Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.122,81 +5,43 (+0,02%) Nasdaq
14.341,04 +1,05 (+0,01%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
70,99 +1,65 (+2,38%) Bitcoin EUR
40.793,19 +202,64 (+0,50%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:05PM EST. Mercato aperto.
Prezzo d'esercizio:620.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231208C00620000 | 2023-12-08 10:38AM EST | 2023-12-08 | 79.38 | 74.50 | 77.90 | +5.01 | +6.74% | 1 | 5 | 151.07% |
| ASML231215C00620000 | 2023-12-07 3:57PM EST | 2023-12-15 | 81.08 | 76.80 | 77.90 | 0.00 | - | 3 | 223 | 53.39% |
| ASML231222C00620000 | 2023-12-06 3:41PM EST | 2023-12-22 | 74.50 | 77.30 | 79.60 | 0.00 | - | 8 | 31 | 46.81% |
| ASML231229C00620000 | 2023-12-07 2:52PM EST | 2023-12-29 | 80.50 | 78.30 | 80.00 | 0.00 | - | 8 | 15 | 39.93% |
| ASML240105C00620000 | 2023-11-27 10:55AM EST | 2024-01-05 | 73.88 | 79.30 | 83.00 | 0.00 | - | - | 1 | 42.02% |
| ASML240119C00620000 | 2023-12-07 12:25PM EST | 2024-01-19 | 85.87 | 83.10 | 84.50 | 0.00 | - | 1 | 210 | 37.12% |
| ASML240216C00620000 | 2023-12-06 9:30AM EST | 2024-02-16 | 94.81 | 89.30 | 91.20 | 0.00 | - | 1 | 62 | 36.91% |
| ASML240419C00620000 | 2023-11-29 10:05AM EST | 2024-04-19 | 99.40 | 103.60 | 106.20 | 0.00 | - | 3 | 24 | 38.20% |
| ASML240621C00620000 | 2023-12-07 2:09PM EST | 2024-06-21 | 117.83 | 114.20 | 117.80 | 0.00 | - | 2 | 69 | 38.24% |
| ASML240719C00620000 | 2023-11-28 11:29AM EST | 2024-07-19 | 111.08 | 121.10 | 122.50 | 0.00 | - | - | 1 | 38.28% |
| ASML240920C00620000 | 2023-11-30 12:46PM EST | 2024-09-20 | 120.60 | 130.60 | 132.40 | 0.00 | - | 2 | 2 | 38.43% |
| ASML250117C00620000 | 2023-12-07 3:50PM EST | 2025-01-17 | 153.00 | 148.60 | 151.00 | 0.00 | - | 1 | 72 | 39.50% |
| ASML260116C00620000 | 2023-11-09 11:58AM EST | 2026-01-16 | 159.80 | 187.10 | 196.20 | 0.00 | - | 2 | 2 | 41.28% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231208P00620000 | 2023-12-01 2:56PM EST | 2023-12-08 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 31 | 128.17% |
| ASML231215P00620000 | 2023-12-06 10:25AM EST | 2023-12-15 | 0.27 | 0.00 | 0.50 | 0.00 | - | 11 | 306 | 42.09% |
| ASML231222P00620000 | 2023-12-07 3:20PM EST | 2023-12-22 | 0.60 | 0.00 | 0.80 | 0.00 | - | 1 | 12 | 33.50% |
| ASML231229P00620000 | 2023-12-05 1:50PM EST | 2023-12-29 | 1.37 | 0.35 | 1.10 | 0.00 | - | 10 | 240 | 29.49% |
| ASML240105P00620000 | 2023-11-30 3:23PM EST | 2024-01-05 | 3.48 | 1.20 | 1.40 | 0.00 | - | - | 3 | 27.06% |
| ASML240112P00620000 | 2023-12-05 10:01AM EST | 2024-01-12 | 3.15 | 2.25 | 2.55 | 0.00 | - | - | 20 | 28.08% |
| ASML240119P00620000 | 2023-12-07 10:37AM EST | 2024-01-19 | 3.40 | 3.30 | 3.60 | -0.20 | -5.56% | 2 | 695 | 28.26% |
| ASML240216P00620000 | 2023-12-08 10:15AM EST | 2024-02-16 | 8.00 | 8.40 | 8.80 | -0.70 | -8.05% | 8 | 118 | 29.62% |
| ASML240419P00620000 | 2023-12-08 11:26AM EST | 2024-04-19 | 16.50 | 16.70 | 17.10 | -0.83 | -4.79% | 11 | 150 | 28.61% |
| ASML240621P00620000 | 2023-12-08 10:56AM EST | 2024-06-21 | 23.20 | 24.10 | 24.70 | -1.30 | -5.31% | 1 | 107 | 28.38% |
| ASML240719P00620000 | 2023-11-17 1:36PM EST | 2024-07-19 | 33.30 | 27.30 | 28.00 | 0.00 | - | 2 | 2 | 28.42% |
| ASML240920P00620000 | 2023-12-06 11:43AM EST | 2024-09-20 | 34.20 | 33.40 | 34.10 | 0.00 | - | 2 | 19 | 28.10% |
| ASML250117P00620000 | 2023-12-08 11:48AM EST | 2025-01-17 | 44.10 | 43.60 | 44.50 | -0.60 | -1.34% | 9 | 253 | 27.80% |
| ASML260116P00620000 | 2023-11-24 9:32AM EST | 2026-01-16 | 69.11 | 66.10 | 69.40 | 0.00 | - | 1 | 5 | 27.23% |
© 2023 Yahoo. Tutti i diritti riservati.