Italia markets closed
Dow Jones
39.839,19 +281,08 (+0,71%) Nasdaq
16.731,26 +220,08 (+1,33%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.142,04 +3.782,07 (+6,71%) CMC Crypto 200
1.378,58 +110,63 (+8,73%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:39PM EDT. Mercato aperto.
Prezzo d'esercizio:920.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00920000 | 2024-05-15 2:21PM EDT | 2024-05-17 | 18.00 | 17.10 | 18.40 | +10.09 | +127.56% | 71 | 225 | 34.27% |
| ASML240524C00920000 | 2024-05-15 12:19PM EDT | 2024-05-24 | 22.60 | 26.80 | 27.80 | +4.50 | +24.86% | 6 | 55 | 34.87% |
| ASML240531C00920000 | 2024-05-15 10:44AM EDT | 2024-05-31 | 23.30 | 29.30 | 32.00 | -0.70 | -2.92% | 21 | 10 | 32.12% |
| ASML240607C00920000 | 2024-05-13 9:36AM EDT | 2024-06-07 | 29.70 | 35.00 | 36.50 | 0.00 | - | 1 | 9 | 31.86% |
| ASML240614C00920000 | 2024-05-15 1:35PM EDT | 2024-06-14 | 38.76 | 38.80 | 41.40 | +7.18 | +22.74% | 10 | 13 | 32.64% |
| ASML240621C00920000 | 2024-05-14 3:44PM EDT | 2024-06-21 | 33.90 | 43.50 | 44.40 | 0.00 | - | 26 | 227 | 32.02% |
| ASML240628C00920000 | 2024-05-10 10:56AM EDT | 2024-06-28 | 48.40 | 46.70 | 49.00 | 0.00 | - | - | 1 | 33.00% |
| ASML240719C00920000 | 2024-05-14 1:11PM EDT | 2024-07-19 | 51.90 | 61.90 | 63.30 | +2.34 | +4.72% | 17 | 175 | 36.41% |
| ASML240920C00920000 | 2024-05-15 1:42PM EDT | 2024-09-20 | 83.90 | 84.90 | 86.30 | +8.40 | +11.13% | 8 | 125 | 36.59% |
| ASML241018C00920000 | 2024-05-15 12:28PM EDT | 2024-10-18 | 92.00 | 95.70 | 97.50 | +3.22 | +3.63% | 2 | 74 | 37.82% |
| ASML250117C00920000 | 2024-05-15 12:03PM EDT | 2025-01-17 | 117.45 | 122.80 | 125.80 | -6.50 | -5.24% | 2 | 36 | 39.49% |
| ASML250321C00920000 | 2024-05-01 3:45PM EDT | 2025-03-21 | 103.82 | 138.00 | 142.70 | 0.00 | - | 3 | 4 | 40.30% |
| ASML250620C00920000 | 2024-04-30 10:08AM EDT | 2025-06-20 | 148.80 | 156.60 | 162.00 | 0.00 | - | 1 | 11 | 40.53% |
| ASML260116C00920000 | 2024-05-15 11:03AM EDT | 2026-01-16 | 192.00 | 196.60 | 205.20 | -1.60 | -0.83% | 1 | 43 | 42.15% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00920000 | 2024-05-15 2:08PM EDT | 2024-05-17 | 3.60 | 3.90 | 4.30 | -9.50 | -72.52% | 131 | 210 | 26.98% |
| ASML240524P00920000 | 2024-05-15 11:54AM EDT | 2024-05-24 | 12.63 | 12.20 | 12.90 | -10.57 | -45.56% | 27 | 36 | 29.83% |
| ASML240531P00920000 | 2024-05-15 1:37PM EDT | 2024-05-31 | 16.96 | 15.60 | 16.30 | -3.84 | -18.46% | 2 | 8 | 27.27% |
| ASML240607P00920000 | 2024-05-10 10:02AM EDT | 2024-06-07 | 21.46 | 19.00 | 19.90 | 0.00 | - | 2 | 10 | 26.84% |
| ASML240614P00920000 | 2024-05-13 1:36PM EDT | 2024-06-14 | 29.45 | 21.70 | 23.90 | 0.00 | - | 6 | 6 | 27.39% |
| ASML240621P00920000 | 2024-05-15 12:17PM EDT | 2024-06-21 | 28.90 | 25.30 | 26.10 | -7.00 | -19.50% | 23 | 161 | 26.61% |
| ASML240719P00920000 | 2024-05-15 9:33AM EDT | 2024-07-19 | 43.20 | 39.50 | 40.20 | -7.90 | -15.46% | 18 | 124 | 29.25% |
| ASML240920P00920000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 60.70 | 56.10 | 57.00 | 0.00 | - | 19 | 109 | 28.63% |
| ASML241018P00920000 | 2024-05-15 10:18AM EDT | 2024-10-18 | 72.00 | 63.20 | 66.20 | -5.30 | -6.86% | 1 | 13 | 29.77% |
| ASML250117P00920000 | 2024-05-15 1:05PM EDT | 2025-01-17 | 83.60 | 81.10 | 82.30 | -9.00 | -9.72% | 10 | 123 | 29.02% |
| ASML250321P00920000 | 2024-05-13 3:48PM EDT | 2025-03-21 | 97.40 | 89.20 | 92.40 | 0.00 | - | 62 | 102 | 28.91% |
| ASML250620P00920000 | 2024-05-09 10:35AM EDT | 2025-06-20 | 108.00 | 100.50 | 104.00 | 0.00 | - | 1 | 26 | 28.46% |
| ASML260116P00920000 | 2024-05-02 11:08AM EDT | 2026-01-16 | 154.00 | 123.90 | 128.70 | 0.00 | - | 9 | 69 | 28.31% |
© 2024 Yahoo. Tutti i diritti riservati.