ASML - ASML Holding N.V.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML230609C004300002023-05-26 10:15AM EDT430.00298.70284.40288.600.00-11265.09%
ASML230609C004500002023-05-26 10:06AM EDT450.00275.35264.30269.000.00-11142.19%
ASML230609C004600002023-06-02 1:48PM EDT460.00265.06254.30258.900.00-11240.65%
ASML230609C004700002023-06-02 1:54PM EDT470.00254.67244.30249.000.00-11129.69%
ASML230609C004900002023-06-02 1:53PM EDT490.00235.11224.40228.800.00-33209.30%
ASML230609C005000002023-06-02 3:00PM EDT500.00224.61214.30218.800.00-99199.85%
ASML230609C005900002023-05-05 10:51AM EDT590.0064.98133.00139.200.00-11179.32%
ASML230609C006000002023-05-26 12:15PM EDT600.00131.50114.50119.000.00-51469.82%
ASML230609C006050002023-05-09 3:09PM EDT605.0049.80109.40114.000.00-1062.89%
ASML230609C006100002023-05-23 10:54AM EDT610.0098.65104.90108.70+20.55+26.31%1166.89%
ASML230609C006150002023-06-02 1:05PM EDT615.00109.6099.70103.700.00-2257.42%
ASML230609C006200002023-05-26 11:07AM EDT620.00112.2095.0098.900.00-82366.60%
ASML230609C006250002023-05-30 2:07PM EDT625.00102.7090.2093.700.00--163.38%
ASML230609C006300002023-06-06 2:53PM EDT630.0084.2084.7088.70-19.97-19.17%301586.01%
ASML230609C006350002023-05-12 9:32AM EDT635.0030.6080.2083.500.00-21553.91%
ASML230609C006400002023-06-06 3:57PM EDT640.0076.8074.8078.60-8.20-9.65%11776.83%
ASML230609C006450002023-05-17 2:23PM EDT645.0033.1570.3073.600.00-1150.68%
ASML230609C006500002023-06-06 3:38PM EDT650.0064.6765.4068.30-11.33-14.91%1765.88%
ASML230609C006550002023-06-02 1:07PM EDT655.0070.0060.4063.300.00-2661.88%
ASML230609C006600002023-06-02 3:41PM EDT660.0065.1055.6058.000.00-51855.10%
ASML230609C006650002023-06-02 3:00PM EDT665.0059.9849.7053.600.00-193356.23%
ASML230609C006675002023-05-31 10:50AM EDT667.5053.8447.9050.600.00--150.10%
ASML230609C006700002023-06-06 10:38AM EDT670.0043.0545.2048.50-16.10-27.22%2751.29%
ASML230609C006750002023-06-06 11:44AM EDT675.0040.9741.4043.10-9.92-19.49%62144.07%
ASML230609C006800002023-06-06 11:44AM EDT680.0036.0735.8038.80-7.98-18.12%83244.84%
ASML230609C006850002023-06-06 2:56PM EDT685.0030.2330.3033.50-9.73-24.35%112238.55%
ASML230609C006900002023-06-06 11:05AM EDT690.0026.7326.0028.90-4.17-13.50%103336.46%
ASML230609C006950002023-06-06 2:56PM EDT695.0020.8921.7024.10-14.91-41.65%152132.81%
ASML230609C007000002023-06-06 1:54PM EDT700.0015.1417.7020.40-10.66-41.32%143333.64%
ASML230609C007050002023-06-06 1:54PM EDT705.0011.5013.0016.10-16.58-59.05%81830.76%
ASML230609C007100002023-06-06 3:24PM EDT710.0010.0010.4011.20-5.80-36.71%414024.90%
ASML230609C007125002023-06-06 3:54PM EDT712.508.408.909.60-4.50-34.88%23224.63%
ASML230609C007150002023-06-06 3:54PM EDT715.007.207.608.10-4.80-40.00%316024.27%
ASML230609C007200002023-06-06 3:59PM EDT720.005.405.205.70-2.60-32.50%1862924.20%
ASML230609C007225002023-06-06 3:17PM EDT722.503.764.104.80-4.74-55.76%106624.51%
ASML230609C007250002023-06-06 3:17PM EDT725.003.033.404.10-4.25-58.38%2110925.11%
ASML230609C007275002023-06-06 9:32AM EDT727.501.952.703.60-4.25-68.55%11626.10%
ASML230609C007300002023-06-06 3:59PM EDT730.002.452.152.80-2.75-52.88%5814825.53%
ASML230609C007325002023-06-06 11:38AM EDT732.501.651.702.10-2.95-64.13%253424.84%
ASML230609C007350002023-06-06 3:56PM EDT735.001.471.201.70-2.26-60.59%105325.09%
