ASML - ASML Holding N.V.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML230602C004500002023-05-26 2:05PM EDT450.00284.32283.30287.70+284.32-10224.17%
ASML230602C004600002023-05-26 2:41PM EDT460.00275.22273.80278.10+275.22-20127.34%
ASML230602C004800002023-05-26 2:16PM EDT480.00254.27253.20259.20+254.27-40150.98%
ASML230602C004900002023-05-26 3:20PM EDT490.00250.87244.40247.50+250.87-90110.94%
ASML230602C005500002023-05-10 9:42AM EDT550.00105.11184.50187.600.00-1097.07%
ASML230602C005600002023-05-18 10:34AM EDT560.00127.40174.60177.700.00-8898.44%
ASML230602C005650002023-05-24 2:00PM EDT565.00101.30169.00174.30+101.30--1112.84%
ASML230602C005800002023-05-18 10:57AM EDT580.00108.20153.10159.300.00-8189.45%
ASML230602C005850002023-05-15 1:08PM EDT585.0067.85148.40152.200.00-11110.21%
ASML230602C006000002023-05-15 1:08PM EDT600.0053.98133.20137.600.00-11105.42%
ASML230602C006050002023-05-15 11:16AM EDT605.0048.20129.70134.100.00--191.89%
ASML230602C006100002023-05-26 2:55PM EDT610.00128.13123.60129.30+43.58+51.54%2279.83%
ASML230602C006150002023-05-26 11:18AM EDT615.00117.50118.70122.50+117.50-2093.70%
ASML230602C006200002023-05-18 11:48AM EDT620.0074.90113.20117.600.00-1191.41%
ASML230602C006250002023-05-12 12:46PM EDT625.0031.35108.20114.500.00-4668.56%
ASML230602C006300002023-05-26 2:21PM EDT630.00105.00103.40108.00+34.00+47.89%31188.56%
ASML230602C006325002023-05-24 11:43AM EDT632.5039.20101.20105.80+39.20--150.78%
ASML230602C006350002023-05-24 10:57AM EDT635.0038.1099.80103.000.00-5763.97%
ASML230602C006400002023-05-26 12:30PM EDT640.0092.0093.3099.20+48.88+113.36%55557.47%
ASML230602C006425002023-05-24 3:50PM EDT642.5029.7090.8096.40+29.70--151.27%
ASML230602C006450002023-05-25 1:02PM EDT645.0062.4588.3093.900.00-11550.00%
ASML230602C006500002023-05-26 2:28PM EDT650.0085.8083.6087.50+28.80+50.53%95969.68%
ASML230602C006525002023-05-24 10:50AM EDT652.5023.6581.3087.100.00-1458.74%
ASML230602C006550002023-05-26 3:20PM EDT655.0086.3078.6084.10+68.10+374.18%9251.39%
ASML230602C006575002023-05-24 3:50PM EDT657.5018.6076.0081.500.00-6776.34%
ASML230602C006600002023-05-26 3:05PM EDT660.0078.9073.5078.20+36.20+84.78%11568.70%
ASML230602C006625002023-05-24 12:09PM EDT662.5016.1071.1075.400.00-3464.54%
ASML230602C006650002023-05-26 2:57PM EDT665.0073.8068.6074.30+27.30+58.71%73872.51%
ASML230602C006675002023-05-26 11:15AM EDT667.5063.8566.3070.60+27.18+74.12%3862.50%
ASML230602C006700002023-05-26 3:58PM EDT670.0066.9565.2069.60+25.85+62.90%1217155.12%
ASML230602C006750002023-05-26 10:41AM EDT675.0062.1958.6064.60+33.53+116.99%1666.41%
ASML230602C006800002023-05-26 3:54PM EDT680.0057.0054.2060.30+23.46+69.95%112566.08%
ASML230602C006850002023-05-25 3:00PM EDT685.0027.1049.1055.300.00-94361.91%
ASML230602C006900002023-05-26 3:38PM EDT690.0049.5544.5050.50+24.75+99.80%122758.64%
ASML230602C006950002023-05-26 3:50PM EDT695.0043.6040.1045.50+22.10+102.79%33054.34%
ASML230602C007000002023-05-26 3:32PM EDT700.0041.8035.6041.30+23.54+128.92%909753.35%
ASML230602C007050002023-05-26 10:41AM EDT705.0034.7433.7036.40+18.08+108.52%424749.16%
ASML230602C007100002023-05-26 3:58PM EDT710.0030.6528.6033.20+17.75+137.60%6210751.01%
ASML230602C007150002023-05-26 2:54PM EDT715.0028.4226.2028.70+17.42+158.36%522147.60%
ASML230602C007200002023-05-26 3:59PM EDT720.0023.0122.6025.10+14.10+158.25%873846.72%
