Italia markets closed
Dow Jones
32.859,03 +141,43 (+0,43%) Nasdaq
12.013,47 +87,24 (+0,73%) Nikkei 225
27.782,93 -100,85 (-0,36%) EUR/USD
1,0909 +0,0062 (+0,57%) Bitcoin EUR
25.793,05 -265,25 (-1,02%) CMC Crypto 200
614,03 -5,21 (-0,84%)
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:620.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230331C00620000 | 2023-03-28 9:56AM EDT | 2023-03-31 | 20.18 | 54.60 | 58.70 | 0.00 | - | 4 | 33 | 91.33% |
| ASML230406C00620000 | 2023-03-30 1:10PM EDT | 2023-04-06 | 58.66 | 55.60 | 59.80 | +22.66 | +62.94% | 1 | 6 | 51.69% |
| ASML230414C00620000 | 2023-03-30 1:10PM EDT | 2023-04-14 | 61.75 | 58.90 | 63.50 | +21.11 | +51.94% | 1 | 3 | 47.80% |
| ASML230421C00620000 | 2023-03-30 11:55AM EDT | 2023-04-21 | 67.81 | 64.50 | 68.30 | +13.52 | +24.90% | 3 | 116 | 49.91% |
| ASML230428C00620000 | 2023-03-23 3:24PM EDT | 2023-04-28 | 59.14 | 67.30 | 70.30 | 0.00 | - | 5 | 1 | 47.09% |
| ASML230519C00620000 | 2023-03-30 9:47AM EDT | 2023-05-19 | 74.70 | 73.80 | 76.30 | +26.77 | +55.85% | 3 | 1 | 43.53% |
| ASML230616C00620000 | 2023-03-28 10:31AM EDT | 2023-06-16 | 83.50 | 82.00 | 85.20 | +28.10 | +50.72% | 1 | 87 | 43.32% |
| ASML230721C00620000 | 2023-03-16 10:57AM EDT | 2023-07-21 | 56.91 | 91.80 | 96.00 | 0.00 | - | 2 | 21 | 44.19% |
| ASML230915C00620000 | 2023-03-21 11:23AM EDT | 2023-09-15 | 84.84 | 104.10 | 108.30 | 0.00 | - | 1 | 244 | 43.60% |
| ASML231020C00620000 | 2023-03-22 2:46PM EDT | 2023-10-20 | 104.10 | 111.90 | 115.80 | 0.00 | - | 1 | 51 | 43.78% |
| ASML240119C00620000 | 2023-03-23 1:18PM EDT | 2024-01-19 | 126.50 | 127.80 | 131.70 | 0.00 | - | 2 | 113 | 43.59% |
| ASML240621C00620000 | 2023-03-27 2:19PM EDT | 2024-06-21 | 132.25 | 148.80 | 155.10 | 0.00 | - | 6 | 10 | 43.87% |
| ASML250117C00620000 | 2023-03-17 1:04PM EDT | 2025-01-17 | 150.75 | 173.60 | 180.60 | 0.00 | - | 1 | 51 | 43.93% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230331P00620000 | 2023-03-30 3:39PM EDT | 2023-03-31 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 8 | 111 | 50.20% |
| ASML230406P00620000 | 2023-03-30 10:20AM EDT | 2023-04-06 | 1.10 | 0.80 | 1.05 | -1.67 | -60.29% | 40 | 19 | 38.93% |
| ASML230414P00620000 | 2023-03-30 9:56AM EDT | 2023-04-14 | 3.44 | 3.30 | 3.70 | -1.96 | -36.30% | 10 | 35 | 38.54% |
| ASML230421P00620000 | 2023-03-30 10:23AM EDT | 2023-04-21 | 7.30 | 7.30 | 8.00 | -3.23 | -30.67% | 4 | 427 | 42.48% |
| ASML230428P00620000 | 2023-03-14 10:25AM EDT | 2023-04-28 | 35.35 | 8.60 | 10.50 | 0.00 | - | 1 | 1 | 41.75% |
| ASML230505P00620000 | 2023-03-23 10:45AM EDT | 2023-05-05 | 17.05 | 11.20 | 13.10 | 0.00 | - | - | 1 | 41.63% |
| ASML230519P00620000 | 2023-03-30 10:10AM EDT | 2023-05-19 | 15.70 | 15.70 | 16.50 | -6.40 | -28.96% | 1 | 41 | 39.74% |
| ASML230616P00620000 | 2023-03-30 3:51PM EDT | 2023-06-16 | 22.73 | 22.10 | 23.10 | -13.64 | -37.50% | 26 | 74 | 38.30% |
| ASML230721P00620000 | 2023-03-28 11:02AM EDT | 2023-07-21 | 42.70 | 28.00 | 30.50 | 0.00 | - | 21 | 155 | 37.59% |
| ASML230915P00620000 | 2023-03-30 3:56PM EDT | 2023-09-15 | 38.60 | 36.20 | 39.30 | -10.40 | -21.22% | 38 | 50 | 36.19% |
| ASML231020P00620000 | 2023-03-08 11:31AM EDT | 2023-10-20 | 65.20 | 41.70 | 44.60 | 0.00 | - | 1 | 7 | 35.88% |
| ASML240119P00620000 | 2023-03-29 1:51PM EDT | 2024-01-19 | 60.00 | 50.00 | 54.30 | 0.00 | - | 103 | 299 | 34.27% |
| ASML250117P00620000 | 2023-03-30 1:25PM EDT | 2025-01-17 | 82.87 | 80.20 | 85.90 | -19.63 | -19.15% | 4 | 107 | 32.49% |
© 2023 Yahoo. Tutti i diritti riservati.
