Italia markets closed
Dow Jones
35.389,05 +55,58 (+0,16%) Nasdaq
14.244,78 +3,76 (+0,03%) Nikkei 225
33.408,39 -39,28 (-0,12%) EUR/USD
1,0985 +0,0026 (+0,24%) Bitcoin EUR
34.618,80 +939,33 (+2,79%) CMC Crypto 200
785,50 +20,81 (+2,72%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:59PM EST. Mercato aperto.
Opzioni d'acquistoper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231201C00450000 | 2023-11-24 11:10AM EST | 450.00 | 241.78 | 224.00 | 225.30 | 0.00 | - | 5 | 5 | 182.42% |
| ASML231201C00460000 | 2023-11-24 12:06PM EST | 460.00 | 231.83 | 214.20 | 215.70 | 0.00 | - | 9 | 9 | 183.98% |
| ASML231201C00530000 | 2023-10-19 8:30AM EST | 530.00 | 78.78 | 152.80 | 159.30 | 0.00 | - | 1 | 1 | 230.49% |
| ASML231201C00535000 | 2023-10-19 8:30AM EST | 535.00 | 74.53 | 150.10 | 154.40 | 0.00 | - | 1 | 1 | 231.89% |
| ASML231201C00560000 | 2023-10-23 11:55AM EST | 560.00 | 46.10 | 123.70 | 127.20 | 0.00 | - | 1 | 0 | 189.44% |
| ASML231201C00570000 | 2023-11-10 11:43AM EST | 570.00 | 82.10 | 104.50 | 105.60 | 0.00 | - | - | 22 | 93.07% |
| ASML231201C00575000 | 2023-11-06 2:18PM EST | 575.00 | 64.10 | 98.90 | 100.50 | 0.00 | - | - | 1 | 82.62% |
| ASML231201C00585000 | 2023-11-03 1:57PM EST | 585.00 | 67.16 | 89.00 | 90.60 | 0.00 | - | 2 | 6 | 76.90% |
| ASML231201C00590000 | 2023-11-27 11:05AM EST | 590.00 | 96.55 | 84.40 | 85.50 | 0.00 | - | 2 | 9 | 75.54% |
| ASML231201C00595000 | 2023-11-28 11:41AM EST | 595.00 | 86.92 | 78.70 | 80.60 | -4.62 | -5.05% | 1 | 6 | 66.60% |
| ASML231201C00600000 | 2023-11-24 12:22PM EST | 600.00 | 92.30 | 74.30 | 75.40 | 0.00 | - | 4 | 10 | 66.21% |
| ASML231201C00605000 | 2023-11-27 1:41PM EST | 605.00 | 85.04 | 69.30 | 70.50 | 0.00 | - | 2 | 5 | 63.06% |
| ASML231201C00610000 | 2023-11-27 1:41PM EST | 610.00 | 80.04 | 63.00 | 65.90 | 0.00 | - | 1 | 23 | 51.81% |
| ASML231201C00615000 | 2023-11-27 3:56PM EST | 615.00 | 74.00 | 58.70 | 60.40 | 0.00 | - | 1 | 22 | 50.07% |
| ASML231201C00620000 | 2023-11-28 10:31AM EST | 620.00 | 59.07 | 54.20 | 55.50 | -12.80 | -17.81% | 1 | 27 | 50.71% |
| ASML231201C00625000 | 2023-11-28 11:44AM EST | 625.00 | 56.45 | 49.60 | 50.60 | -8.00 | -12.41% | 1 | 24 | 54.44% |
| ASML231201C00630000 | 2023-11-28 1:13PM EST | 630.00 | 44.80 | 44.30 | 45.50 | -14.55 | -24.52% | 3 | 15 | 49.26% |
| ASML231201C00635000 | 2023-11-28 1:12PM EST | 635.00 | 40.00 | 39.50 | 40.80 | -9.70 | -19.52% | 11 | 18 | 47.27% |
| ASML231201C00640000 | 2023-11-27 10:24AM EST | 640.00 | 46.30 | 34.50 | 36.00 | 0.00 | - | 1 | 22 | 44.13% |
| ASML231201C00645000 | 2023-11-24 12:56PM EST | 645.00 | 35.00 | 29.80 | 30.80 | -12.02 | -25.56% | 1 | 22 | 38.14% |
| ASML231201C00650000 | 2023-11-28 1:32PM EST | 650.00 | 26.00 | 25.30 | 26.40 | -12.05 | -31.67% | 1 | 19 | 36.95% |
| ASML231201C00655000 | 2023-11-24 12:35PM EST | 655.00 | 37.90 | 20.40 | 21.20 | 0.00 | - | 5 | 18 | 30.77% |
| ASML231201C00660000 | 2023-11-24 12:48PM EST | 660.00 | 32.20 | 15.90 | 16.80 | 0.00 | - | 5 | 30 | 28.38% |
