Italia markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
674,00-14,38 (-2,09%)
Al 01:59PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML231201C004500002023-11-24 11:10AM EST450.00241.78224.00225.300.00-55182.42%
ASML231201C004600002023-11-24 12:06PM EST460.00231.83214.20215.700.00-99183.98%
ASML231201C005300002023-10-19 8:30AM EST530.0078.78152.80159.300.00-11230.49%
ASML231201C005350002023-10-19 8:30AM EST535.0074.53150.10154.400.00-11231.89%
ASML231201C005600002023-10-23 11:55AM EST560.0046.10123.70127.200.00-10189.44%
ASML231201C005700002023-11-10 11:43AM EST570.0082.10104.50105.600.00--2293.07%
ASML231201C005750002023-11-06 2:18PM EST575.0064.1098.90100.500.00--182.62%
ASML231201C005850002023-11-03 1:57PM EST585.0067.1689.0090.600.00-2676.90%
ASML231201C005900002023-11-27 11:05AM EST590.0096.5584.4085.500.00-2975.54%
ASML231201C005950002023-11-28 11:41AM EST595.0086.9278.7080.60-4.62-5.05%1666.60%
ASML231201C006000002023-11-24 12:22PM EST600.0092.3074.3075.400.00-41066.21%
ASML231201C006050002023-11-27 1:41PM EST605.0085.0469.3070.500.00-2563.06%
ASML231201C006100002023-11-27 1:41PM EST610.0080.0463.0065.900.00-12351.81%
ASML231201C006150002023-11-27 3:56PM EST615.0074.0058.7060.400.00-12250.07%
ASML231201C006200002023-11-28 10:31AM EST620.0059.0754.2055.50-12.80-17.81%12750.71%
ASML231201C006250002023-11-28 11:44AM EST625.0056.4549.6050.60-8.00-12.41%12454.44%
ASML231201C006300002023-11-28 1:13PM EST630.0044.8044.3045.50-14.55-24.52%31549.26%
ASML231201C006350002023-11-28 1:12PM EST635.0040.0039.5040.80-9.70-19.52%111847.27%
ASML231201C006400002023-11-27 10:24AM EST640.0046.3034.5036.000.00-12244.13%
ASML231201C006450002023-11-24 12:56PM EST645.0035.0029.8030.80-12.02-25.56%12238.14%
ASML231201C006500002023-11-28 1:32PM EST650.0026.0025.3026.40-12.05-31.67%11936.95%
ASML231201C006550002023-11-24 12:35PM EST655.0037.9020.4021.200.00-51830.77%
ASML231201C006600002023-11-24 12:48PM EST660.0032.2015.9016.800.00-53028.38%
ASML231201C006650002023-11-28 11:44AM EST665.0017.6912.2013.00-8.36-32.09%11527.45%
ASML231201C006700002023-11-28 1:00PM EST670.0010.709.009.40-10.65-49.88%61525.74%
ASML231201C006750002023-11-28 9:31AM EST675.008.506.106.50-6.58-43.63%43824.81%
ASML231201C006775002023-11-28 1:41PM EST677.505.205.005.40-12.43-70.50%4124.84%
ASML231201C006800002023-11-28 1:37PM EST680.004.204.004.30-10.25-70.93%106924.37%
ASML231201C006850002023-11-28 1:24PM EST685.002.332.352.70-7.57-76.46%95624.10%
ASML231201C006875002023-11-28 1:28PM EST687.501.961.902.00-5.14-72.39%31123.54%
ASML231201C006900002023-11-28 1:27PM EST690.001.511.401.60-4.89-76.41%474623.91%
ASML231201C006925002023-11-28 1:14PM EST692.501.001.101.25-4.40-81.48%261424.12%
ASML231201C006950002023-11-28 12:45PM EST695.001.250.851.00-2.96-70.31%355224.56%
ASML231201C007000002023-11-28 1:28PM EST700.000.590.450.65-2.31-79.66%2216025.54%
ASML231201C007050002023-11-28 12:46PM EST705.000.450.250.45-1.55-77.50%185626.83%
ASML231201C007100002023-11-28 12:59PM EST710.000.300.100.35-0.90-75.00%481628.66%
ASML231201C007150002023-11-27 3:40PM EST715.000.100.100.25-0.65-86.67%118329.93%
ASML231201C007200002023-11-28 12:38PM EST720.000.170.000.30-0.33-66.00%27933.84%
ASML231201C007250002023-11-28 10:41AM EST725.000.100.050.40-0.19-65.52%33238.62%
ASML231201C007300002023-11-27 3:16PM EST730.000.100.050.25-0.10-50.00%1938.43%
ASML231201C007350002023-11-24 10:27AM EST735.000.500.000.200.00-1339.80%
ASML231201C007400002023-11-27 10:23AM EST740.000.050.000.200.00-1942.38%
ASML231201C007450002023-11-27 11:35AM EST745.000.050.000.200.00-543644.97%
ASML231201C007500002023-11-21 3:40PM EST750.000.100.000.20-0.10-50.00%1547.51%
ASML231201C007600002023-11-27 1:13PM EST760.000.090.000.200.00-111752.49%
ASML231201C007800002023-11-06 3:59PM EST780.000.200.000.150.00--855.08%
ASML231201C007900002023-11-27 1:28PM EST790.000.140.000.150.00-1259.18%
Opzioni Putper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASML231201P003700002023-11-28 1:15PM EST370.000.020.000.05-0.64-96.97%20184.38%
