Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ASML240328C01040000 | 2024-03-27 2:39PM EDT | 2024-03-28 | 0.17 | 0.00 | 0.30 | 0.00 | - | 6 | 66 | 64.65% |
ASML240405C01040000 | 2024-03-28 12:47PM EDT | 2024-04-05 | 1.20 | 1.00 | 1.25 | -0.95 | -44.19% | 6 | 24 | 30.92% |
ASML240412C01040000 | 2024-03-27 2:55PM EDT | 2024-04-12 | 5.20 | 3.30 | 3.70 | 0.00 | - | 24 | 33 | 30.48% |
ASML240419C01040000 | 2024-03-27 10:47AM EDT | 2024-04-19 | 16.40 | 14.70 | 15.50 | 0.00 | - | 2 | 289 | 43.10% |
ASML240426C01040000 | 2024-03-28 10:56AM EDT | 2024-04-26 | 18.64 | 17.50 | 18.70 | -1.66 | -8.18% | 1 | 21 | 41.23% |
ASML240517C01040000 | 2024-03-28 10:46AM EDT | 2024-05-17 | 26.70 | 26.00 | 27.00 | -1.00 | -3.61% | 1 | 25 | 38.22% |
ASML240621C01040000 | 2024-03-28 11:40AM EDT | 2024-06-21 | 39.80 | 38.90 | 40.10 | -10.20 | -20.40% | 10 | 187 | 37.00% |
ASML240719C01040000 | 2024-03-28 12:19PM EDT | 2024-07-19 | 49.50 | 50.10 | 51.20 | -3.10 | -5.89% | 3 | 43 | 37.53% |
ASML240920C01040000 | 2024-03-27 2:16PM EDT | 2024-09-20 | 69.90 | 68.60 | 70.50 | -5.81 | -7.67% | 6 | 75 | 37.48% |
ASML241018C01040000 | 2024-03-20 12:34PM EDT | 2024-10-18 | 74.90 | 78.40 | 80.70 | 0.00 | - | 11 | 63 | 38.39% |
ASML250117C01040000 | 2024-03-28 12:46PM EDT | 2025-01-17 | 104.50 | 102.60 | 106.00 | +5.20 | +5.26% | 2 | 199 | 39.27% |
ASML250620C01040000 | 2024-03-28 11:51AM EDT | 2025-06-20 | 138.87 | 137.00 | 141.00 | -17.35 | -11.11% | 15 | 36 | 40.05% |
ASML260116C01040000 | 2024-03-19 12:11PM EDT | 2026-01-16 | 167.30 | 176.30 | 183.10 | 0.00 | - | 2 | 15 | 41.24% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ASML240328P01040000 | 2024-03-22 11:28AM EDT | 2024-03-28 | 61.00 | 72.30 | 75.60 | 0.00 | - | 16 | 0 | 0.00% |
ASML240405P01040000 | 2024-03-28 12:41PM EDT | 2024-04-05 | 75.95 | 73.90 | 76.50 | +18.75 | +32.78% | 5 | 0 | 28.06% |
ASML240412P01040000 | 2024-03-27 9:44AM EDT | 2024-04-12 | 71.40 | 72.90 | 79.40 | 0.00 | - | 1 | 3 | 30.43% |
ASML240419P01040000 | 2024-03-26 2:35PM EDT | 2024-04-19 | 80.13 | 85.50 | 87.80 | 0.00 | - | 2 | 52 | 38.62% |
ASML240517P01040000 | 2024-03-20 9:54AM EDT | 2024-05-17 | 104.30 | 94.80 | 96.10 | 0.00 | - | - | 11 | 33.00% |
ASML240621P01040000 | 2024-03-19 1:01PM EDT | 2024-06-21 | 112.30 | 103.50 | 105.10 | 0.00 | - | 1 | 29 | 30.85% |
ASML240719P01040000 | 2024-03-22 12:35PM EDT | 2024-07-19 | 106.50 | 110.90 | 112.20 | 0.00 | - | 2 | 28 | 30.37% |
ASML240920P01040000 | 2024-03-08 12:29PM EDT | 2024-09-20 | 108.80 | 122.50 | 126.50 | 0.00 | - | 17 | 57 | 29.97% |
ASML241018P01040000 | 2024-03-20 2:24PM EDT | 2024-10-18 | 137.60 | 128.90 | 132.20 | 0.00 | - | 10 | 40 | 29.89% |
ASML250117P01040000 | 2024-03-28 10:09AM EDT | 2025-01-17 | 144.50 | 143.50 | 146.10 | -5.80 | -3.86% | 6 | 3 | 28.96% |
ASML250620P01040000 | 2024-03-07 11:59AM EDT | 2025-06-20 | 140.00 | 162.50 | 165.80 | 0.00 | - | 1 | 46 | 28.14% |
ASML260116P01040000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 190.80 | 182.40 | 191.60 | 0.00 | - | 7 | 9 | 28.24% |