Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.459,28 +1.442,99 (+2,33%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:1100.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802C01100000 | 2024-07-25 12:53PM EDT | 2024-08-02 | 0.28 | 0.00 | 2.60 | 0.00 | - | 1 | 72 | 81.99% |
| ASML240809C01100000 | 2024-07-25 10:36AM EDT | 2024-08-09 | 0.41 | 0.15 | 0.45 | 0.00 | - | 1 | 45 | 49.32% |
| ASML240816C01100000 | 2024-07-25 11:48AM EDT | 2024-08-16 | 0.60 | 0.60 | 0.70 | +0.02 | +3.45% | 8 | 528 | 42.88% |
| ASML240823C01100000 | 2024-07-23 10:35AM EDT | 2024-08-23 | 2.60 | 0.30 | 4.80 | 0.00 | - | 3 | 28 | 53.28% |
| ASML240830C01100000 | 2024-07-24 3:01PM EDT | 2024-08-30 | 2.77 | 0.60 | 5.60 | 0.00 | - | 4 | 31 | 49.45% |
| ASML240920C01100000 | 2024-07-26 3:32PM EDT | 2024-09-20 | 4.18 | 4.00 | 4.80 | +0.57 | +15.79% | 20 | 158 | 37.67% |
| ASML241018C01100000 | 2024-07-26 3:31PM EDT | 2024-10-18 | 10.55 | 10.30 | 11.60 | +1.44 | +15.81% | 6 | 150 | 38.96% |
| ASML241115C01100000 | 2024-07-26 11:01AM EDT | 2024-11-15 | 19.60 | 16.60 | 18.90 | +3.90 | +24.84% | 1 | 16 | 39.59% |
| ASML250117C01100000 | 2024-07-26 10:12AM EDT | 2025-01-17 | 32.00 | 30.80 | 33.00 | +1.28 | +4.17% | 5 | 605 | 39.29% |
| ASML250321C01100000 | 2024-07-25 10:54AM EDT | 2025-03-21 | 42.08 | 43.20 | 47.20 | 0.00 | - | 2 | 21 | 39.55% |
| ASML250620C01100000 | 2024-07-25 10:22AM EDT | 2025-06-20 | 54.00 | 60.80 | 68.70 | 0.00 | - | 1 | 38 | 40.65% |
| ASML260116C01100000 | 2024-07-26 11:34AM EDT | 2026-01-16 | 101.85 | 98.50 | 107.00 | +8.15 | +8.70% | 1 | 81 | 40.98% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802P01100000 | 2024-07-16 12:06PM EDT | 2024-08-02 | 62.05 | 209.50 | 217.50 | 0.00 | - | 20 | 28 | 87.67% |
| ASML240816P01100000 | 2024-07-26 11:35AM EDT | 2024-08-16 | 211.63 | 209.30 | 217.50 | -8.52 | -3.87% | 11 | 58 | 50.13% |
| ASML240823P01100000 | 2024-07-19 3:46PM EDT | 2024-08-23 | 205.00 | 209.50 | 217.50 | 0.00 | - | 1 | 1 | 56.01% |
| ASML240920P01100000 | 2024-07-23 10:37AM EDT | 2024-09-20 | 170.90 | 209.90 | 217.90 | 0.00 | - | 15 | 145 | 40.28% |
| ASML241018P01100000 | 2024-07-26 11:35AM EDT | 2024-10-18 | 214.28 | 211.30 | 220.40 | +44.36 | +26.11% | 1 | 23 | 35.96% |
| ASML241115P01100000 | 2024-07-17 11:47AM EDT | 2024-11-15 | 172.75 | 215.40 | 223.50 | 0.00 | - | - | 22 | 34.02% |
| ASML250117P01100000 | 2024-07-25 2:30PM EDT | 2025-01-17 | 234.71 | 220.90 | 229.80 | 0.00 | - | 3 | 77 | 31.28% |
| ASML250321P01100000 | 2024-07-25 12:05PM EDT | 2025-03-21 | 243.00 | 225.10 | 238.10 | 0.00 | - | 1 | 12 | 30.83% |
| ASML250620P01100000 | 2024-07-12 9:48AM EDT | 2025-06-20 | 136.10 | 238.70 | 247.60 | 0.00 | - | 1 | 24 | 29.77% |
| ASML260116P01100000 | 2024-07-19 10:39AM EDT | 2026-01-16 | 248.00 | 250.00 | 268.50 | 0.00 | - | 1 | 31 | 28.83% |
© 2024 Yahoo. Tutti i diritti riservati.