Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.146,86 +1.920,14 (+3,36%)
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:780.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00780000 | 2024-04-29 10:03AM EDT | 2024-05-17 | 129.33 | 118.30 | 129.60 | 0.00 | - | 2 | 2 | 68.37% |
| ASML240524C00780000 | 2024-04-25 2:36PM EDT | 2024-05-24 | 132.46 | 121.10 | 130.80 | 0.00 | - | - | 2 | 58.44% |
| ASML240621C00780000 | 2024-04-15 1:28PM EDT | 2024-06-21 | 194.80 | 127.50 | 138.20 | 0.00 | - | 1 | 86 | 47.55% |
| ASML240719C00780000 | 2024-04-29 10:03AM EDT | 2024-07-19 | 150.53 | 138.50 | 146.20 | 0.00 | - | 2 | 27 | 44.93% |
| ASML240920C00780000 | 2024-04-26 11:12AM EDT | 2024-09-20 | 175.48 | 154.90 | 163.00 | 0.00 | - | 2 | 23 | 43.19% |
| ASML241018C00780000 | 2024-04-18 2:39PM EDT | 2024-10-18 | 163.40 | 162.10 | 170.00 | 0.00 | - | 4 | 8 | 42.99% |
| ASML250117C00780000 | 2024-03-19 1:23PM EDT | 2025-01-17 | 240.05 | 183.50 | 186.90 | 0.00 | - | 1 | 81 | 41.35% |
| ASML250321C00780000 | 2024-03-22 11:34AM EDT | 2025-03-21 | 279.60 | 172.90 | 180.00 | 0.00 | - | 1 | 1 | 34.64% |
| ASML250620C00780000 | 2024-02-28 4:27PM EDT | 2025-06-20 | 260.50 | 278.90 | 285.20 | 0.00 | - | 2 | 3 | 61.66% |
| ASML260116C00780000 | 2024-03-27 10:56AM EDT | 2026-01-16 | 316.03 | 270.40 | 282.80 | 0.00 | - | 1 | 209 | 50.39% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00780000 | 2024-04-30 12:25PM EDT | 2024-05-10 | 0.75 | 0.00 | 0.15 | 0.00 | - | 2 | 192 | 44.04% |
| ASML240517P00780000 | 2024-05-01 11:50AM EDT | 2024-05-17 | 3.50 | 0.50 | 1.10 | 0.00 | - | 7 | 45 | 42.13% |
| ASML240524P00780000 | 2024-05-01 12:41PM EDT | 2024-05-24 | 6.50 | 0.65 | 2.10 | 0.00 | - | 1 | 3 | 39.20% |
| ASML240531P00780000 | 2024-05-01 2:21PM EDT | 2024-05-31 | 6.50 | 2.05 | 2.75 | 0.00 | - | 12 | 14 | 36.09% |
| ASML240621P00780000 | 2024-05-03 2:04PM EDT | 2024-06-21 | 5.85 | 5.40 | 5.80 | -3.95 | -40.31% | 22 | 235 | 33.17% |
| ASML240719P00780000 | 2024-05-01 9:53AM EDT | 2024-07-19 | 13.20 | 11.50 | 12.70 | -6.42 | -32.72% | 1 | 53 | 34.24% |
| ASML240920P00780000 | 2024-05-02 11:13AM EDT | 2024-09-20 | 30.20 | 22.10 | 23.60 | 0.00 | - | 1 | 49 | 32.73% |
| ASML241018P00780000 | 2024-04-26 1:55PM EDT | 2024-10-18 | 25.30 | 26.00 | 29.30 | 0.00 | - | 3 | 19 | 33.06% |
| ASML250117P00780000 | 2024-05-01 12:14PM EDT | 2025-01-17 | 54.40 | 40.50 | 43.40 | 0.00 | - | 4 | 121 | 32.61% |
| ASML250321P00780000 | 2024-05-01 3:22PM EDT | 2025-03-21 | 57.60 | 47.00 | 52.30 | 0.00 | - | 9 | 30 | 32.49% |
| ASML250620P00780000 | 2024-03-01 12:09PM EDT | 2025-06-20 | 52.80 | 50.50 | 52.80 | 0.00 | - | 1 | 43 | 28.85% |
| ASML260116P00780000 | 2024-04-09 9:57AM EDT | 2026-01-16 | 70.00 | 77.10 | 85.10 | 0.00 | - | 1 | 23 | 31.65% |
© 2024 Yahoo. Tutti i diritti riservati.