ASML230609C007375002023-06-06 12:27PM EDT737.501.201.051.55-1.90-61.29%3526.38%
ASML230609C007400002023-06-06 3:57PM EDT740.000.950.851.30-1.44-60.25%166026.89%
ASML230609C007450002023-06-06 1:12PM EDT745.000.490.550.95-1.35-73.37%143628.20%
ASML230609C007500002023-06-06 3:57PM EDT750.000.450.350.75-0.89-66.42%326229.93%
ASML230609C007550002023-06-05 3:42PM EDT755.000.950.100.900.00-232834.66%
ASML230609C007600002023-06-05 3:42PM EDT760.000.690.100.650.00-284035.30%
ASML230609C007650002023-06-06 11:03AM EDT765.000.300.050.75-0.28-48.28%173339.54%
ASML230609C007700002023-06-06 1:31PM EDT770.000.130.050.50-0.42-76.36%44739.31%
ASML230609C007750002023-06-05 1:38PM EDT775.000.400.050.900.00-21447.34%
ASML230609C007800002023-06-05 9:39AM EDT780.000.400.050.400.00-33243.21%
ASML230609C007850002023-06-01 11:49AM EDT785.001.350.000.850.00-2352.69%
ASML230609C007900002023-06-05 1:56PM EDT790.000.280.000.400.00-91348.49%
ASML230609C008000002023-06-06 9:34AM EDT800.000.050.000.50-0.55-91.67%41055.62%
ASML230609C008050002023-06-05 2:12PM EDT805.000.230.000.450.00-3451.47%
ASML230609C008100002023-05-30 3:57PM EDT810.001.190.000.500.00-2354.59%
ASML230609C008200002023-05-30 2:55PM EDT820.001.150.000.450.00--158.35%
ASML230609C008300002023-06-05 2:58PM EDT830.000.050.000.35-0.02-28.57%61360.74%
ASML230609C008400002023-05-01 10:13AM EDT840.000.150.200.950.00--277.00%
ASML230609C008500002023-06-05 9:30AM EDT850.000.050.000.750.00-1576.66%
ASML230609C008600002023-05-01 10:11AM EDT860.000.100.100.750.00-1182.52%
ASML230609C008700002023-05-30 9:49AM EDT870.000.450.000.750.00-99085.35%
ASML230609C008800002023-05-18 11:18AM EDT880.000.110.000.750.00-5689.60%
ASML230609C008900002023-06-01 3:32PM EDT890.000.150.000.350.00-203685.06%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML230609P004200002023-05-02 9:43AM EDT420.000.050.000.000.00-8850.00%
ASML230609P004700002023-05-22 9:47AM EDT470.000.050.000.750.00-11174.41%
ASML230609P004800002023-05-09 3:49PM EDT480.000.300.000.050.00--13125.78%
ASML230609P004900002023-05-11 9:45AM EDT490.000.260.000.750.00--4158.89%
ASML230609P005000002023-05-15 10:12AM EDT500.000.530.000.750.00--4151.27%
ASML230609P005200002023-05-01 3:15PM EDT520.002.000.000.500.00--1129.59%
ASML230609P005300002023-05-16 2:28PM EDT530.000.580.000.750.00-19129.30%
ASML230609P005400002023-05-24 11:48AM EDT540.000.250.000.750.00-15122.17%
ASML230609P005500002023-05-19 10:10AM EDT550.000.400.000.750.00-58115.19%
ASML230609P005550002023-05-18 2:35PM EDT555.000.570.000.750.00-52111.72%
ASML230609P005600002023-05-24 2:29PM EDT560.000.650.000.050.00-2380.08%
ASML230609P005650002023-05-26 12:34PM EDT565.000.250.000.750.00-14104.83%
ASML230609P005700002023-06-02 10:02AM EDT570.000.160.000.050.00-304275.00%
ASML230609P005750002023-05-18 11:09AM EDT575.000.700.000.750.00-2498.05%
ASML230609P005800002023-06-06 9:47AM EDT580.000.540.000.55-0.08-12.90%114090.63%
ASML230609P005850002023-05-30 12:46PM EDT585.000.090.000.000.00-21050.00%
ASML230609P005900002023-05-25 3:33PM EDT590.001.000.000.750.00-11287.99%
ASML230609P005950002023-06-02 3:39PM EDT595.000.100.000.750.00-11184.67%
ASML230609P006000002023-06-06 9:47AM EDT600.000.710.000.60+0.66+1,320.00%14278.71%
ASML230609P006050002023-06-01 3:37PM EDT605.000.250.000.150.00-15563.48%
ASML230609P006100002023-05-30 3:50PM EDT610.000.300.000.150.00-11660.74%
