Italia markets close in 6 hours 57 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
430,81-5,33 (-1,22%)
Alla chiusura: 04:00PM EDT
438,87 +8,06 (+1,87%)
Preborsa: 04:30AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML220930C003400002022-09-23 12:09PM EDT340.0089.090.000.000.00-200.00%
ASML220930C003500002022-09-21 3:04PM EDT350.00122.580.000.000.00--00.00%
ASML220930C003600002022-09-23 12:16PM EDT360.0069.610.000.000.00-400.00%
ASML220930C003800002022-09-23 12:25PM EDT380.0050.590.000.000.00-400.00%
ASML220930C003900002022-09-23 12:25PM EDT390.0041.060.000.000.00-400.00%
ASML220930C004000002022-09-23 12:40PM EDT400.0032.480.000.000.00-200.00%
ASML220930C004100002022-09-23 9:37AM EDT410.0029.000.000.000.00-100.00%
ASML220930C004150002022-09-23 3:37PM EDT415.0024.900.000.000.00-200.00%
ASML220930C004200002022-09-26 3:32PM EDT420.0019.400.000.000.00-1100.00%
ASML220930C004250002022-09-26 2:38PM EDT425.0014.800.000.000.00-500.00%
ASML220930C004300002022-09-26 2:42PM EDT430.0012.300.000.000.00-500.00%
ASML220930C004350002022-09-26 2:15PM EDT435.009.600.000.000.00-2403.13%
ASML220930C004400002022-09-26 2:27PM EDT440.007.300.000.000.00-1806.25%
ASML220930C004450002022-09-26 2:49PM EDT445.006.500.000.000.00-2206.25%
ASML220930C004500002022-09-26 3:55PM EDT450.004.200.000.000.00-34012.50%
ASML220930C004550002022-09-26 11:56AM EDT455.002.860.000.000.00-20012.50%
ASML220930C004600002022-09-26 3:35PM EDT460.002.160.000.000.00-41012.50%
ASML220930C004625002022-09-26 2:49PM EDT462.502.000.000.000.00-4012.50%
ASML220930C004650002022-09-26 3:05PM EDT465.001.750.000.000.00-7012.50%
ASML220930C004675002022-09-26 3:19PM EDT467.501.250.000.000.00-22012.50%
ASML220930C004700002022-09-26 12:24PM EDT470.000.850.000.000.00-10012.50%
ASML220930C004725002022-09-26 2:30PM EDT472.500.900.000.000.00-4025.00%
ASML220930C004750002022-09-26 3:57PM EDT475.000.500.000.000.00-14025.00%
ASML220930C004775002022-09-20 10:46AM EDT477.509.610.000.000.00-1025.00%
ASML220930C004800002022-09-26 12:46PM EDT480.000.300.000.000.00-15025.00%
ASML220930C004825002022-09-26 12:47PM EDT482.500.520.000.000.00-30025.00%
ASML220930C004850002022-09-26 2:48PM EDT485.000.330.000.000.00-16025.00%
ASML220930C004875002022-09-23 1:39PM EDT487.500.330.000.000.00-10025.00%
ASML220930C004900002022-09-26 2:44PM EDT490.000.050.000.000.00-1025.00%
ASML220930C004925002022-09-19 10:14AM EDT492.505.200.000.000.00--025.00%
ASML220930C004950002022-09-21 2:00PM EDT495.005.400.000.000.00-1025.00%
ASML220930C004975002022-09-21 3:45PM EDT497.502.450.000.000.00--025.00%
ASML220930C005000002022-09-23 10:57AM EDT500.000.300.000.000.00-63025.00%
ASML220930C005025002022-09-16 12:53PM EDT502.504.290.000.000.00-1025.00%
ASML220930C005050002022-09-26 2:42PM EDT505.000.100.000.000.00-10025.00%
ASML220930C005100002022-09-22 11:56AM EDT510.000.400.000.000.00-2025.00%
ASML220930C005150002022-09-23 9:35AM EDT515.000.270.000.000.00-1025.00%
ASML220930C005200002022-09-26 12:36PM EDT520.000.100.000.000.00-10050.00%
ASML220930C005225002022-09-20 2:48PM EDT522.500.930.000.000.00--050.00%