| ASML231201C00665000 | 2023-11-28 11:44AM EST | 665.00 | 17.69 | 12.20 | 13.00 | -8.36 | -32.09% | 1 | 15 | 27.45% |
| ASML231201C00670000 | 2023-11-28 1:00PM EST | 670.00 | 10.70 | 9.00 | 9.40 | -10.65 | -49.88% | 6 | 15 | 25.74% |
| ASML231201C00675000 | 2023-11-28 9:31AM EST | 675.00 | 8.50 | 6.10 | 6.50 | -6.58 | -43.63% | 4 | 38 | 24.81% |
| ASML231201C00677500 | 2023-11-28 1:41PM EST | 677.50 | 5.20 | 5.00 | 5.40 | -12.43 | -70.50% | 4 | 1 | 24.84% |
| ASML231201C00680000 | 2023-11-28 1:37PM EST | 680.00 | 4.20 | 4.00 | 4.30 | -10.25 | -70.93% | 10 | 69 | 24.37% |
| ASML231201C00685000 | 2023-11-28 1:24PM EST | 685.00 | 2.33 | 2.35 | 2.70 | -7.57 | -76.46% | 9 | 56 | 24.10% |
| ASML231201C00687500 | 2023-11-28 1:28PM EST | 687.50 | 1.96 | 1.90 | 2.00 | -5.14 | -72.39% | 3 | 11 | 23.54% |
| ASML231201C00690000 | 2023-11-28 1:27PM EST | 690.00 | 1.51 | 1.40 | 1.60 | -4.89 | -76.41% | 47 | 46 | 23.91% |
| ASML231201C00692500 | 2023-11-28 1:14PM EST | 692.50 | 1.00 | 1.10 | 1.25 | -4.40 | -81.48% | 26 | 14 | 24.12% |
| ASML231201C00695000 | 2023-11-28 12:45PM EST | 695.00 | 1.25 | 0.85 | 1.00 | -2.96 | -70.31% | 35 | 52 | 24.56% |
| ASML231201C00700000 | 2023-11-28 1:28PM EST | 700.00 | 0.59 | 0.45 | 0.65 | -2.31 | -79.66% | 22 | 160 | 25.54% |
| ASML231201C00705000 | 2023-11-28 12:46PM EST | 705.00 | 0.45 | 0.25 | 0.45 | -1.55 | -77.50% | 18 | 56 | 26.83% |
| ASML231201C00710000 | 2023-11-28 12:59PM EST | 710.00 | 0.30 | 0.10 | 0.35 | -0.90 | -75.00% | 4 | 816 | 28.66% |
| ASML231201C00715000 | 2023-11-27 3:40PM EST | 715.00 | 0.10 | 0.10 | 0.25 | -0.65 | -86.67% | 11 | 83 | 29.93% |
| ASML231201C00720000 | 2023-11-28 12:38PM EST | 720.00 | 0.17 | 0.00 | 0.30 | -0.33 | -66.00% | 2 | 79 | 33.84% |
| ASML231201C00725000 | 2023-11-28 10:41AM EST | 725.00 | 0.10 | 0.05 | 0.40 | -0.19 | -65.52% | 3 | 32 | 38.62% |
| ASML231201C00730000 | 2023-11-27 3:16PM EST | 730.00 | 0.10 | 0.05 | 0.25 | -0.10 | -50.00% | 1 | 9 | 38.43% |
| ASML231201C00735000 | 2023-11-24 10:27AM EST | 735.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 39.80% |
| ASML231201C00740000 | 2023-11-27 10:23AM EST | 740.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 42.38% |
| ASML231201C00745000 | 2023-11-27 11:35AM EST | 745.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 436 | 44.97% |
| ASML231201C00750000 | 2023-11-21 3:40PM EST | 750.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 1 | 5 | 47.51% |
| ASML231201C00760000 | 2023-11-27 1:13PM EST | 760.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 117 | 52.49% |
| ASML231201C00780000 | 2023-11-06 3:59PM EST | 780.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 8 | 55.08% |
| ASML231201C00790000 | 2023-11-27 1:28PM EST | 790.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 59.18% |
Opzioni Putper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231201P00370000 | 2023-11-28 1:15PM EST | 370.00 | 0.02 | 0.00 | 0.05 | -0.64 | -96.97% | 2 | 0 | 184.38% |
| ASML231201P00450000 | 2023-11-03 2:44PM EST | 450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 127.34% |
