Italia markets closed
Dow Jones
37.772,39 +19,08 (+0,05%) Nasdaq
15.604,92 -78,45 (-0,50%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0646 -0,0028 (-0,27%) Bitcoin EUR
59.633,14 +2.210,07 (+3,85%) CMC Crypto 200
885,54 0,00 (0,00%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:59PM EDT. Mercato aperto.
Prezzo d'esercizio:1000.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240419C01000000 | 2024-04-18 2:53PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 97 | 1,589 | 55.86% |
| ASML240426C01000000 | 2024-04-18 2:08PM EDT | 2024-04-26 | 0.32 | 0.20 | 0.45 | -1.23 | -79.35% | 21 | 567 | 37.21% |
| ASML240503C01000000 | 2024-04-18 2:08PM EDT | 2024-05-03 | 1.19 | 0.90 | 1.20 | -2.75 | -69.80% | 63 | 35 | 33.09% |
| ASML240510C01000000 | 2024-04-18 3:29PM EDT | 2024-05-10 | 2.34 | 2.20 | 2.65 | -2.69 | -53.48% | 68 | 22 | 32.74% |
| ASML240517C01000000 | 2024-04-18 3:35PM EDT | 2024-05-17 | 4.21 | 4.00 | 4.40 | -4.29 | -50.47% | 95 | 340 | 32.65% |
| ASML240531C01000000 | 2024-04-17 12:59PM EDT | 2024-05-31 | 13.20 | 6.10 | 11.40 | 0.00 | - | 2 | 1 | 36.53% |
| ASML240621C01000000 | 2024-04-18 2:48PM EDT | 2024-06-21 | 15.20 | 14.70 | 15.20 | -6.60 | -30.28% | 15 | 428 | 33.58% |
| ASML240719C01000000 | 2024-04-18 9:32AM EDT | 2024-07-19 | 31.21 | 25.60 | 26.30 | -2.37 | -7.06% | 1 | 305 | 35.75% |
| ASML240920C01000000 | 2024-04-17 3:28PM EDT | 2024-09-20 | 52.09 | 42.80 | 48.60 | 0.00 | - | 12 | 216 | 38.23% |
| ASML241018C01000000 | 2024-04-17 12:11PM EDT | 2024-10-18 | 54.60 | 52.20 | 57.20 | -5.40 | -9.00% | 1 | 18 | 38.79% |
| ASML250117C01000000 | 2024-04-18 2:09PM EDT | 2025-01-17 | 77.70 | 76.60 | 78.40 | -8.80 | -10.17% | 17 | 433 | 38.81% |
| ASML250321C01000000 | 2024-04-17 1:33PM EDT | 2025-03-21 | 101.91 | 90.90 | 93.80 | 0.00 | - | 8 | 7 | 39.57% |
| ASML250620C01000000 | 2024-04-18 12:13PM EDT | 2025-06-20 | 114.48 | 109.50 | 112.60 | -6.69 | -5.52% | 3 | 40 | 40.03% |
| ASML260116C01000000 | 2024-04-17 1:27PM EDT | 2026-01-16 | 154.00 | 150.40 | 155.30 | -7.66 | -4.74% | 5 | 238 | 41.90% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240419P01000000 | 2024-04-18 3:16PM EDT | 2024-04-19 | 104.20 | 105.20 | 115.90 | +11.70 | +12.65% | 65 | 13 | 130.44% |
| ASML240426P01000000 | 2024-04-18 11:38AM EDT | 2024-04-26 | 105.58 | 108.10 | 116.80 | +14.03 | +15.32% | 1 | 17 | 64.59% |
| ASML240503P01000000 | 2024-04-17 9:56AM EDT | 2024-05-03 | 86.38 | 106.00 | 117.40 | 0.00 | - | 1 | 5 | 49.92% |
| ASML240510P01000000 | 2024-04-03 11:40AM EDT | 2024-05-10 | 59.32 | 110.40 | 114.90 | 0.00 | - | 1 | 1 | 36.15% |
| ASML240517P01000000 | 2024-04-17 3:47PM EDT | 2024-05-17 | 96.69 | 107.80 | 116.90 | 0.00 | - | 8 | 41 | 35.57% |
| ASML240524P01000000 | 2024-04-09 9:51AM EDT | 2024-05-24 | 54.65 | 112.90 | 116.60 | 0.00 | - | - | 1 | 31.54% |
| ASML240621P01000000 | 2024-04-18 10:01AM EDT | 2024-06-21 | 118.20 | 118.30 | 120.20 | +20.20 | +20.61% | 2 | 143 | 27.88% |
| ASML240719P01000000 | 2024-04-18 2:48PM EDT | 2024-07-19 | 126.00 | 125.50 | 126.80 | +4.60 | +3.79% | 13 | 46 | 28.54% |
| ASML240920P01000000 | 2024-04-17 9:44AM EDT | 2024-09-20 | 123.70 | 135.80 | 137.20 | 0.00 | - | 6 | 82 | 27.58% |
| ASML241018P01000000 | 2024-04-09 11:08AM EDT | 2024-10-18 | 103.35 | 141.30 | 147.30 | 0.00 | - | 15 | 59 | 29.95% |
| ASML250117P01000000 | 2024-04-17 2:55PM EDT | 2025-01-17 | 148.80 | 154.20 | 158.00 | 0.00 | - | 3 | 48 | 28.27% |
| ASML250620P01000000 | 2024-04-16 2:20PM EDT | 2025-06-20 | 142.70 | 174.30 | 179.10 | 0.00 | - | 3 | 38 | 28.37% |
| ASML260116P01000000 | 2024-03-27 10:34AM EDT | 2026-01-16 | 165.63 | 194.60 | 199.50 | 0.00 | - | 1 | 48 | 27.67% |
© 2024 Yahoo. Tutti i diritti riservati.