ASML230602C007250002023-05-26 3:38PM EDT725.0021.5619.2020.40+13.98+184.43%372741.85%
ASML230602C007300002023-05-26 3:39PM EDT730.0018.0516.6017.40+12.05+200.83%648541.61%
ASML230602C007350002023-05-26 3:59PM EDT735.0014.0614.0014.70+10.16+260.51%1251341.44%
ASML230602C007400002023-05-26 3:55PM EDT740.0012.6011.8012.40+9.13+263.11%2081841.63%
ASML230602C007450002023-05-26 3:54PM EDT745.0010.209.7010.40+10.20-621741.90%
ASML230602C007500002023-05-26 3:41PM EDT750.009.008.008.70+6.92+332.69%3303742.30%
ASML230602C007550002023-05-26 3:49PM EDT755.007.605.007.50+7.60-72143.57%
ASML230602C007600002023-05-26 3:54PM EDT760.005.705.206.50+4.30+307.14%47744.92%
ASML230602C007650002023-05-26 1:06PM EDT765.004.254.205.10+4.25-22144.20%
ASML230602C007700002023-05-26 3:50PM EDT770.003.853.404.10+3.85-661144.23%
ASML230602C007750002023-05-26 3:15PM EDT775.004.172.754.00+4.17-6247.56%
ASML230602C007800002023-05-26 3:50PM EDT780.002.552.253.00+2.49+4,150.00%283646.46%
ASML230602C007850002023-05-26 12:17PM EDT785.001.501.852.45+1.50-2046.85%
ASML230602C007900002023-05-26 3:50PM EDT790.001.911.552.00+1.36+247.27%15247.29%
ASML230602C007950002023-05-26 3:50PM EDT795.001.790.502.05+1.79-20050.62%
ASML230602C008000002023-05-26 3:58PM EDT800.001.201.051.40+1.20-160048.79%
ASML230602C008050002023-05-26 3:41PM EDT805.001.050.251.30+1.05-6-50.68%
ASML230602C008100002023-05-26 3:12PM EDT810.000.900.801.05+0.69+328.57%141550.95%
ASML230602C008300002023-05-26 1:45PM EDT830.000.600.501.30+0.60-10059.13%
ASML230602C008500002023-05-26 1:00PM EDT850.000.250.250.55+0.05+25.00%1159.77%
ASML230602C008700002023-05-26 9:46AM EDT870.000.250.100.55-0.15-37.50%2565.82%
ASML230602C008800002023-05-26 3:15PM EDT880.000.320.050.60+0.09+39.13%1469.63%
ASML230602C008900002023-05-26 3:40PM EDT890.000.200.000.35+0.10+100.00%7514367.68%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML230602P004000002023-04-19 12:19PM EDT400.000.620.000.650.00--2213.48%
ASML230602P004400002023-05-08 12:11PM EDT440.000.050.000.550.00-11179.10%
ASML230602P004700002023-05-10 10:53AM EDT470.000.100.000.550.00--1158.11%
ASML230602P005000002023-05-17 9:37AM EDT500.000.160.000.550.00-12138.28%
ASML230602P005100002023-05-25 3:38PM EDT510.000.090.000.550.00-12131.84%
ASML230602P005200002023-05-19 1:11PM EDT520.000.170.000.550.00-27125.59%
ASML230602P005300002023-05-26 10:28AM EDT530.000.250.000.50+0.15+150.00%150117.97%
ASML230602P005400002023-05-23 10:05AM EDT540.000.220.000.550.00-128113.28%
ASML230602P005450002023-05-17 11:24AM EDT545.000.370.000.550.00-67110.25%
ASML230602P005500002023-05-26 9:52AM EDT550.000.220.000.40+0.17+340.00%232103.13%
ASML230602P005550002023-05-26 9:52AM EDT555.000.240.000.55-0.43-64.18%23104.30%
ASML230602P005600002023-05-26 2:54PM EDT560.000.260.000.55-0.02-7.14%243101.27%
ASML230602P005650002023-05-26 2:54PM EDT565.000.250.000.45-0.13-34.21%1795.90%
ASML230602P005700002023-05-26 11:06AM EDT570.000.100.000.45-0.23-69.70%255693.07%
ASML230602P005750002023-05-23 11:19AM EDT575.000.300.000.450.00-24390.23%
ASML230602P005800002023-05-26 9:39AM EDT580.000.050.000.05-0.30-85.71%18269.14%
ASML230602P005850002023-05-26 11:31AM EDT585.000.050.000.45-0.21-80.77%15884.57%
ASML230602P005900002023-05-19 11:32AM EDT590.000.320.000.450.00-111981.84%
ASML230602P005950002023-05-19 9:30AM EDT595.000.600.000.200.00-52471.68%
ASML230602P006000002023-05-25 2:27PM EDT600.000.350.000.450.00-16276.27%