| ASML231201P00460000 | 2023-11-13 12:11PM EST | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 121.09% |
| ASML231201P00470000 | 2023-11-08 9:30AM EST | 470.00 | 0.84 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 155.37% |
| ASML231201P00480000 | 2023-11-21 12:07PM EST | 480.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 108.59% |
| ASML231201P00490000 | 2023-11-08 1:55PM EST | 490.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 153 | 151.47% |
| ASML231201P00500000 | 2023-10-25 10:48AM EST | 500.00 | 3.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 106.64% |
| ASML231201P00505000 | 2023-11-09 12:52PM EST | 505.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 138.97% |
| ASML231201P00510000 | 2023-10-30 9:05AM EST | 510.00 | 3.90 | 0.00 | 0.85 | 0.00 | - | 22 | 22 | 123.83% |
| ASML231201P00515000 | 2023-11-03 8:53AM EST | 515.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 117.87% |
| ASML231201P00520000 | 2023-11-06 11:42AM EST | 520.00 | 0.80 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 109.38% |
| ASML231201P00525000 | 2023-11-07 10:35AM EST | 525.00 | 0.85 | 0.00 | 0.85 | 0.00 | - | 10 | 11 | 112.45% |
| ASML231201P00530000 | 2023-11-21 1:36PM EST | 530.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 1 | 12 | 107.76% |
| ASML231201P00535000 | 2023-11-08 2:33PM EST | 535.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 1 | 13 | 96.19% |
| ASML231201P00540000 | 2023-11-13 11:58AM EST | 540.00 | 0.47 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 78.13% |
| ASML231201P00545000 | 2023-11-13 12:12PM EST | 545.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 3 | 17 | 97.66% |
| ASML231201P00550000 | 2023-11-20 9:33AM EST | 550.00 | 0.08 | 0.00 | 0.85 | 0.00 | - | 13 | 32 | 93.99% |
| ASML231201P00555000 | 2023-11-22 2:49PM EST | 555.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 19 | 34 | 99.05% |
| ASML231201P00560000 | 2023-11-27 1:57PM EST | 560.00 | 0.56 | 0.00 | 1.50 | 0.00 | - | 1 | 61 | 95.17% |
| ASML231201P00565000 | 2023-11-21 2:13PM EST | 565.00 | 0.17 | 0.00 | 0.80 | 0.00 | - | 13 | 19 | 82.42% |
| ASML231201P00570000 | 2023-11-27 9:31AM EST | 570.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 90 | 63.28% |
| ASML231201P00575000 | 2023-11-15 12:41PM EST | 575.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 60.35% |
| ASML231201P00580000 | 2023-11-13 1:23PM EST | 580.00 | 1.05 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 57.42% |
| ASML231201P00585000 | 2023-11-27 9:30AM EST | 585.00 | 0.73 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 54.49% |
| ASML231201P00590000 | 2023-11-27 9:36AM EST | 590.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 38 | 51.56% |
| ASML231201P00595000 | 2023-11-27 9:36AM EST | 595.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 29 | 53.03% |
| ASML231201P00600000 | 2023-11-27 1:38PM EST | 600.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 49.90% |
