ASML - ASML Holding N.V.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230609C00430000 | 2023-05-26 10:15AM EDT | 430.00 | 298.70 | 284.40 | 288.60 | 0.00 | - | 1 | 1 | 265.09% |
| ASML230609C00450000 | 2023-05-26 10:06AM EDT | 450.00 | 275.35 | 264.30 | 269.00 | 0.00 | - | 1 | 1 | 142.19% |
| ASML230609C00460000 | 2023-06-02 1:48PM EDT | 460.00 | 265.06 | 254.30 | 258.90 | 0.00 | - | 1 | 1 | 240.65% |
| ASML230609C00470000 | 2023-06-02 1:54PM EDT | 470.00 | 254.67 | 244.30 | 249.00 | 0.00 | - | 1 | 1 | 129.69% |
| ASML230609C00490000 | 2023-06-02 1:53PM EDT | 490.00 | 235.11 | 224.40 | 228.80 | 0.00 | - | 3 | 3 | 209.30% |
| ASML230609C00500000 | 2023-06-02 3:00PM EDT | 500.00 | 224.61 | 214.30 | 218.80 | 0.00 | - | 9 | 9 | 199.85% |
| ASML230609C00590000 | 2023-05-05 10:51AM EDT | 590.00 | 64.98 | 133.00 | 139.20 | 0.00 | - | 1 | 1 | 179.32% |
| ASML230609C00600000 | 2023-05-26 12:15PM EDT | 600.00 | 131.50 | 114.50 | 119.00 | 0.00 | - | 5 | 14 | 69.82% |
| ASML230609C00605000 | 2023-05-09 3:09PM EDT | 605.00 | 49.80 | 109.40 | 114.00 | 0.00 | - | 1 | 0 | 62.89% |
| ASML230609C00610000 | 2023-05-23 10:54AM EDT | 610.00 | 98.65 | 104.90 | 108.70 | +20.55 | +26.31% | 1 | 1 | 66.89% |
| ASML230609C00615000 | 2023-06-02 1:05PM EDT | 615.00 | 109.60 | 99.70 | 103.70 | 0.00 | - | 2 | 2 | 57.42% |
| ASML230609C00620000 | 2023-05-26 11:07AM EDT | 620.00 | 112.20 | 95.00 | 98.90 | 0.00 | - | 8 | 23 | 66.60% |
| ASML230609C00625000 | 2023-05-30 2:07PM EDT | 625.00 | 102.70 | 90.20 | 93.70 | 0.00 | - | - | 1 | 63.38% |
| ASML230609C00630000 | 2023-06-06 2:53PM EDT | 630.00 | 84.20 | 84.70 | 88.70 | -19.97 | -19.17% | 30 | 15 | 86.01% |
| ASML230609C00635000 | 2023-05-12 9:32AM EDT | 635.00 | 30.60 | 80.20 | 83.50 | 0.00 | - | 2 | 15 | 53.91% |
| ASML230609C00640000 | 2023-06-06 3:57PM EDT | 640.00 | 76.80 | 74.80 | 78.60 | -8.20 | -9.65% | 11 | 7 | 76.83% |
| ASML230609C00645000 | 2023-05-17 2:23PM EDT | 645.00 | 33.15 | 70.30 | 73.60 | 0.00 | - | 1 | 1 | 50.68% |
| ASML230609C00650000 | 2023-06-06 3:38PM EDT | 650.00 | 64.67 | 65.40 | 68.30 | -11.33 | -14.91% | 1 | 7 | 65.88% |
| ASML230609C00655000 | 2023-06-02 1:07PM EDT | 655.00 | 70.00 | 60.40 | 63.30 | 0.00 | - | 2 | 6 | 61.88% |
| ASML230609C00660000 | 2023-06-02 3:41PM EDT | 660.00 | 65.10 | 55.60 | 58.00 | 0.00 | - | 5 | 18 | 55.10% |
| ASML230609C00665000 | 2023-06-02 3:00PM EDT | 665.00 | 59.98 | 49.70 | 53.60 | 0.00 | - | 19 | 33 | 56.23% |
| ASML230609C00667500 | 2023-05-31 10:50AM EDT | 667.50 | 53.84 | 47.90 | 50.60 | 0.00 | - | - | 1 | 50.10% |
| ASML230609C00670000 | 2023-06-06 10:38AM EDT | 670.00 | 43.05 | 45.20 | 48.50 | -16.10 | -27.22% | 2 | 7 | 51.29% |
| ASML230609C00675000 | 2023-06-06 11:44AM EDT | 675.00 | 40.97 | 41.40 | 43.10 | -9.92 | -19.49% | 6 | 21 | 44.07% |
| ASML230609C00680000 | 2023-06-06 11:44AM EDT | 680.00 | 36.07 | 35.80 | 38.80 | -7.98 | -18.12% | 8 | 32 | 44.84% |
