Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.931,49 +1.086,51 (+1,76%)
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:1060.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802C01060000 | 2024-07-25 10:17AM EDT | 2024-08-02 | 0.31 | 0.05 | 0.60 | 0.00 | - | 1 | 49 | 56.74% |
| ASML240809C01060000 | 2024-07-24 9:37AM EDT | 2024-08-09 | 0.76 | 0.20 | 1.25 | 0.00 | - | 2 | 12 | 49.37% |
| ASML240816C01060000 | 2024-07-25 3:00PM EDT | 2024-08-16 | 1.08 | 0.75 | 1.45 | -0.04 | -3.57% | 3 | 1,842 | 41.39% |
| ASML240823C01060000 | 2024-07-18 10:15AM EDT | 2024-08-23 | 7.67 | 0.65 | 5.50 | 0.00 | - | 2 | 6 | 47.96% |
| ASML240830C01060000 | 2024-07-22 12:56PM EDT | 2024-08-30 | 8.05 | 1.80 | 3.80 | 0.00 | - | 16 | 17 | 39.15% |
| ASML240920C01060000 | 2024-07-25 3:46PM EDT | 2024-09-20 | 7.90 | 6.90 | 9.30 | +1.99 | +33.67% | 2 | 95 | 39.29% |
| ASML241018C01060000 | 2024-07-26 11:53AM EDT | 2024-10-18 | 17.00 | 15.10 | 18.70 | +5.10 | +42.86% | 2 | 31 | 40.60% |
| ASML241115C01060000 | 2024-07-25 11:10AM EDT | 2024-11-15 | 25.80 | 21.30 | 28.80 | +4.20 | +19.44% | 1 | 65 | 41.85% |
| ASML250117C01060000 | 2024-07-26 9:45AM EDT | 2025-01-17 | 40.90 | 38.90 | 43.90 | +8.00 | +24.32% | 6 | 126 | 40.69% |
| ASML250321C01060000 | 2024-07-25 9:41AM EDT | 2025-03-21 | 52.00 | 52.70 | 56.60 | 0.00 | - | 1 | 51 | 39.77% |
| ASML250620C01060000 | 2024-07-25 11:17AM EDT | 2025-06-20 | 68.90 | 70.60 | 78.80 | 0.00 | - | 2 | 42 | 40.78% |
| ASML260116C01060000 | 2024-07-18 3:44PM EDT | 2026-01-16 | 134.08 | 110.00 | 122.00 | 0.00 | - | 2 | 38 | 42.04% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802P01060000 | 2024-07-22 2:29PM EDT | 2024-08-02 | 123.39 | 169.30 | 177.50 | 0.00 | - | 1 | 36 | 74.62% |
| ASML240809P01060000 | 2024-07-24 12:40PM EDT | 2024-08-09 | 162.51 | 169.50 | 177.50 | 0.00 | - | 2 | 12 | 53.33% |
| ASML240816P01060000 | 2024-07-25 3:11PM EDT | 2024-08-16 | 188.75 | 168.80 | 177.60 | 0.00 | - | 10 | 148 | 56.65% |
| ASML240830P01060000 | 2024-07-19 2:59PM EDT | 2024-08-30 | 163.89 | 170.00 | 178.10 | 0.00 | - | 2 | 2 | 44.84% |
| ASML240920P01060000 | 2024-07-26 12:38PM EDT | 2024-09-20 | 172.55 | 170.30 | 179.30 | +0.69 | +0.40% | 17 | 91 | 37.17% |
| ASML241018P01060000 | 2024-07-18 10:13AM EDT | 2024-10-18 | 137.90 | 175.10 | 184.00 | 0.00 | - | 13 | 41 | 35.14% |
| ASML241115P01060000 | 2024-07-19 10:33AM EDT | 2024-11-15 | 174.40 | 179.90 | 189.00 | 0.00 | - | 15 | 15 | 34.25% |
| ASML250117P01060000 | 2024-07-24 3:35PM EDT | 2025-01-17 | 197.95 | 188.00 | 197.10 | 0.00 | - | 1 | 46 | 31.82% |
| ASML250321P01060000 | 2024-07-26 11:25AM EDT | 2025-03-21 | 200.45 | 195.80 | 206.40 | +70.45 | +54.19% | 1 | 2 | 31.25% |
| ASML250620P01060000 | 2024-07-10 2:43PM EDT | 2025-06-20 | 111.90 | 204.60 | 218.00 | 0.00 | - | 2 | 23 | 30.53% |
| ASML260116P01060000 | 2024-07-24 3:47PM EDT | 2026-01-16 | 240.50 | 228.00 | 238.60 | 0.00 | - | 1 | 52 | 29.03% |
© 2024 Yahoo. Tutti i diritti riservati.