Italia markets close in 5 hours 49 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
679,62-16,93 (-2,43%)
Alla chiusura: 04:00PM EST
662,21 -15,92 (-2,35%)
Preborsa: 05:38AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML230210C004300002023-02-03 3:46PM EST430.00250.550.000.000.00-400.00%
ASML230210C004400002023-02-03 3:36PM EST440.00241.000.000.000.00-100.00%
ASML230210C004500002023-02-03 3:43PM EST450.00231.120.000.000.00-400.00%
ASML230210C004600002023-02-03 3:45PM EST460.00220.810.000.000.00-600.00%
ASML230210C004700002023-02-03 3:45PM EST470.00210.530.000.000.00-400.00%
ASML230210C005000002023-01-27 10:10AM EST500.00177.330.000.000.00-300.00%
ASML230210C005250002023-01-18 11:05AM EST525.00142.900.000.000.00--00.00%
ASML230210C005500002023-01-19 3:13PM EST550.0091.000.000.000.00-100.00%
ASML230210C005600002023-01-23 12:58PM EST560.00112.400.000.000.00-800.00%
ASML230210C005700002023-01-27 1:17PM EST570.00102.450.000.000.00-100.00%
ASML230210C005750002023-01-19 3:07PM EST575.0069.350.000.000.00-100.00%
ASML230210C005800002023-02-03 12:39PM EST580.00111.000.000.000.00-300.00%
ASML230210C005850002023-01-23 10:04AM EST585.0084.850.000.000.00-100.00%
ASML230210C005900002023-02-02 2:34PM EST590.0099.570.000.000.00-100.00%
ASML230210C005950002023-01-06 10:35AM EST595.0025.0080.6088.800.00-6696.25%
ASML230210C006000002023-02-01 10:57AM EST600.0060.300.000.000.00-1300.00%
ASML230210C006050002023-01-19 12:30PM EST605.0043.200.000.000.00-100.00%
ASML230210C006075002023-02-02 12:26PM EST607.5088.300.000.000.00--00.00%
ASML230210C006100002023-01-20 2:48PM EST610.0048.780.000.000.00-100.00%
ASML230210C006150002023-01-09 10:36AM EST615.0043.360.000.000.00-300.00%
ASML230210C006200002023-02-03 3:46PM EST620.0060.980.000.000.00-2400.00%
ASML230210C006250002023-02-03 3:03PM EST625.0055.700.000.000.00-1600.00%
ASML230210C006300002023-02-03 3:43PM EST630.0051.940.000.000.00-400.00%
ASML230210C006325002023-01-31 9:44AM EST632.5028.400.000.000.00-100.00%
ASML230210C006350002023-02-01 10:00AM EST635.0033.300.000.000.00-100.00%
ASML230210C006375002023-02-01 10:00AM EST637.5031.400.000.000.00--00.00%
ASML230210C006400002023-02-03 10:09AM EST640.0043.550.000.000.00-500.00%
ASML230210C006450002023-02-03 10:09AM EST645.0039.240.000.000.00-500.00%
ASML230210C006475002023-02-02 9:40AM EST647.5049.370.000.000.00-100.00%
ASML230210C006500002023-02-03 12:28PM EST650.0043.220.000.000.00-4000.00%
ASML230210C006525002023-02-03 9:47AM EST652.5037.400.000.000.00-100.00%
ASML230210C006550002023-02-02 9:58AM EST655.0039.720.000.000.00-200.00%
ASML230210C006600002023-02-03 12:05PM EST660.0032.670.000.000.00-1600.00%
ASML230210C006650002023-02-03 10:09AM EST665.0023.970.000.000.00-500.00%
ASML230210C006700002023-02-03 12:28PM EST670.0026.890.000.000.00-4100.00%
ASML230210C006725002023-02-03 10:25AM EST672.5022.410.000.000.00-100.00%
ASML230210C006750002023-02-03 1:56PM EST675.0018.660.000.000.00-100.00%
ASML230210C006775002023-02-03 10:33AM EST677.5019.500.000.000.00-100.00%
ASML230210C006800002023-02-03 3:42PM EST680.0013.550.000.000.00-1500.20%
ASML230210C006825002023-02-03 10:30AM EST682.5015.700.000.000.00-100.78%
ASML230210C006850002023-02-03 3:42PM EST685.0011.250.000.000.00-2601.56%
ASML230210C006875002023-02-03 12:10PM EST687.5014.900.000.000.00-10503.13%
ASML230210C006900002023-02-03 3:39PM EST690.009.200.000.000.00-2703.13%
ASML230210C006925002023-02-03 3:08PM EST692.508.050.000.000.00-903.13%
ASML230210C006950002023-02-03 3:45PM EST695.007.500.000.000.00-1003.13%
