Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0889 +0,0067 (+0,62%) Bitcoin EUR
60.482,71 +3.914,32 (+6,92%) CMC Crypto 200
1.388,63 +120,69 (+9,52%)
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:980.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00980000 | 2024-05-15 12:19PM EDT | 2024-05-17 | 0.20 | 0.25 | 3.00 | -0.10 | -33.33% | 14 | 167 | 46.32% |
| ASML240524C00980000 | 2024-05-15 3:16PM EDT | 2024-05-24 | 5.75 | 5.40 | 6.20 | +2.64 | +84.89% | 7 | 37 | 33.12% |
| ASML240531C00980000 | 2024-05-15 2:18PM EDT | 2024-05-31 | 8.15 | 7.90 | 9.30 | +3.85 | +89.53% | 2 | 6 | 30.34% |
| ASML240607C00980000 | 2024-05-13 11:44AM EDT | 2024-06-07 | 9.65 | 11.60 | 14.90 | 0.00 | - | 1 | 10 | 32.39% |
| ASML240614C00980000 | 2024-05-15 2:11PM EDT | 2024-06-14 | 15.25 | 13.00 | 18.00 | +1.87 | +13.98% | 5 | 1 | 31.66% |
| ASML240621C00980000 | 2024-05-15 3:16PM EDT | 2024-06-21 | 18.10 | 18.20 | 19.60 | +5.48 | +43.42% | 10 | 191 | 30.05% |
| ASML240719C00980000 | 2024-05-15 1:47PM EDT | 2024-07-19 | 34.56 | 32.60 | 39.90 | -1.39 | -3.87% | 6 | 94 | 36.16% |
| ASML240920C00980000 | 2024-05-15 10:45AM EDT | 2024-09-20 | 50.35 | 55.10 | 62.00 | -2.05 | -3.91% | 5 | 78 | 35.92% |
| ASML241018C00980000 | 2024-05-14 10:14AM EDT | 2024-10-18 | 58.60 | 66.20 | 72.10 | 0.00 | - | 1 | 35 | 36.69% |
| ASML250117C00980000 | 2024-05-13 12:22PM EDT | 2025-01-17 | 91.50 | 95.50 | 99.90 | 0.00 | - | 5 | 104 | 38.22% |
| ASML250321C00980000 | 2024-04-22 9:54AM EDT | 2025-03-21 | 89.50 | 105.40 | 119.30 | 0.00 | - | 1 | 3 | 39.75% |
| ASML250620C00980000 | 2024-05-14 9:43AM EDT | 2025-06-20 | 122.00 | 126.00 | 140.00 | 0.00 | - | 3 | 26 | 40.25% |
| ASML260116C00980000 | 2024-04-22 11:37AM EDT | 2026-01-16 | 145.55 | 167.00 | 181.90 | 0.00 | - | 1 | 28 | 41.37% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00980000 | 2024-05-15 1:15PM EDT | 2024-05-17 | 52.00 | 40.30 | 48.00 | -53.73 | -50.82% | 4 | 48 | 57.29% |
| ASML240524P00980000 | 2024-04-23 2:38PM EDT | 2024-05-24 | 82.12 | 46.10 | 50.10 | 0.00 | - | 3 | 4 | 35.94% |
| ASML240531P00980000 | 2024-05-01 3:56PM EDT | 2024-05-31 | 127.50 | 48.00 | 51.70 | 0.00 | - | - | 1 | 30.08% |
| ASML240607P00980000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 128.10 | 50.90 | 55.70 | 0.00 | - | - | 1 | 30.28% |
| ASML240621P00980000 | 2024-05-15 3:40PM EDT | 2024-06-21 | 59.89 | 56.20 | 60.60 | +0.09 | +0.15% | 3 | 167 | 28.63% |
| ASML240719P00980000 | 2024-05-08 10:59AM EDT | 2024-07-19 | 87.10 | 66.80 | 75.00 | 0.00 | - | 16 | 91 | 31.33% |
| ASML240920P00980000 | 2024-05-15 2:27PM EDT | 2024-09-20 | 88.30 | 83.40 | 90.20 | -21.40 | -19.51% | 11 | 177 | 29.41% |
| ASML241018P00980000 | 2024-05-03 11:32AM EDT | 2024-10-18 | 118.00 | 90.10 | 97.80 | 0.00 | - | 2 | 33 | 29.80% |
| ASML250117P00980000 | 2024-05-10 11:50AM EDT | 2025-01-17 | 115.30 | 106.30 | 117.00 | 0.00 | - | 7 | 179 | 29.97% |
| ASML250321P00980000 | 2024-04-03 2:50PM EDT | 2025-03-21 | 115.60 | 138.40 | 146.30 | 0.00 | - | 6 | 26 | 35.25% |
| ASML250620P00980000 | 2024-04-22 1:51PM EDT | 2025-06-20 | 167.30 | 125.90 | 135.30 | 0.00 | - | 4 | 33 | 28.21% |
| ASML260116P00980000 | 2024-05-15 12:31PM EDT | 2026-01-16 | 160.00 | 148.40 | 162.00 | -3.80 | -2.32% | 2 | 32 | 28.39% |
© 2024 Yahoo. Tutti i diritti riservati.