| ASML230609C00685000 | 2023-06-06 2:56PM EDT | 685.00 | 30.23 | 30.30 | 33.50 | -9.73 | -24.35% | 11 | 22 | 38.55% |
| ASML230609C00690000 | 2023-06-06 11:05AM EDT | 690.00 | 26.73 | 26.00 | 28.90 | -4.17 | -13.50% | 10 | 33 | 36.46% |
| ASML230609C00695000 | 2023-06-06 2:56PM EDT | 695.00 | 20.89 | 21.70 | 24.10 | -14.91 | -41.65% | 15 | 21 | 32.81% |
| ASML230609C00700000 | 2023-06-06 1:54PM EDT | 700.00 | 15.14 | 17.70 | 20.40 | -10.66 | -41.32% | 14 | 33 | 33.64% |
| ASML230609C00705000 | 2023-06-06 1:54PM EDT | 705.00 | 11.50 | 13.00 | 16.10 | -16.58 | -59.05% | 8 | 18 | 30.76% |
| ASML230609C00710000 | 2023-06-06 3:24PM EDT | 710.00 | 10.00 | 10.40 | 11.20 | -5.80 | -36.71% | 41 | 40 | 24.90% |
| ASML230609C00712500 | 2023-06-06 3:54PM EDT | 712.50 | 8.40 | 8.90 | 9.60 | -4.50 | -34.88% | 23 | 2 | 24.63% |
| ASML230609C00715000 | 2023-06-06 3:54PM EDT | 715.00 | 7.20 | 7.60 | 8.10 | -4.80 | -40.00% | 31 | 60 | 24.27% |
| ASML230609C00720000 | 2023-06-06 3:59PM EDT | 720.00 | 5.40 | 5.20 | 5.70 | -2.60 | -32.50% | 186 | 29 | 24.20% |
| ASML230609C00722500 | 2023-06-06 3:17PM EDT | 722.50 | 3.76 | 4.10 | 4.80 | -4.74 | -55.76% | 10 | 66 | 24.51% |
| ASML230609C00725000 | 2023-06-06 3:17PM EDT | 725.00 | 3.03 | 3.40 | 4.10 | -4.25 | -58.38% | 21 | 109 | 25.11% |
| ASML230609C00727500 | 2023-06-06 9:32AM EDT | 727.50 | 1.95 | 2.70 | 3.60 | -4.25 | -68.55% | 1 | 16 | 26.10% |
| ASML230609C00730000 | 2023-06-06 3:59PM EDT | 730.00 | 2.45 | 2.15 | 2.80 | -2.75 | -52.88% | 58 | 148 | 25.53% |
| ASML230609C00732500 | 2023-06-06 11:38AM EDT | 732.50 | 1.65 | 1.70 | 2.10 | -2.95 | -64.13% | 25 | 34 | 24.84% |
| ASML230609C00735000 | 2023-06-06 3:56PM EDT | 735.00 | 1.47 | 1.20 | 1.70 | -2.26 | -60.59% | 10 | 53 | 25.09% |
| ASML230609C00737500 | 2023-06-06 12:27PM EDT | 737.50 | 1.20 | 1.05 | 1.55 | -1.90 | -61.29% | 3 | 5 | 26.38% |
| ASML230609C00740000 | 2023-06-06 3:57PM EDT | 740.00 | 0.95 | 0.85 | 1.30 | -1.44 | -60.25% | 16 | 60 | 26.89% |
| ASML230609C00745000 | 2023-06-06 1:12PM EDT | 745.00 | 0.49 | 0.55 | 0.95 | -1.35 | -73.37% | 14 | 36 | 28.20% |
| ASML230609C00750000 | 2023-06-06 3:57PM EDT | 750.00 | 0.45 | 0.35 | 0.75 | -0.89 | -66.42% | 32 | 62 | 29.93% |
| ASML230609C00755000 | 2023-06-05 3:42PM EDT | 755.00 | 0.95 | 0.10 | 0.90 | 0.00 | - | 23 | 28 | 34.66% |
| ASML230609C00760000 | 2023-06-05 3:42PM EDT | 760.00 | 0.69 | 0.10 | 0.65 | 0.00 | - | 28 | 40 | 35.30% |
| ASML230609C00765000 | 2023-06-06 11:03AM EDT | 765.00 | 0.30 | 0.05 | 0.75 | -0.28 | -48.28% | 17 | 33 | 39.54% |
| ASML230609C00770000 | 2023-06-06 1:31PM EDT | 770.00 | 0.13 | 0.05 | 0.50 | -0.42 | -76.36% | 4 | 47 | 39.31% |
| ASML230609C00775000 | 2023-06-05 1:38PM EDT | 775.00 | 0.40 | 0.05 | 0.90 | 0.00 | - | 2 | 14 | 47.34% |
| ASML230609C00780000 | 2023-06-05 9:39AM EDT | 780.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 3 | 32 | 43.21% |
| ASML230609C00785000 | 2023-06-01 11:49AM EDT | 785.00 | 1.35 | 0.00 | 0.85 | 0.00 | - | 2 | 3 | 52.69% |