ASML230602P006050002023-05-26 1:02PM EDT605.000.200.000.45-0.60-75.00%11173.54%
ASML230602P006100002023-05-26 3:51PM EDT610.000.150.000.35-1.10-88.00%12068.56%
ASML230602P006150002023-05-24 10:11AM EDT615.001.250.000.450.00-124568.07%
ASML230602P006200002023-05-25 3:57PM EDT620.000.450.000.550.00-12567.19%
ASML230602P006225002023-05-25 3:11PM EDT622.500.400.000.85+0.40--270.17%
ASML230602P006250002023-05-26 11:14AM EDT625.000.050.000.55-0.39-88.64%14364.45%
ASML230602P006275002023-05-25 11:00AM EDT627.500.550.000.850.00-12367.29%
ASML230602P006300002023-05-26 3:56PM EDT630.000.070.000.90-0.38-84.44%73166.41%
ASML230602P006325002023-05-22 3:52PM EDT632.500.760.000.900.00-111264.99%
ASML230602P006350002023-05-26 1:35PM EDT635.000.150.000.90-2.65-94.64%33363.53%
ASML230602P006375002023-05-25 2:27PM EDT637.500.600.050.900.00-19862.60%
ASML230602P006400002023-05-25 1:51PM EDT640.000.600.100.900.00-43361.67%
ASML230602P006425002023-05-26 12:36PM EDT642.500.180.050.80+0.18-707758.64%
ASML230602P006450002023-05-25 2:02PM EDT645.000.840.050.400.00-816552.00%
ASML230602P006475002023-05-25 1:45PM EDT647.500.900.050.70+0.90--1554.69%
ASML230602P006500002023-05-26 1:48PM EDT650.000.200.100.40-0.70-77.78%610550.10%
ASML230602P006525002023-05-26 1:34PM EDT652.500.300.150.75+0.30-5321153.42%
ASML230602P006550002023-05-26 12:19PM EDT655.000.490.151.05-0.36-42.35%5121654.64%
ASML230602P006575002023-05-26 10:18AM EDT657.500.300.100.85-0.80-72.73%2551.03%
ASML230602P006600002023-05-26 3:57PM EDT660.000.310.300.80-1.11-78.17%73850.88%
ASML230602P006625002023-05-26 9:42AM EDT662.500.750.200.95-2.29-75.33%1654.81%
ASML230602P006650002023-05-25 3:20PM EDT665.001.700.201.000.00-252753.78%
ASML230602P006675002023-05-26 12:16PM EDT667.500.500.301.05-1.80-78.26%104152.73%
ASML230602P006700002023-05-26 11:33AM EDT670.000.660.400.80-1.94-74.62%236248.32%
ASML230602P006725002023-05-26 9:35AM EDT672.501.600.400.90+1.60-2447.90%
ASML230602P006750002023-05-26 2:47PM EDT675.000.800.500.95-1.82-69.47%292946.85%
ASML230602P006775002023-05-26 12:01PM EDT677.501.000.601.60+1.00-4151.05%
ASML230602P006800002023-05-26 3:36PM EDT680.000.800.851.05-2.71-77.21%234644.63%
ASML230602P006850002023-05-26 1:19PM EDT685.001.351.051.65-3.85-74.04%302446.19%
ASML230602P006900002023-05-26 3:50PM EDT690.001.511.401.75-4.39-74.41%901743.34%
ASML230602P006950002023-05-26 3:49PM EDT695.001.981.852.15-5.52-73.60%313342.16%
ASML230602P007000002023-05-26 3:54PM EDT700.002.752.452.80-6.55-70.43%493041.81%
ASML230602P007050002023-05-26 3:50PM EDT705.003.293.203.60-8.46-72.00%451641.43%
ASML230602P007100002023-05-26 3:55PM EDT710.004.004.204.90-8.75-68.63%2093542.29%
ASML230602P007150002023-05-26 3:59PM EDT715.005.605.306.70+5.60-1053443.95%
ASML230602P007200002023-05-26 3:50PM EDT720.007.005.009.30+7.00-115247.14%
ASML230602P007250002023-05-26 2:53PM EDT725.008.437.509.40+8.43-136341.64%
ASML230602P007300002023-05-26 3:37PM EDT730.0010.2510.4011.30+10.25-41041.11%
ASML230602P007350002023-05-26 3:55PM EDT735.0012.4712.9013.60+12.47-67040.95%
ASML230602P007400002023-05-26 3:57PM EDT740.0015.8015.6016.40+15.80-39041.43%
ASML230602P007500002023-05-26 2:53PM EDT750.0021.0521.8022.90+21.05-8042.71%
ASML230602P007600002023-05-26 12:30PM EDT760.0032.7029.0032.60+32.70-1051.76%
ASML230602P007650002023-05-24 2:00PM EDT765.0099.7032.3036.70+99.70--053.31%