Italia Markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
924,97+5,43 (+0,59%)
Alla chiusura: 04:00PM EDT
930,00 +5,03 (+0,54%)
Dopo ore: 07:50PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML240524C006200002024-05-15 3:31PM EDT620.00313.80300.30313.800.00-11156.52%
ASML240524C006300002024-05-15 3:31PM EDT630.00303.65289.40303.900.00-50145.65%
ASML240524C007400002024-05-17 3:39PM EDT740.00187.48181.50191.90-4.72-2.46%1192.31%
ASML240524C007800002024-04-25 2:36PM EDT780.00132.46141.60151.900.00--274.34%
ASML240524C008100002024-04-22 3:31PM EDT810.0076.30111.60121.900.00--960.72%
ASML240524C008200002024-05-09 10:56AM EDT820.0098.55101.60111.400.00-2854.41%
ASML240524C008250002024-05-03 11:45AM EDT825.0083.6098.00106.000.00-4455.55%
ASML240524C008350002024-04-22 12:40PM EDT835.0054.2088.5096.000.00--352.36%
ASML240524C008400002024-05-06 12:01PM EDT840.0086.7583.1091.00+6.95+8.71%1265.95%
ASML240524C008450002024-05-06 12:52PM EDT845.0076.0077.8086.000.00-4863.14%
ASML240524C008500002024-05-17 1:03PM EDT850.0079.3674.1081.70-3.13-3.79%31462.66%
ASML240524C008600002024-05-17 12:56PM EDT860.0066.5063.0072.00+12.66+23.51%1857.77%
ASML240524C008650002024-05-07 12:08PM EDT865.0064.2860.1067.000.00-4454.81%
ASML240524C008700002024-05-02 10:04AM EDT870.0029.4055.1061.900.00-2351.53%
ASML240524C008750002024-05-13 1:16PM EDT875.0052.8549.5058.000.00-1851.57%
ASML240524C008800002024-05-02 10:28AM EDT880.0026.7846.0050.100.00-4840.33%
ASML240524C008850002024-05-09 9:46AM EDT885.0039.5042.3047.700.00-161944.47%
ASML240524C008875002024-05-07 3:11PM EDT887.5042.0039.5047.000.00--247.35%
ASML240524C008900002024-05-16 10:18AM EDT890.0050.8236.9043.100.00-1442.25%
ASML240524C008950002024-05-17 1:12PM EDT895.0037.5835.2037.00+2.09+5.89%6636.26%
ASML240524C008975002024-05-15 3:45PM EDT897.5044.6033.2037.700.00-1242.10%
ASML240524C009000002024-05-17 10:05AM EDT900.0032.0031.3033.10-1.55-4.62%141735.54%
ASML240524C009025002024-05-06 11:40AM EDT902.5033.8229.4034.100.00--141.56%
ASML240524C009050002024-05-16 2:14PM EDT905.0030.1027.8029.400.00-32634.91%
ASML240524C009075002024-05-15 11:51AM EDT907.5028.4027.7030.600.00-12040.90%
ASML240524C009100002024-05-17 2:46PM EDT910.0021.3724.3029.20-6.36-22.94%287041.17%
ASML240524C009125002024-05-17 10:07AM EDT912.5024.1022.8025.20+0.50+2.12%72436.04%
ASML240524C009150002024-05-17 2:22PM EDT915.0018.5221.2025.90-6.15-24.93%55740.40%
ASML240524C009175002024-05-16 3:54PM EDT917.5019.8019.7021.10-0.70-3.41%37933.61%
ASML240524C009200002024-05-17 3:43PM EDT920.0019.8018.5019.40+0.55+2.86%295532.96%
ASML240524C009250002024-05-17 3:55PM EDT925.0016.5015.9016.70-2.09-11.24%658932.71%
ASML240524C009300002024-05-17 3:50PM EDT930.0014.7613.6014.30+0.66+4.68%12212432.58%
ASML240524C009350002024-05-17 3:33PM EDT935.0011.8011.4012.10-1.10-8.53%235932.38%
ASML240524C009400002024-05-17 3:32PM EDT940.009.909.6013.10-0.80-7.48%2712438.26%
ASML240524C009450002024-05-17 3:25PM EDT945.008.607.908.900.00-135233.07%
ASML240524C009500002024-05-17 3:32PM EDT950.006.906.507.30-1.94-21.95%5614232.74%
ASML240524C009550002024-05-17 3:31PM EDT955.005.735.305.90-1.47-20.42%293332.39%
ASML240524C009600002024-05-17 3:31PM EDT960.004.604.304.80-1.40-23.33%296032.31%
ASML240524C009650002024-05-17 3:04PM EDT965.003.903.304.00-1.10-22.00%277532.63%
ASML240524C009700002024-05-17 3:16PM EDT970.003.102.005.00-1.10-26.19%123238.07%
