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
59.155,70 -380,64 (-0,64%)
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:820.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00820000 | 2024-05-03 1:05PM EDT | 2024-05-10 | 78.24 | 78.00 | 85.90 | +29.99 | +62.16% | 1 | 15 | 63.76% |
| ASML240517C00820000 | 2024-05-01 10:14AM EDT | 2024-05-17 | 52.75 | 81.30 | 87.90 | 0.00 | - | 2 | 55 | 48.93% |
| ASML240524C00820000 | 2024-05-03 11:42AM EDT | 2024-05-24 | 88.20 | 87.40 | 90.90 | +25.80 | +41.35% | 8 | 8 | 45.36% |
| ASML240621C00820000 | 2024-04-26 12:02PM EDT | 2024-06-21 | 116.32 | 97.50 | 99.60 | 0.00 | - | 2 | 214 | 38.74% |
| ASML240719C00820000 | 2024-03-28 11:30AM EDT | 2024-07-19 | 177.90 | 126.10 | 131.50 | 0.00 | - | 1 | 22 | 52.21% |
| ASML240920C00820000 | 2024-04-22 11:17AM EDT | 2024-09-20 | 107.40 | 126.20 | 133.10 | 0.00 | - | 2 | 19 | 40.81% |
| ASML250117C00820000 | 2024-04-29 2:33PM EDT | 2025-01-17 | 170.18 | 158.20 | 166.10 | 0.00 | - | 2 | 52 | 42.12% |
| ASML250321C00820000 | 2024-04-08 12:25PM EDT | 2025-03-21 | 251.97 | 171.00 | 182.50 | 0.00 | - | 1 | 11 | 43.12% |
| ASML250620C00820000 | 2024-04-10 10:23AM EDT | 2025-06-20 | 267.52 | 190.40 | 200.30 | 0.00 | - | 2 | 9 | 43.18% |
| ASML260116C00820000 | 2024-04-17 9:38AM EDT | 2026-01-16 | 255.00 | 224.60 | 240.30 | 0.00 | - | 1 | 11 | 44.54% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00820000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.42 | 0.15 | 1.30 | -1.98 | -82.50% | 32 | 48 | 47.18% |
| ASML240517P00820000 | 2024-05-03 11:40AM EDT | 2024-05-17 | 1.95 | 1.65 | 2.55 | -5.15 | -72.54% | 2 | 129 | 37.55% |
| ASML240524P00820000 | 2024-05-02 11:44AM EDT | 2024-05-24 | 10.40 | 4.00 | 4.70 | 0.00 | - | 57 | 45 | 35.96% |
| ASML240531P00820000 | 2024-05-02 11:21AM EDT | 2024-05-31 | 12.50 | 5.60 | 6.30 | 0.00 | - | 2 | 44 | 34.01% |
| ASML240621P00820000 | 2024-05-02 1:01PM EDT | 2024-06-21 | 20.19 | 10.90 | 11.60 | 0.00 | - | 3 | 246 | 31.99% |
| ASML240719P00820000 | 2024-05-02 9:59AM EDT | 2024-07-19 | 28.70 | 19.80 | 20.70 | 0.00 | - | 17 | 79 | 32.96% |
| ASML240920P00820000 | 2024-05-02 9:59AM EDT | 2024-09-20 | 43.40 | 32.60 | 34.30 | 0.00 | - | 1 | 120 | 31.88% |
| ASML241018P00820000 | 2024-05-01 11:06AM EDT | 2024-10-18 | 52.10 | 38.80 | 40.70 | 0.00 | - | 25 | 40 | 32.17% |
| ASML250117P00820000 | 2024-05-01 1:27PM EDT | 2025-01-17 | 70.08 | 53.30 | 56.10 | 0.00 | - | 1 | 84 | 31.70% |
| ASML250321P00820000 | 2024-04-30 3:52PM EDT | 2025-03-21 | 71.60 | 60.50 | 66.20 | 0.00 | - | 10 | 73 | 31.78% |
| ASML250620P00820000 | 2024-04-19 12:50PM EDT | 2025-06-20 | 90.59 | 71.10 | 77.60 | 0.00 | - | 1 | 49 | 31.37% |
| ASML260116P00820000 | 2024-04-22 10:31AM EDT | 2026-01-16 | 110.10 | 92.30 | 100.40 | 0.00 | - | 2 | 25 | 30.89% |
© 2024 Yahoo. Tutti i diritti riservati.