| ASML231201P00605000 | 2023-11-28 1:27PM EST | 605.00 | 0.05 | 0.00 | 0.15 | -0.27 | -84.37% | 1 | 54 | 46.78% |
| ASML231201P00610000 | 2023-11-17 1:19PM EST | 610.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 43.65% |
| ASML231201P00615000 | 2023-11-27 9:36AM EST | 615.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 42.29% |
| ASML231201P00620000 | 2023-11-22 2:51PM EST | 620.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 3 | 150 | 37.40% |
| ASML231201P00625000 | 2023-11-27 9:41AM EST | 625.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 35.84% |
| ASML231201P00630000 | 2023-11-27 3:44PM EST | 630.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 5 | 27 | 33.79% |
| ASML231201P00635000 | 2023-11-28 1:09PM EST | 635.00 | 0.12 | 0.10 | 0.20 | -0.08 | -40.00% | 4 | 53 | 29.35% |
| ASML231201P00640000 | 2023-11-28 1:15PM EST | 640.00 | 0.25 | 0.10 | 0.35 | +0.08 | +47.06% | 3 | 44 | 28.83% |
| ASML231201P00645000 | 2023-11-28 10:08AM EST | 645.00 | 0.37 | 0.30 | 0.45 | +0.11 | +42.31% | 5 | 14 | 26.64% |
| ASML231201P00650000 | 2023-11-28 12:42PM EST | 650.00 | 0.40 | 0.50 | 0.65 | 0.00 | - | 14 | 88 | 24.95% |
| ASML231201P00655000 | 2023-11-28 1:14PM EST | 655.00 | 1.05 | 0.85 | 1.00 | +0.70 | +200.00% | 21 | 52 | 23.57% |
| ASML231201P00660000 | 2023-11-28 1:25PM EST | 660.00 | 1.70 | 1.40 | 1.65 | +0.95 | +126.67% | 29 | 105 | 22.75% |
| ASML231201P00665000 | 2023-11-28 1:02PM EST | 665.00 | 2.50 | 2.45 | 2.75 | +1.65 | +194.12% | 30 | 123 | 22.34% |
| ASML231201P00670000 | 2023-11-28 1:25PM EST | 670.00 | 4.27 | 3.80 | 4.30 | +2.89 | +209.42% | 23 | 76 | 21.71% |
| ASML231201P00672500 | 2023-11-28 11:36AM EST | 672.50 | 3.24 | 4.90 | 5.30 | +1.49 | +85.14% | 20 | 22 | 21.41% |
| ASML231201P00675000 | 2023-11-28 1:02PM EST | 675.00 | 5.29 | 6.00 | 6.60 | +3.04 | +135.11% | 18 | 80 | 21.61% |
| ASML231201P00677500 | 2023-11-28 1:09PM EST | 677.50 | 7.00 | 7.40 | 7.90 | +4.00 | +133.33% | 33 | 19 | 21.22% |
| ASML231201P00680000 | 2023-11-28 1:32PM EST | 680.00 | 8.83 | 8.80 | 9.40 | +5.33 | +152.29% | 32 | 82 | 20.95% |
| ASML231201P00682500 | 2023-11-27 3:36PM EST | 682.50 | 8.92 | 10.40 | 10.90 | +4.92 | +123.00% | 1 | 12 | 20.00% |
| ASML231201P00685000 | 2023-11-28 12:40PM EST | 685.00 | 9.70 | 12.10 | 13.00 | +4.70 | +94.00% | 10 | 48 | 20.97% |
| ASML231201P00687500 | 2023-11-28 1:13PM EST | 687.50 | 15.10 | 14.00 | 14.70 | +8.10 | +115.71% | 3 | 6 | 19.38% |
| ASML231201P00690000 | 2023-11-27 1:41PM EST | 690.00 | 11.90 | 16.30 | 17.10 | +5.00 | +72.46% | 1 | 19 | 21.02% |
| ASML231201P00695000 | 2023-11-24 9:52AM EST | 695.00 | 10.48 | 20.70 | 21.60 | 0.00 | - | 3 | 15 | 21.40% |
| ASML231201P00700000 | 2023-11-22 9:40AM EST | 700.00 | 13.75 | 24.80 | 26.50 | 0.00 | - | 8 | 11 | 24.02% |
| ASML231201P00705000 | 2023-11-20 12:30PM EST | 705.00 | 21.20 | 30.20 | 31.40 | 0.00 | - | - | 1 | 26.22% |
| ASML231201P00710000 | 2023-11-28 10:04AM EST | 710.00 | 29.20 | 34.40 | 36.40 | +9.76 | +50.21% | 3 | 4 | 29.44% |
© 2023 Yahoo. Tutti i diritti riservati.