ASML230210C007000002023-02-03 3:47PM EST700.005.840.000.000.00-10706.25%
ASML230210C007050002023-02-03 1:33PM EST705.005.900.000.000.00-1006.25%
ASML230210C007100002023-02-03 1:14PM EST710.005.010.000.000.00-606.25%
ASML230210C007150002023-02-03 3:59PM EST715.003.200.000.000.00-7012.50%
ASML230210C007200002023-02-03 3:48PM EST720.002.400.000.000.00-16012.50%
ASML230210C007250002023-02-03 3:20PM EST725.001.900.000.000.00-10012.50%
ASML230210C007300002023-02-03 11:05AM EST730.002.350.000.000.00-2012.50%
ASML230210C007350002023-01-30 10:45AM EST735.000.650.000.000.00-13012.50%
ASML230210C007400002023-02-03 1:06PM EST740.001.350.000.000.00-7012.50%
ASML230210C007450002023-02-02 11:15AM EST745.001.200.000.000.00--012.50%
ASML230210C007500002023-02-03 3:30PM EST750.000.750.000.000.00-22012.50%
ASML230210C007550002023-02-03 12:13PM EST755.001.070.000.000.00-15025.00%
ASML230210C007600002023-01-26 9:37AM EST760.001.450.000.000.00--025.00%
ASML230210C007650002023-02-02 12:28PM EST765.000.540.000.000.00--025.00%
ASML230210C007700002023-02-02 9:30AM EST770.001.150.000.000.00-1025.00%
ASML230210C007800002023-02-02 3:42PM EST780.000.350.000.000.00-34025.00%
ASML230210C008300002023-01-26 11:15AM EST830.000.100.000.000.00--025.00%
ASML230210C008400002023-02-03 10:46AM EST840.000.100.000.000.00-5025.00%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML230210P003600002023-01-06 12:59PM EST360.000.280.000.300.00-42205.27%
ASML230210P004000002023-01-12 2:26PM EST400.000.100.000.000.00--050.00%
ASML230210P004100002023-01-11 12:48PM EST410.000.630.000.000.00-1050.00%
ASML230210P004200002023-01-27 1:55PM EST420.000.050.000.000.00-1050.00%
ASML230210P004400002023-01-18 10:05AM EST440.000.050.000.000.00--050.00%
ASML230210P004500002023-01-24 9:30AM EST450.000.050.000.000.00-2050.00%
ASML230210P004600002023-01-18 10:02AM EST460.000.050.000.000.00--050.00%
ASML230210P004650002023-01-18 10:02AM EST465.000.050.000.000.00--050.00%
ASML230210P004700002023-01-18 10:01AM EST470.000.050.000.000.00-2050.00%
ASML230210P004750002023-01-30 3:24PM EST475.000.800.000.000.00-1050.00%
ASML230210P004800002023-01-09 3:08PM EST480.002.710.000.000.00-8050.00%
ASML230210P004850002023-01-10 3:26PM EST485.001.900.000.000.00--050.00%
ASML230210P004950002023-01-17 10:07AM EST495.000.900.000.000.00-1050.00%
ASML230210P005000002023-01-27 10:33AM EST500.000.090.000.000.00-2050.00%
ASML230210P005050002023-01-31 11:04AM EST505.000.050.000.000.00--050.00%
ASML230210P005100002023-01-31 11:06AM EST510.000.050.000.000.00-4050.00%
ASML230210P005150002023-01-27 10:01AM EST515.000.200.000.000.00-1050.00%
ASML230210P005200002023-01-17 9:44AM EST520.001.860.000.000.00-3050.00%
ASML230210P005250002023-01-17 10:29AM EST525.002.050.000.000.00--050.00%
ASML230210P005300002023-01-23 10:38AM EST530.001.250.000.000.00-15050.00%
ASML230210P005350002023-01-30 11:48AM EST535.000.320.000.000.00--050.00%
ASML230210P005400002023-02-01 12:05PM EST540.000.200.000.000.00-3050.00%
ASML230210P005450002023-02-03 9:54AM EST545.000.460.000.000.00-12050.00%
ASML230210P005500002023-02-03 9:54AM EST550.000.510.000.000.00-12025.00%
ASML230210P005550002023-02-01 3:01PM EST555.000.230.000.000.00-1025.00%
ASML230210P005600002023-01-27 1:22PM EST560.000.550.000.000.00-1025.00%
ASML230210P005650002023-01-25 9:44AM EST565.001.370.000.000.00--025.00%
ASML230210P005700002023-02-03 10:09AM EST570.000.220.000.000.00-1025.00%
ASML230210P005750002023-01-31 11:20AM EST575.001.000.000.000.00-1025.00%