ASML240524C009750002024-05-17 1:19PM EDT975.002.372.052.75-0.93-28.18%392233.25%
ASML240524C009800002024-05-17 3:04PM EDT980.001.901.702.00-0.85-30.91%114732.42%
ASML240524C009850002024-05-17 3:45PM EDT985.001.651.351.80-0.25-13.16%3281033.55%
ASML240524C009900002024-05-17 3:54PM EDT990.001.251.051.35-0.67-34.90%194233.17%
ASML240524C009950002024-05-17 3:54PM EDT995.001.000.801.10-2.10-67.74%73733.48%
ASML240524C010000002024-05-17 2:57PM EDT1,000.000.730.303.30-0.52-41.60%588046.12%
ASML240524C010050002024-05-17 2:13PM EDT1,005.000.530.053.00-1.52-74.15%15646.95%
ASML240524C010100002024-05-17 3:04PM EDT1,010.000.430.352.50-0.63-59.43%62446.69%
ASML240524C010150002024-05-17 2:14PM EDT1,015.000.390.202.05-0.32-45.07%32946.33%
ASML240524C010200002024-05-14 12:45PM EDT1,020.000.500.152.60-0.07-12.28%12551.00%
ASML240524C010250002024-05-15 1:58PM EDT1,025.001.100.054.100.00-11350.12%
ASML240524C010300002024-05-16 2:52PM EDT1,030.000.450.104.100.00-122052.06%
ASML240524C010350002024-05-16 2:53PM EDT1,035.000.360.104.100.00-101153.83%
ASML240524C010400002024-05-14 10:41AM EDT1,040.000.250.001.25-0.29-53.70%43749.90%
ASML240524C010450002024-05-13 10:13AM EDT1,045.000.600.054.000.00-1856.87%
ASML240524C010500002024-05-14 11:00AM EDT1,050.000.350.050.450.00-81844.63%
ASML240524C010550002024-05-16 2:52PM EDT1,055.000.250.052.000.00-454752.72%
ASML240524C010600002024-05-10 2:23PM EDT1,060.000.580.051.350.00-42350.81%
ASML240524C010650002024-05-10 12:32PM EDT1,065.000.750.052.500.00-1258.02%
ASML240524C010700002024-05-13 9:59AM EDT1,070.000.350.053.900.00-1164.88%
ASML240524C010750002024-05-03 9:42AM EDT1,075.000.750.050.200.00-1046.14%
ASML240524C010800002024-05-10 10:32AM EDT1,080.000.510.050.200.00-1547.36%
ASML240524C011000002024-05-16 3:49PM EDT1,100.000.050.050.200.00-213552.20%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML240524P005600002024-05-10 2:45PM EDT560.000.050.000.050.00-4142114.84%
ASML240524P005700002024-05-13 9:45AM EDT570.000.050.000.050.00-146110.94%
ASML240524P005800002024-05-13 9:45AM EDT580.000.050.004.300.00-121179.93%
ASML240524P006000002024-05-14 10:02AM EDT600.000.050.000.500.00-2021124.61%
ASML240524P006200002024-05-13 2:21PM EDT620.000.050.004.300.00-44157.47%
ASML240524P006300002024-05-15 10:51AM EDT630.000.050.004.300.00-2327152.03%
ASML240524P006500002024-05-17 10:37AM EDT650.000.050.000.300.00-15697.66%
ASML240524P006800002024-05-17 11:36AM EDT680.000.050.004.30-1.07-95.54%121125.90%
ASML240524P007100002024-04-29 11:20AM EDT710.000.890.004.300.00-11110.89%
ASML240524P007200002024-04-22 9:30AM EDT720.002.810.004.300.00--1105.98%
ASML240524P007300002024-05-17 11:20AM EDT730.000.250.051.90+0.03+13.64%6887.79%
ASML240524P007500002024-05-14 12:42PM EDT750.000.150.003.900.00-11889.75%
ASML240524P007600002024-05-14 12:37PM EDT760.000.200.003.900.00-71485.06%
ASML240524P007700002024-05-17 11:01AM EDT770.000.210.053.90-0.05-19.23%10680.59%
ASML240524P007800002024-05-13 12:42PM EDT780.000.750.004.000.00-1276.15%
ASML240524P007900002024-05-17 11:20AM EDT790.000.350.001.90+0.25+250.00%62361.96%
ASML240524P008000002024-05-17 10:24AM EDT800.000.350.004.00-0.15-30.00%19866.89%
ASML240524P008050002024-05-13 3:20PM EDT805.000.550.054.000.00-143664.76%
ASML240524P008100002024-05-15 10:28AM EDT810.000.660.051.750.00-12753.13%
ASML240524P008150002024-05-14 3:53PM EDT815.000.620.101.900.00-2552.08%
ASML240524P008200002024-05-17 9:49AM EDT820.000.300.102.600.00-14653.03%