ASML231201P004500002023-11-03 2:44PM EST450.000.100.000.050.00-2020127.34%
ASML231201P004600002023-11-13 12:11PM EST460.000.050.000.050.00--20121.09%
ASML231201P004700002023-11-08 9:30AM EST470.000.840.000.850.00-14155.37%
ASML231201P004800002023-11-21 12:07PM EST480.000.140.000.050.00-13108.59%
ASML231201P004900002023-11-08 1:55PM EST490.000.200.001.500.00-2153151.47%
ASML231201P005000002023-10-25 10:48AM EST500.003.100.000.150.00-10106.64%
ASML231201P005050002023-11-09 12:52PM EST505.000.300.001.500.00-211138.97%
ASML231201P005100002023-10-30 9:05AM EST510.003.900.000.850.00-2222123.83%
ASML231201P005150002023-11-03 8:53AM EST515.000.710.000.750.00-111117.87%
ASML231201P005200002023-11-06 11:42AM EST520.000.800.000.550.00-17109.38%
ASML231201P005250002023-11-07 10:35AM EST525.000.850.000.850.00-1011112.45%
ASML231201P005300002023-11-21 1:36PM EST530.000.010.000.800.00-112107.76%
ASML231201P005350002023-11-08 2:33PM EST535.000.700.000.450.00-11396.19%
ASML231201P005400002023-11-13 11:58AM EST540.000.470.000.100.00-22278.13%
ASML231201P005450002023-11-13 12:12PM EST545.000.500.000.850.00-31797.66%
ASML231201P005500002023-11-20 9:33AM EST550.000.080.000.850.00-133293.99%
ASML231201P005550002023-11-22 2:49PM EST555.000.030.001.500.00-193499.05%
ASML231201P005600002023-11-27 1:57PM EST560.000.560.001.500.00-16195.17%
ASML231201P005650002023-11-21 2:13PM EST565.000.170.000.800.00-131982.42%
ASML231201P005700002023-11-27 9:31AM EST570.000.050.000.150.00-229063.28%
ASML231201P005750002023-11-15 12:41PM EST575.000.450.000.150.00-1860.35%
ASML231201P005800002023-11-13 1:23PM EST580.001.050.000.150.00-21157.42%
ASML231201P005850002023-11-27 9:30AM EST585.000.730.000.150.00-22354.49%
ASML231201P005900002023-11-27 9:36AM EST590.000.050.000.150.00-33851.56%
ASML231201P005950002023-11-27 9:36AM EST595.000.050.000.150.00-102953.03%
ASML231201P006000002023-11-27 1:38PM EST600.000.280.000.150.00-13449.90%
ASML231201P006050002023-11-28 1:27PM EST605.000.050.000.15-0.27-84.37%15446.78%
ASML231201P006100002023-11-17 1:19PM EST610.000.500.000.150.00-21343.65%
ASML231201P006150002023-11-27 9:36AM EST615.000.050.000.200.00-11642.29%
ASML231201P006200002023-11-22 2:51PM EST620.000.330.000.150.00-315037.40%
ASML231201P006250002023-11-27 9:41AM EST625.000.100.000.200.00-21235.84%
ASML231201P006300002023-11-27 3:44PM EST630.000.100.050.250.00-52733.79%
ASML231201P006350002023-11-28 1:09PM EST635.000.120.100.20-0.08-40.00%45329.35%
ASML231201P006400002023-11-28 1:15PM EST640.000.250.100.35+0.08+47.06%34428.83%
ASML231201P006450002023-11-28 10:08AM EST645.000.370.300.45+0.11+42.31%51426.64%
ASML231201P006500002023-11-28 12:42PM EST650.000.400.500.650.00-148824.95%
ASML231201P006550002023-11-28 1:14PM EST655.001.050.851.00+0.70+200.00%215223.57%
ASML231201P006600002023-11-28 1:25PM EST660.001.701.401.65+0.95+126.67%2910522.75%
ASML231201P006650002023-11-28 1:02PM EST665.002.502.452.75+1.65+194.12%3012322.34%
ASML231201P006700002023-11-28 1:25PM EST670.004.273.804.30+2.89+209.42%237621.71%
ASML231201P006725002023-11-28 11:36AM EST672.503.244.905.30+1.49+85.14%202221.41%
ASML231201P006750002023-11-28 1:02PM EST675.005.296.006.60+3.04+135.11%188021.61%
ASML231201P006775002023-11-28 1:09PM EST677.507.007.407.90+4.00+133.33%331921.22%
ASML231201P006800002023-11-28 1:32PM EST680.008.838.809.40+5.33+152.29%328220.95%
ASML231201P006825002023-11-27 3:36PM EST682.508.9210.4010.90+4.92+123.00%11220.00%
ASML231201P006850002023-11-28 12:40PM EST685.009.7012.1013.00+4.70+94.00%104820.97%
ASML231201P006875002023-11-28 1:13PM EST687.5015.1014.0014.70+8.10+115.71%3619.38%
ASML231201P006900002023-11-27 1:41PM EST690.0011.9016.3017.10+5.00+72.46%11921.02%
ASML231201P006950002023-11-24 9:52AM EST695.0010.4820.7021.600.00-31521.40%
ASML231201P007000002023-11-22 9:40AM EST700.0013.7524.8026.500.00-81124.02%
ASML231201P007050002023-11-20 12:30PM EST705.0021.2030.2031.400.00--126.22%
ASML231201P007100002023-11-28 10:04AM EST710.0029.2034.4036.40+9.76+50.21%3429.44%