ASML230210P005800002023-01-27 11:13AM EST580.001.250.000.000.00-25025.00%
ASML230210P005850002023-02-01 1:51PM EST585.000.950.000.000.00-1025.00%
ASML230210P005900002023-02-03 1:12PM EST590.000.300.000.000.00-3025.00%
ASML230210P005950002023-02-02 3:21PM EST595.000.400.000.000.00-17025.00%
ASML230210P006000002023-02-03 2:30PM EST600.000.400.000.000.00-33025.00%
ASML230210P006050002023-02-02 3:00PM EST605.000.650.000.000.00-1025.00%
ASML230210P006075002023-02-01 9:56AM EST607.502.050.000.000.00--025.00%
ASML230210P006100002023-02-03 3:06PM EST610.000.550.000.000.00-15025.00%
ASML230210P006150002023-02-03 3:43PM EST615.000.650.000.000.00-13012.50%
ASML230210P006200002023-02-03 3:50PM EST620.000.900.000.000.00-46012.50%
ASML230210P006250002023-02-03 3:02PM EST625.001.200.000.000.00-14012.50%
ASML230210P006275002023-02-03 10:09AM EST627.501.200.000.000.00-1012.50%
ASML230210P006300002023-02-03 2:44PM EST630.001.350.000.000.00-21012.50%
ASML230210P006325002023-02-03 12:01PM EST632.501.300.000.000.00-5012.50%
ASML230210P006350002023-02-03 3:42PM EST635.001.750.000.000.00-28012.50%
ASML230210P006375002023-02-03 2:58PM EST637.502.150.000.000.00-6012.50%
ASML230210P006400002023-02-03 1:10PM EST640.002.250.000.000.00-26012.50%
ASML230210P006425002023-02-03 11:36AM EST642.501.830.000.000.00-16012.50%
ASML230210P006450002023-02-02 2:23PM EST645.002.550.000.000.00-7012.50%
ASML230210P006475002023-02-03 11:36AM EST647.502.250.000.000.00-1506.25%
ASML230210P006500002023-02-03 3:56PM EST650.003.400.000.000.00-5306.25%
ASML230210P006525002023-02-03 2:26PM EST652.504.270.000.000.00-3206.25%
ASML230210P006550002023-02-03 3:52PM EST655.005.050.000.000.00-2206.25%
ASML230210P006600002023-02-03 3:52PM EST660.006.210.000.000.00-5706.25%
ASML230210P006625002023-02-02 9:55AM EST662.504.780.000.000.00--06.25%
ASML230210P006650002023-02-03 3:52PM EST665.007.860.000.000.00-3303.13%
ASML230210P006675002023-02-03 9:58AM EST667.507.200.000.000.00-203.13%
ASML230210P006700002023-02-03 3:56PM EST670.008.950.000.000.00-1503.13%
ASML230210P006725002023-02-03 3:08PM EST672.5011.000.000.000.00-601.56%
ASML230210P006750002023-02-03 3:21PM EST675.0011.200.000.000.00-101.56%
ASML230210P006775002023-02-03 1:30PM EST677.5011.800.000.000.00-8300.78%
ASML230210P006800002023-02-03 3:57PM EST680.0013.200.000.000.00-3600.00%
ASML230210P006825002023-02-03 2:26PM EST682.5014.840.000.000.00-2000.00%
ASML230210P006850002023-02-03 3:56PM EST685.0015.950.000.000.00-1900.00%
ASML230210P006875002023-02-02 10:12AM EST687.5016.130.000.000.00-200.00%
ASML230210P006900002023-02-03 1:37PM EST690.0017.600.000.000.00-1800.00%
ASML230210P006925002023-02-03 1:20PM EST692.5018.400.000.000.00-1300.00%
ASML230210P006950002023-02-03 3:18PM EST695.0022.650.000.000.00-3800.00%
ASML230210P007000002023-02-03 3:08PM EST700.0026.800.000.000.00-500.00%
ASML230210P007100002023-02-02 1:42PM EST710.0023.100.000.000.00--00.00%
ASML230210P007150002023-01-31 3:54PM EST715.0058.900.000.000.00--00.00%
ASML230210P007200002023-01-27 9:52AM EST720.0051.000.000.000.00-100.00%
ASML230210P007250002023-02-03 3:36PM EST725.0047.080.000.000.00-100.00%
ASML230210P007300002023-02-03 11:25AM EST730.0042.100.000.000.00-100.00%
ASML230210P007500002023-02-03 11:29AM EST750.0060.300.000.000.00-100.00%
ASML230210P007900002023-01-18 10:00AM EST790.00115.900.000.000.00--00.00%
ASML230210P008100002023-02-02 11:50AM EST810.00119.500.000.000.00--00.00%
ASML230210P008200002023-02-03 3:36PM EST820.00140.590.000.000.00-100.00%