ASML240524P008250002024-05-17 12:58PM EDT825.000.250.100.40-0.18-41.86%2940.92%
ASML240524P008300002024-05-16 12:20PM EDT830.000.550.104.100.00-24753.67%
ASML240524P008350002024-05-17 10:34AM EDT835.000.350.151.30-0.14-28.57%162046.14%
ASML240524P008400002024-05-15 11:17AM EDT840.000.850.201.650.00-910046.33%
ASML240524P008450002024-05-17 12:09PM EDT845.000.650.201.55-0.17-20.73%15243.46%
ASML240524P008500002024-05-17 3:04PM EDT850.000.650.250.90-0.55-45.83%147136.69%
ASML240524P008550002024-05-17 2:33PM EDT855.001.000.551.00-0.27-21.26%2011235.38%
ASML240524P008600002024-05-17 2:56PM EDT860.001.050.603.30-0.65-38.24%137244.91%
ASML240524P008650002024-05-17 2:32PM EDT865.001.520.901.10-0.58-27.62%75931.81%
ASML240524P008700002024-05-17 2:39PM EDT870.001.971.201.60-0.83-29.64%3112832.45%
ASML240524P008750002024-05-17 2:22PM EDT875.001.701.501.80-0.95-35.85%544131.09%
ASML240524P008800002024-05-17 3:55PM EDT880.002.121.802.90-1.65-43.77%4017533.07%
ASML240524P008825002024-05-17 1:27PM EDT882.502.902.306.70-1.00-25.64%1411543.31%
ASML240524P008850002024-05-17 3:55PM EDT885.002.402.602.95-2.60-52.00%293030.62%
ASML240524P008875002024-05-17 2:22PM EDT887.504.402.957.40-0.50-10.20%31642.03%
ASML240524P008900002024-05-17 3:57PM EDT890.003.503.303.70-1.00-22.22%436730.32%
ASML240524P008925002024-05-17 12:43PM EDT892.503.953.604.30-5.95-60.10%181330.64%
ASML240524P008950002024-05-17 3:26PM EDT895.004.804.204.80-0.18-3.61%103230.54%
ASML240524P008975002024-05-14 1:29PM EDT897.5014.347.308.800.00-183538.82%
ASML240524P009000002024-05-17 3:27PM EDT900.005.705.205.60-2.90-33.72%736529.50%
ASML240524P009025002024-05-17 3:28PM EDT902.506.705.809.10-2.50-27.17%24435.99%
ASML240524P009050002024-05-17 3:23PM EDT905.007.206.507.50-1.60-18.18%257230.63%
ASML240524P009075002024-05-17 2:20PM EDT907.5010.007.3011.80-0.90-8.26%93238.11%
ASML240524P009100002024-05-17 3:56PM EDT910.008.608.108.90-3.65-29.80%134030.05%
ASML240524P009125002024-05-17 9:37AM EDT912.5011.508.8010.10-0.70-5.74%11130.63%
ASML240524P009150002024-05-17 2:56PM EDT915.0011.619.8010.70+0.17+1.49%244929.84%
ASML240524P009175002024-05-16 9:43AM EDT917.5010.1015.5019.50-4.15-29.12%24845.28%
ASML240524P009200002024-05-17 3:43PM EDT920.0011.8012.1012.80-5.20-30.59%795629.74%
ASML240524P009250002024-05-17 3:37PM EDT925.0014.4414.4015.20-5.06-25.95%414729.72%
ASML240524P009300002024-05-17 3:57PM EDT930.0017.4017.0018.00-2.90-14.29%434629.97%
ASML240524P009350002024-05-17 3:56PM EDT935.0020.0019.5021.00-0.40-1.96%222430.12%
ASML240524P009400002024-05-17 3:32PM EDT940.0022.5020.8024.10+2.00+9.76%132729.97%
ASML240524P009450002024-05-16 11:34AM EDT945.0029.1026.0027.60+5.40+22.78%14930.16%
ASML240524P009500002024-05-17 3:12PM EDT950.0031.2029.4031.20-2.08-6.25%112730.11%
ASML240524P009550002024-05-13 1:16PM EDT955.0041.5033.2035.200.00-51230.56%
ASML240524P009600002024-05-17 2:54PM EDT960.0041.1035.9039.50-12.40-23.18%12131.42%
ASML240524P009700002024-05-16 11:51AM EDT970.0040.2343.4047.700.00-1330.72%
ASML240524P009800002024-04-23 2:38PM EDT980.0082.1252.6059.700.00-3442.00%
ASML240524P009850002024-04-05 12:03PM EDT985.0054.6284.8088.000.00-2296.48%
ASML240524P009900002024-05-14 11:55AM EDT990.0078.5061.2068.600.00-21142.88%
ASML240524P010000002024-05-03 11:52AM EDT1,000.00100.7070.0078.500.00-1046.80%
ASML240524P011000002024-04-26 10:59AM EDT1,100.00184.17169.10179.600.00-1089.39%