Italia markets closed
Dow Jones
39.852,09 +293,98 (+0,74%) Nasdaq
16.741,32 +230,14 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.664,21 +4.135,07 (+7,31%) CMC Crypto 200
1.380,74 +112,79 (+8,90%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:26PM EDT. Mercato aperto.
Prezzo d'esercizio:860.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00860000 | 2024-05-03 9:51AM EDT | 2024-05-17 | 47.70 | 69.20 | 76.00 | 0.00 | - | 10 | 54 | 70.61% |
| ASML240524C00860000 | 2024-05-03 9:51AM EDT | 2024-05-24 | 53.84 | 71.90 | 79.00 | 0.00 | - | 1 | 8 | 48.37% |
| ASML240531C00860000 | 2024-05-10 3:02PM EDT | 2024-05-31 | 76.20 | 73.10 | 80.90 | 0.00 | - | 6 | 14 | 41.05% |
| ASML240607C00860000 | 2024-05-02 9:45AM EDT | 2024-06-07 | 47.97 | 75.10 | 80.80 | 0.00 | - | - | 0 | 34.38% |
| ASML240621C00860000 | 2024-05-15 2:48PM EDT | 2024-06-21 | 85.00 | 85.30 | 88.80 | -6.20 | -6.80% | 1 | 116 | 36.86% |
| ASML240719C00860000 | 2024-05-13 1:17PM EDT | 2024-07-19 | 93.30 | 99.30 | 101.20 | 0.00 | - | 17 | 76 | 37.71% |
| ASML240920C00860000 | 2024-05-01 11:26AM EDT | 2024-09-20 | 77.20 | 119.10 | 124.70 | 0.00 | - | 2 | 71 | 39.12% |
| ASML241018C00860000 | 2024-03-11 10:09AM EDT | 2024-10-18 | 185.30 | 181.10 | 186.00 | 0.00 | - | 1 | 2 | 61.81% |
| ASML250117C00860000 | 2024-04-26 2:33PM EDT | 2025-01-17 | 156.00 | 155.60 | 158.10 | 0.00 | - | 1 | 105 | 40.17% |
| ASML250321C00860000 | 2024-04-22 3:28PM EDT | 2025-03-21 | 138.76 | 169.30 | 174.10 | 0.00 | - | 1 | 5 | 40.93% |
| ASML250620C00860000 | 2024-04-24 11:28AM EDT | 2025-06-20 | 170.90 | 184.40 | 194.40 | 0.00 | - | 1 | 6 | 41.63% |
| ASML260116C00860000 | 2024-04-10 10:23AM EDT | 2026-01-16 | 283.07 | 222.10 | 239.30 | 0.00 | - | 2 | 44 | 43.89% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00860000 | 2024-05-15 11:36AM EDT | 2024-05-17 | 0.12 | 0.05 | 0.15 | -0.38 | -76.00% | 5 | 142 | 40.53% |
| ASML240524P00860000 | 2024-05-15 10:51AM EDT | 2024-05-24 | 2.35 | 1.35 | 1.50 | -2.08 | -46.95% | 5 | 55 | 33.29% |
| ASML240531P00860000 | 2024-05-15 2:23PM EDT | 2024-05-31 | 2.64 | 2.60 | 2.95 | -1.36 | -34.00% | 1 | 8 | 30.27% |
| ASML240607P00860000 | 2024-05-14 9:30AM EDT | 2024-06-07 | 8.38 | 4.20 | 4.60 | 0.00 | - | 6 | 18 | 29.05% |
| ASML240614P00860000 | 2024-05-15 2:16PM EDT | 2024-06-14 | 6.00 | 5.90 | 7.00 | -5.98 | -49.92% | 2 | 16 | 29.45% |
| ASML240621P00860000 | 2024-05-15 1:42PM EDT | 2024-06-21 | 8.53 | 8.10 | 8.50 | -4.05 | -32.19% | 14 | 328 | 28.58% |
| ASML240628P00860000 | 2024-05-10 9:44AM EDT | 2024-06-28 | 12.20 | 6.10 | 10.90 | 0.00 | - | - | 2 | 29.00% |
| ASML240719P00860000 | 2024-05-15 2:22PM EDT | 2024-07-19 | 19.10 | 18.80 | 19.80 | -7.20 | -27.38% | 1 | 216 | 31.44% |
| ASML240920P00860000 | 2024-05-15 1:45PM EDT | 2024-09-20 | 33.80 | 33.30 | 34.10 | -4.50 | -11.75% | 2 | 80 | 30.25% |
| ASML241018P00860000 | 2024-05-10 9:32AM EDT | 2024-10-18 | 42.30 | 40.10 | 41.20 | 0.00 | - | 1 | 42 | 30.76% |
| ASML250117P00860000 | 2024-05-15 12:48PM EDT | 2025-01-17 | 58.80 | 55.90 | 57.60 | -6.40 | -9.82% | 2 | 112 | 30.46% |
| ASML250321P00860000 | 2024-05-07 10:42AM EDT | 2025-03-21 | 72.00 | 64.70 | 66.80 | 0.00 | - | 1 | 33 | 30.15% |
| ASML250620P00860000 | 2024-05-13 3:02PM EDT | 2025-06-20 | 81.60 | 75.20 | 78.70 | 0.00 | - | 1 | 25 | 29.86% |
| ASML260116P00860000 | 2024-04-22 10:26AM EDT | 2026-01-16 | 128.80 | 98.30 | 103.60 | 0.00 | - | 11 | 12 | 29.82% |
© 2024 Yahoo. Tutti i diritti riservati.