| ASML230609C00790000 | 2023-06-05 1:56PM EDT | 790.00 | 0.28 | 0.00 | 0.40 | 0.00 | - | 9 | 13 | 48.49% |
| ASML230609C00800000 | 2023-06-06 9:34AM EDT | 800.00 | 0.05 | 0.00 | 0.50 | -0.55 | -91.67% | 4 | 10 | 55.62% |
| ASML230609C00805000 | 2023-06-05 2:12PM EDT | 805.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 3 | 4 | 51.47% |
| ASML230609C00810000 | 2023-05-30 3:57PM EDT | 810.00 | 1.19 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 54.59% |
| ASML230609C00820000 | 2023-05-30 2:55PM EDT | 820.00 | 1.15 | 0.00 | 0.45 | 0.00 | - | - | 1 | 58.35% |
| ASML230609C00830000 | 2023-06-05 2:58PM EDT | 830.00 | 0.05 | 0.00 | 0.35 | -0.02 | -28.57% | 6 | 13 | 60.74% |
| ASML230609C00840000 | 2023-05-01 10:13AM EDT | 840.00 | 0.15 | 0.20 | 0.95 | 0.00 | - | - | 2 | 77.00% |
| ASML230609C00850000 | 2023-06-05 9:30AM EDT | 850.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 76.66% |
| ASML230609C00860000 | 2023-05-01 10:11AM EDT | 860.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 82.52% |
| ASML230609C00870000 | 2023-05-30 9:49AM EDT | 870.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 9 | 90 | 85.35% |
| ASML230609C00880000 | 2023-05-18 11:18AM EDT | 880.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 89.60% |
| ASML230609C00890000 | 2023-06-01 3:32PM EDT | 890.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 20 | 36 | 85.06% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230609P00420000 | 2023-05-02 9:43AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| ASML230609P00470000 | 2023-05-22 9:47AM EDT | 470.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 174.41% |
| ASML230609P00480000 | 2023-05-09 3:49PM EDT | 480.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 13 | 125.78% |
| ASML230609P00490000 | 2023-05-11 9:45AM EDT | 490.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 4 | 158.89% |
| ASML230609P00500000 | 2023-05-15 10:12AM EDT | 500.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | - | 4 | 151.27% |
| ASML230609P00520000 | 2023-05-01 3:15PM EDT | 520.00 | 2.00 | 0.00 | 0.50 | 0.00 | - | - | 1 | 129.59% |
| ASML230609P00530000 | 2023-05-16 2:28PM EDT | 530.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 129.30% |
| ASML230609P00540000 | 2023-05-24 11:48AM EDT | 540.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 122.17% |
| ASML230609P00550000 | 2023-05-19 10:10AM EDT | 550.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 115.19% |
| ASML230609P00555000 | 2023-05-18 2:35PM EDT | 555.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 5 | 2 | 111.72% |
| ASML230609P00560000 | 2023-05-24 2:29PM EDT | 560.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 80.08% |
| ASML230609P00565000 | 2023-05-26 12:34PM EDT | 565.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 104.83% |
| ASML230609P00570000 | 2023-06-02 10:02AM EDT | 570.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 30 | 42 | 75.00% |