ASML230609P006150002023-06-02 3:07PM EDT615.000.050.000.150.00-42757.91%
ASML230609P006200002023-06-05 9:54AM EDT620.000.050.000.700.00-67267.53%
ASML230609P006250002023-06-06 12:40PM EDT625.000.050.000.05-0.34-87.18%267650.00%
ASML230609P006300002023-06-06 11:52AM EDT630.000.130.000.25-0.47-78.33%61152.83%
ASML230609P006350002023-06-06 12:40PM EDT635.000.060.000.05-0.92-93.88%215144.92%
ASML230609P006400002023-06-01 1:36PM EDT640.000.450.050.100.00-12445.80%
ASML230609P006450002023-06-06 12:58PM EDT645.000.100.000.10-0.37-78.72%142442.97%
ASML230609P006500002023-06-05 2:34PM EDT650.000.100.050.300.00-23647.07%
ASML230609P006525002023-06-02 9:44AM EDT652.500.240.000.300.00-203145.46%
ASML230609P006550002023-05-30 2:46PM EDT655.000.900.000.300.00-1343.90%
ASML230609P006575002023-05-30 1:04PM EDT657.501.050.050.300.00-61342.33%
ASML230609P006600002023-06-06 9:30AM EDT660.000.500.000.30+0.35+233.33%31540.75%
ASML230609P006625002023-06-05 10:41AM EDT662.500.100.050.300.00-11239.16%
ASML230609P006650002023-06-02 3:39PM EDT665.000.250.050.900.00-84046.44%
ASML230609P006675002023-06-05 2:41PM EDT667.500.080.050.900.00-151844.58%
ASML230609P006700002023-06-06 12:45PM EDT670.000.220.050.20-0.18-45.00%111032.18%
ASML230609P006725002023-06-06 11:14AM EDT672.500.270.050.35+0.12+80.00%111333.74%
ASML230609P006750002023-06-06 11:06AM EDT675.000.190.100.55-0.05-20.83%412035.03%
ASML230609P006775002023-06-06 9:45AM EDT677.500.450.100.550.00-41233.30%
ASML230609P006800002023-06-06 2:11PM EDT680.000.390.100.500.00-118330.93%
ASML230609P006850002023-06-06 11:19AM EDT685.000.500.250.55+0.10+25.00%3913528.00%
ASML230609P006900002023-06-06 12:06PM EDT690.000.600.500.70-0.17-22.08%2111925.86%
ASML230609P006950002023-06-06 2:40PM EDT695.001.500.651.05+0.70+87.50%269524.67%
ASML230609P007000002023-06-06 3:52PM EDT700.001.801.451.70+0.30+20.00%644924.12%
ASML230609P007050002023-06-06 2:50PM EDT705.003.401.602.65+1.23+56.68%958023.51%
ASML230609P007100002023-06-06 3:00PM EDT710.004.853.604.20+0.85+21.25%317623.57%
ASML230609P007125002023-06-06 3:40PM EDT712.506.104.505.00+1.00+19.61%61323.02%
ASML230609P007150002023-06-06 3:59PM EDT715.006.005.506.10+1.15+23.71%817623.03%
ASML230609P007175002023-06-06 3:39PM EDT717.508.606.807.40+1.70+24.64%45023.23%
ASML230609P007200002023-06-06 3:39PM EDT720.0010.208.208.80+1.84+22.01%212723.29%
ASML230609P007225002023-06-05 2:51PM EDT722.5012.009.7011.10+1.91+18.93%1926.01%
ASML230609P007250002023-06-06 10:24AM EDT725.0017.6211.2012.30+8.57+94.70%13024.49%
ASML230609P007275002023-06-05 11:18AM EDT727.5010.2012.9014.400.00-222325.83%
ASML230609P007300002023-06-06 12:13PM EDT730.0016.1514.7016.20+3.75+30.24%13925.65%
ASML230609P007325002023-06-06 3:54PM EDT732.5018.7015.8018.50+4.70+33.57%62327.26%
ASML230609P007350002023-06-05 2:26PM EDT735.0016.9018.9021.200.00-3530.54%
ASML230609P007400002023-06-05 9:43AM EDT740.0017.4623.2025.800.00-1133.18%
ASML230609P007450002023-05-30 9:57AM EDT745.0025.0028.0030.600.00--336.37%
ASML230609P007500002023-06-06 9:30AM EDT750.0042.1532.5035.50+11.85+39.11%1239.82%
ASML230609P007550002023-06-01 3:50PM EDT755.0030.6036.5040.800.00--245.52%
ASML230609P007650002023-06-01 10:17AM EDT765.0043.2046.7050.200.00--149.01%
ASML230609P007800002023-06-01 11:36AM EDT780.0053.3561.9065.100.00--158.42%
ASML230609P008200002023-05-30 9:56AM EDT820.0088.60101.40106.000.00--061.67%