ASML220930C005250002022-09-23 3:03PM EDT525.000.350.000.000.00-8050.00%
ASML220930C005300002022-09-22 10:31AM EDT530.000.300.000.000.00-2050.00%
ASML220930C005350002022-09-23 9:40AM EDT535.000.150.000.000.00-10050.00%
ASML220930C005400002022-09-20 1:38PM EDT540.000.330.000.000.00-1050.00%
ASML220930C005450002022-09-09 10:44AM EDT545.005.450.000.000.00-2050.00%
ASML220930C005500002022-09-26 11:17AM EDT550.000.100.000.000.00-1050.00%
ASML220930C005550002022-09-22 12:02PM EDT555.000.190.000.000.00-1050.00%
ASML220930C005600002022-09-16 11:02AM EDT560.000.400.000.000.00-9050.00%
ASML220930C005650002022-09-12 3:29PM EDT565.002.220.000.000.00-7050.00%
ASML220930C005700002022-09-16 2:48PM EDT570.000.250.000.000.00-1050.00%
ASML220930C005750002022-09-19 10:47AM EDT575.000.500.000.000.00-1050.00%
ASML220930C005800002022-09-19 1:21PM EDT580.000.230.000.000.00-2050.00%
ASML220930C005850002022-09-01 9:46AM EDT585.001.500.000.000.00-2050.00%
ASML220930C005900002022-09-02 9:36AM EDT590.001.000.000.000.00-1050.00%
ASML220930C006000002022-08-30 3:47PM EDT600.001.600.000.000.00-1050.00%
ASML220930C006050002022-08-23 9:37AM EDT605.004.460.000.000.00-1150.00%
ASML220930C006100002022-08-19 2:28PM EDT610.007.800.000.400.00-11138.28%
ASML220930C006150002022-09-08 2:36PM EDT615.000.200.000.000.00-2050.00%
ASML220930C006200002022-08-26 10:35AM EDT620.002.100.000.400.00-47143.75%
ASML220930C006250002022-08-24 1:20PM EDT625.002.350.000.400.00-20146.48%
ASML220930C006350002022-09-06 9:36AM EDT635.001.210.000.000.00-1050.00%
ASML220930C006400002022-08-30 10:00AM EDT640.000.700.000.000.00-1050.00%
ASML220930C006500002022-09-16 1:53PM EDT650.000.090.000.000.00-1050.00%
ASML220930C006800002022-09-19 3:05PM EDT680.000.050.000.000.00--050.00%
ASML220930C006900002022-09-12 2:33PM EDT690.000.100.000.000.00--050.00%
ASML220930C007000002022-08-29 12:40PM EDT700.000.330.000.000.00--050.00%
ASML220930C007100002022-08-26 9:53AM EDT710.000.300.000.400.00-201188.87%
ASML220930C007200002022-08-26 9:53AM EDT720.000.200.000.400.00-18231193.36%
ASML220930C007300002022-09-12 2:27PM EDT730.000.100.000.000.00-10050.00%
ASML220930C007400002022-09-13 12:02PM EDT740.000.050.000.000.00-5050.00%
ASML220930C007500002022-09-26 12:24PM EDT750.000.010.000.000.00-140050.00%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML220930P002900002022-09-23 3:07PM EDT290.000.020.000.000.00-1050.00%
ASML220930P003000002022-09-23 3:07PM EDT300.000.050.000.000.00-98050.00%
ASML220930P003100002022-09-13 1:07PM EDT310.000.100.000.000.00-1050.00%
ASML220930P003300002022-09-01 11:15AM EDT330.001.200.000.000.00--050.00%
ASML220930P003400002022-09-26 9:48AM EDT340.000.050.000.000.00-2050.00%
ASML220930P003500002022-09-26 9:55AM EDT350.000.050.000.000.00-2050.00%
ASML220930P003600002022-09-26 12:34PM EDT360.000.450.000.000.00-43025.00%
ASML220930P003650002022-09-23 3:16PM EDT365.000.720.000.000.00-17025.00%
ASML220930P003700002022-09-26 2:54PM EDT370.000.300.000.000.00-5025.00%
ASML220930P003750002022-09-26 12:09PM EDT375.000.550.000.000.00-2025.00%
ASML220930P003800002022-09-26 3:03PM EDT380.000.650.000.000.00-2025.00%