| ASML230609P00575000 | 2023-05-18 11:09AM EDT | 575.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 98.05% |
| ASML230609P00580000 | 2023-06-06 9:47AM EDT | 580.00 | 0.54 | 0.00 | 0.55 | -0.08 | -12.90% | 11 | 40 | 90.63% |
| ASML230609P00585000 | 2023-05-30 12:46PM EDT | 585.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| ASML230609P00590000 | 2023-05-25 3:33PM EDT | 590.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 87.99% |
| ASML230609P00595000 | 2023-06-02 3:39PM EDT | 595.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 84.67% |
| ASML230609P00600000 | 2023-06-06 9:47AM EDT | 600.00 | 0.71 | 0.00 | 0.60 | +0.66 | +1,320.00% | 1 | 42 | 78.71% |
| ASML230609P00605000 | 2023-06-01 3:37PM EDT | 605.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 55 | 63.48% |
| ASML230609P00610000 | 2023-05-30 3:50PM EDT | 610.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 60.74% |
| ASML230609P00615000 | 2023-06-02 3:07PM EDT | 615.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 27 | 57.91% |
| ASML230609P00620000 | 2023-06-05 9:54AM EDT | 620.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 6 | 72 | 67.53% |
| ASML230609P00625000 | 2023-06-06 12:40PM EDT | 625.00 | 0.05 | 0.00 | 0.05 | -0.34 | -87.18% | 26 | 76 | 50.00% |
| ASML230609P00630000 | 2023-06-06 11:52AM EDT | 630.00 | 0.13 | 0.00 | 0.25 | -0.47 | -78.33% | 6 | 11 | 52.83% |
| ASML230609P00635000 | 2023-06-06 12:40PM EDT | 635.00 | 0.06 | 0.00 | 0.05 | -0.92 | -93.88% | 21 | 51 | 44.92% |
| ASML230609P00640000 | 2023-06-01 1:36PM EDT | 640.00 | 0.45 | 0.05 | 0.10 | 0.00 | - | 1 | 24 | 45.80% |
| ASML230609P00645000 | 2023-06-06 12:58PM EDT | 645.00 | 0.10 | 0.00 | 0.10 | -0.37 | -78.72% | 14 | 24 | 42.97% |
| ASML230609P00650000 | 2023-06-05 2:34PM EDT | 650.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 36 | 47.07% |
| ASML230609P00652500 | 2023-06-02 9:44AM EDT | 652.50 | 0.24 | 0.00 | 0.30 | 0.00 | - | 20 | 31 | 45.46% |
| ASML230609P00655000 | 2023-05-30 2:46PM EDT | 655.00 | 0.90 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 43.90% |
| ASML230609P00657500 | 2023-05-30 1:04PM EDT | 657.50 | 1.05 | 0.05 | 0.30 | 0.00 | - | 6 | 13 | 42.33% |
| ASML230609P00660000 | 2023-06-06 9:30AM EDT | 660.00 | 0.50 | 0.00 | 0.30 | +0.35 | +233.33% | 3 | 15 | 40.75% |
| ASML230609P00662500 | 2023-06-05 10:41AM EDT | 662.50 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 12 | 39.16% |
| ASML230609P00665000 | 2023-06-02 3:39PM EDT | 665.00 | 0.25 | 0.05 | 0.90 | 0.00 | - | 8 | 40 | 46.44% |
| ASML230609P00667500 | 2023-06-05 2:41PM EDT | 667.50 | 0.08 | 0.05 | 0.90 | 0.00 | - | 15 | 18 | 44.58% |
| ASML230609P00670000 | 2023-06-06 12:45PM EDT | 670.00 | 0.22 | 0.05 | 0.20 | -0.18 | -45.00% | 11 | 10 | 32.18% |
| ASML230609P00672500 | 2023-06-06 11:14AM EDT | 672.50 | 0.27 | 0.05 | 0.35 | +0.12 | +80.00% | 11 | 13 | 33.74% |
