 2023-05-26 9:42AM EDT | 662.50 | 0.75 | 0.20 | 0.95 | -2.29 | -75.33% | 1 | 6 | 54.81% |
| ASML230602P00665000 | 2023-05-25 3:20PM EDT | 665.00 | 1.70 | 0.20 | 1.00 | 0.00 | - | 25 | 27 | 53.78% |
| ASML230602P00667500 | 2023-05-26 12:16PM EDT | 667.50 | 0.50 | 0.30 | 1.05 | -1.80 | -78.26% | 10 | 41 | 52.73% |
| ASML230602P00670000 | 2023-05-26 11:33AM EDT | 670.00 | 0.66 | 0.40 | 0.80 | -1.94 | -74.62% | 23 | 62 | 48.32% |
| ASML230602P00672500 | 2023-05-26 9:35AM EDT | 672.50 | 1.60 | 0.40 | 0.90 | +1.60 | - | 2 | 4 | 47.90% |
| ASML230602P00675000 | 2023-05-26 2:47PM EDT | 675.00 | 0.80 | 0.50 | 0.95 | -1.82 | -69.47% | 29 | 29 | 46.85% |
| ASML230602P00677500 | 2023-05-26 12:01PM EDT | 677.50 | 1.00 | 0.60 | 1.60 | +1.00 | - | 4 | 1 | 51.05% |
| ASML230602P00680000 | 2023-05-26 3:36PM EDT | 680.00 | 0.80 | 0.85 | 1.05 | -2.71 | -77.21% | 23 | 46 | 44.63% |
| ASML230602P00685000 | 2023-05-26 1:19PM EDT | 685.00 | 1.35 | 1.05 | 1.65 | -3.85 | -74.04% | 30 | 24 | 46.19% |
| ASML230602P00690000 | 2023-05-26 3:50PM EDT | 690.00 | 1.51 | 1.40 | 1.75 | -4.39 | -74.41% | 90 | 17 | 43.34% |
| ASML230602P00695000 | 2023-05-26 3:49PM EDT | 695.00 | 1.98 | 1.85 | 2.15 | -5.52 | -73.60% | 31 | 33 | 42.16% |
| ASML230602P00700000 | 2023-05-26 3:54PM EDT | 700.00 | 2.75 | 2.45 | 2.80 | -6.55 | -70.43% | 49 | 30 | 41.81% |
| ASML230602P00705000 | 2023-05-26 3:50PM EDT | 705.00 | 3.29 | 3.20 | 3.60 | -8.46 | -72.00% | 45 | 16 | 41.43% |
| ASML230602P00710000 | 2023-05-26 3:55PM EDT | 710.00 | 4.00 | 4.20 | 4.90 | -8.75 | -68.63% | 209 | 35 | 42.29% |
| ASML230602P00715000 | 2023-05-26 3:59PM EDT | 715.00 | 5.60 | 5.30 | 6.70 | +5.60 | - | 105 | 34 | 43.95% |
| ASML230602P00720000 | 2023-05-26 3:50PM EDT | 720.00 | 7.00 | 5.00 | 9.30 | +7.00 | - | 115 | 2 | 47.14% |
| ASML230602P00725000 | 2023-05-26 2:53PM EDT | 725.00 | 8.43 | 7.50 | 9.40 | +8.43 | - | 136 | 3 | 41.64% |
| ASML230602P00730000 | 2023-05-26 3:37PM EDT | 730.00 | 10.25 | 10.40 | 11.30 | +10.25 | - | 41 | 0 | 41.11% |
| ASML230602P00735000 | 2023-05-26 3:55PM EDT | 735.00 | 12.47 | 12.90 | 13.60 | +12.47 | - | 67 | 0 | 40.95% |
| ASML230602P00740000 | 2023-05-26 3:57PM EDT | 740.00 | 15.80 | 15.60 | 16.40 | +15.80 | - | 39 | 0 | 41.43% |
| ASML230602P00750000 | 2023-05-26 2:53PM EDT | 750.00 | 21.05 | 21.80 | 22.90 | +21.05 | - | 8 | 0 | 42.71% |
| ASML230602P00760000 | 2023-05-26 12:30PM EDT | 760.00 | 32.70 | 29.00 | 32.60 | +32.70 | - | 1 | 0 | 51.76% |
| ASML230602P00765000 | 2023-05-24 2:00PM EDT | 765.00 | 99.70 | 32.30 | 36.70 | +99.70 | - | - | 0 | 53.31% |
© 2023 Yahoo. Tutti i diritti riservati.