ASML220930P003850002022-09-26 10:58AM EDT385.000.800.000.000.00-52025.00%
ASML220930P003900002022-09-26 3:31PM EDT390.001.200.000.000.00-38025.00%
ASML220930P003950002022-09-26 11:09AM EDT395.001.800.000.000.00-32012.50%
ASML220930P004000002022-09-26 11:30AM EDT400.002.380.000.000.00-5012.50%
ASML220930P004050002022-09-23 2:52PM EDT405.004.950.000.000.00-10012.50%
ASML220930P004100002022-09-26 3:46PM EDT410.003.610.000.000.00-14012.50%
ASML220930P004150002022-09-26 12:34PM EDT415.005.900.000.000.00-206.25%
ASML220930P004200002022-09-26 2:58PM EDT420.005.700.000.000.00-906.25%
ASML220930P004250002022-09-26 3:17PM EDT425.007.600.000.000.00-1103.13%
ASML220930P004300002022-09-26 2:44PM EDT430.0010.200.000.000.00-3000.39%
ASML220930P004350002022-09-26 2:44PM EDT435.0012.700.000.000.00-2800.00%
ASML220930P004400002022-09-26 12:17PM EDT440.0015.300.000.000.00-500.00%
ASML220930P004450002022-09-26 11:33AM EDT445.0019.820.000.000.00-500.00%
ASML220930P004500002022-09-26 12:19PM EDT450.0021.050.000.000.00-300.00%
ASML220930P004550002022-09-22 3:30PM EDT455.0019.020.000.000.00-1000.00%
ASML220930P004600002022-09-26 2:52PM EDT460.0027.500.000.000.00-200.00%
ASML220930P004625002022-09-22 12:23PM EDT462.5026.540.000.000.00--00.00%
ASML220930P004650002022-09-23 9:45AM EDT465.0034.800.000.000.00-1400.00%
ASML220930P004700002022-09-26 3:53PM EDT470.0037.000.000.000.00-700.00%
ASML220930P004725002022-09-26 1:45PM EDT472.5041.770.000.000.00-100.00%
ASML220930P004750002022-09-16 12:26PM EDT475.0024.300.000.000.00-200.00%
ASML220930P004800002022-09-23 10:32AM EDT480.0049.480.000.000.00-100.00%
ASML220930P004850002022-09-21 11:28AM EDT485.0025.740.000.000.00-100.00%
ASML220930P004875002022-09-26 12:59PM EDT487.5054.920.000.000.00-100.00%
ASML220930P004900002022-09-26 12:57PM EDT490.0058.050.000.000.00-100.00%
ASML220930P004950002022-09-14 3:43PM EDT495.0030.500.000.000.00-100.00%
ASML220930P005000002022-09-23 3:36PM EDT500.0068.250.000.000.00-200.00%
ASML220930P005050002022-09-23 9:30AM EDT505.0072.050.000.000.00-100.00%
ASML220930P005100002022-09-14 10:37AM EDT510.0042.050.000.000.00-100.00%
ASML220930P005150002022-08-26 11:48AM EDT515.0023.7076.9080.900.00-100.00%
ASML220930P005200002022-09-23 11:37AM EDT520.0089.540.000.000.00-600.00%
ASML220930P005250002022-09-16 10:05AM EDT525.0063.450.000.000.00-300.00%
ASML220930P005300002022-09-15 12:42PM EDT530.0063.390.000.000.00-100.00%
ASML220930P005350002022-09-13 9:53AM EDT535.0051.300.000.000.00-100.00%
ASML220930P005400002022-08-31 1:26PM EDT540.0058.000.000.000.00-100.00%
ASML220930P005600002022-09-22 3:57PM EDT560.00118.050.000.000.00-300.00%
ASML220930P005650002022-08-17 3:10PM EDT565.0031.0096.30100.500.00-110.00%
ASML220930P005700002022-09-16 3:37PM EDT570.00104.610.000.000.00-200.00%
ASML220930P005750002022-09-16 3:37PM EDT575.00109.690.000.000.00-300.00%
ASML220930P005800002022-09-16 3:36PM EDT580.00114.520.000.000.00-500.00%
ASML220930P005900002022-09-01 3:39PM EDT590.00121.940.000.000.00-300.00%
ASML220930P006300002022-08-31 10:52AM EDT630.00137.820.000.000.00--00.00%