| ASML230609P00675000 | 2023-06-06 11:06AM EDT | 675.00 | 0.19 | 0.10 | 0.55 | -0.05 | -20.83% | 4 | 120 | 35.03% |
| ASML230609P00677500 | 2023-06-06 9:45AM EDT | 677.50 | 0.45 | 0.10 | 0.55 | 0.00 | - | 4 | 12 | 33.30% |
| ASML230609P00680000 | 2023-06-06 2:11PM EDT | 680.00 | 0.39 | 0.10 | 0.50 | 0.00 | - | 11 | 83 | 30.93% |
| ASML230609P00685000 | 2023-06-06 11:19AM EDT | 685.00 | 0.50 | 0.25 | 0.55 | +0.10 | +25.00% | 39 | 135 | 28.00% |
| ASML230609P00690000 | 2023-06-06 12:06PM EDT | 690.00 | 0.60 | 0.50 | 0.70 | -0.17 | -22.08% | 21 | 119 | 25.86% |
| ASML230609P00695000 | 2023-06-06 2:40PM EDT | 695.00 | 1.50 | 0.65 | 1.05 | +0.70 | +87.50% | 26 | 95 | 24.67% |
| ASML230609P00700000 | 2023-06-06 3:52PM EDT | 700.00 | 1.80 | 1.45 | 1.70 | +0.30 | +20.00% | 64 | 49 | 24.12% |
| ASML230609P00705000 | 2023-06-06 2:50PM EDT | 705.00 | 3.40 | 1.60 | 2.65 | +1.23 | +56.68% | 95 | 80 | 23.51% |
| ASML230609P00710000 | 2023-06-06 3:00PM EDT | 710.00 | 4.85 | 3.60 | 4.20 | +0.85 | +21.25% | 31 | 76 | 23.57% |
| ASML230609P00712500 | 2023-06-06 3:40PM EDT | 712.50 | 6.10 | 4.50 | 5.00 | +1.00 | +19.61% | 6 | 13 | 23.02% |
| ASML230609P00715000 | 2023-06-06 3:59PM EDT | 715.00 | 6.00 | 5.50 | 6.10 | +1.15 | +23.71% | 8 | 176 | 23.03% |
| ASML230609P00717500 | 2023-06-06 3:39PM EDT | 717.50 | 8.60 | 6.80 | 7.40 | +1.70 | +24.64% | 4 | 50 | 23.23% |
| ASML230609P00720000 | 2023-06-06 3:39PM EDT | 720.00 | 10.20 | 8.20 | 8.80 | +1.84 | +22.01% | 21 | 27 | 23.29% |
| ASML230609P00722500 | 2023-06-05 2:51PM EDT | 722.50 | 12.00 | 9.70 | 11.10 | +1.91 | +18.93% | 1 | 9 | 26.01% |
| ASML230609P00725000 | 2023-06-06 10:24AM EDT | 725.00 | 17.62 | 11.20 | 12.30 | +8.57 | +94.70% | 1 | 30 | 24.49% |
| ASML230609P00727500 | 2023-06-05 11:18AM EDT | 727.50 | 10.20 | 12.90 | 14.40 | 0.00 | - | 22 | 23 | 25.83% |
| ASML230609P00730000 | 2023-06-06 12:13PM EDT | 730.00 | 16.15 | 14.70 | 16.20 | +3.75 | +30.24% | 1 | 39 | 25.65% |
| ASML230609P00732500 | 2023-06-06 3:54PM EDT | 732.50 | 18.70 | 15.80 | 18.50 | +4.70 | +33.57% | 6 | 23 | 27.26% |
| ASML230609P00735000 | 2023-06-05 2:26PM EDT | 735.00 | 16.90 | 18.90 | 21.20 | 0.00 | - | 3 | 5 | 30.54% |
| ASML230609P00740000 | 2023-06-05 9:43AM EDT | 740.00 | 17.46 | 23.20 | 25.80 | 0.00 | - | 1 | 1 | 33.18% |
| ASML230609P00745000 | 2023-05-30 9:57AM EDT | 745.00 | 25.00 | 28.00 | 30.60 | 0.00 | - | - | 3 | 36.37% |
| ASML230609P00750000 | 2023-06-06 9:30AM EDT | 750.00 | 42.15 | 32.50 | 35.50 | +11.85 | +39.11% | 1 | 2 | 39.82% |
| ASML230609P00755000 | 2023-06-01 3:50PM EDT | 755.00 | 30.60 | 36.50 | 40.80 | 0.00 | - | - | 2 | 45.52% |
| ASML230609P00765000 | 2023-06-01 10:17AM EDT | 765.00 | 43.20 | 46.70 | 50.20 | 0.00 | - | - | 1 | 49.01% |
| ASML230609P00780000 | 2023-06-01 11:36AM EDT | 780.00 | 53.35 | 61.90 | 65.10 | 0.00 | - | - | 1 | 58.42% |
| ASML230609P00820000 | 2023-05-30 9:56AM EDT | 820.00 | 88.60 | 101.40 | 106.00 | 0.00 | - | - | 0 | 61.67% |
© 2023 Yahoo. Tutti i diritti riservati.