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
63.672,60 +1.424,36 (+2,29%)
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:800.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802C00800000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 86.00 | 85.10 | 92.20 | +12.43 | +16.90% | 7 | - | 61.63% |
| ASML240816C00800000 | 2024-07-19 2:15PM EDT | 2024-08-16 | 109.00 | 92.60 | 99.50 | 0.00 | - | 2 | 5 | 50.85% |
| ASML240830C00800000 | 2024-07-22 12:30PM EDT | 2024-08-30 | 141.84 | 98.00 | 105.10 | 0.00 | - | 1 | 1 | 46.74% |
| ASML240920C00800000 | 2024-07-26 10:00AM EDT | 2024-09-20 | 111.08 | 107.00 | 112.80 | +7.48 | +7.22% | 3 | 46 | 44.24% |
| ASML241018C00800000 | 2024-07-17 1:45PM EDT | 2024-10-18 | 125.00 | 119.60 | 125.10 | -44.56 | -26.28% | 2 | 32 | 44.99% |
| ASML241115C00800000 | 2024-07-19 9:58AM EDT | 2024-11-15 | 156.83 | 129.10 | 135.10 | 0.00 | - | 1 | 6 | 44.95% |
| ASML250117C00800000 | 2024-07-25 1:32PM EDT | 2025-01-17 | 142.00 | 148.20 | 153.60 | 0.00 | - | 3 | 460 | 44.57% |
| ASML250321C00800000 | 2024-07-25 11:27AM EDT | 2025-03-21 | 167.24 | 162.10 | 171.80 | +13.34 | +8.67% | 2 | 6 | 45.35% |
| ASML250620C00800000 | 2024-07-17 11:39AM EDT | 2025-06-20 | 234.05 | 179.00 | 191.70 | 0.00 | - | 2 | 10 | 45.15% |
| ASML260116C00800000 | 2024-07-25 11:23AM EDT | 2026-01-16 | 209.00 | 214.50 | 226.50 | 0.00 | - | 2 | 36 | 44.25% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802P00800000 | 2024-07-26 1:42PM EDT | 2024-08-02 | 1.40 | 1.00 | 1.45 | -1.95 | -58.21% | 79 | 113 | 48.55% |
| ASML240809P00800000 | 2024-07-26 11:25AM EDT | 2024-08-09 | 3.32 | 2.40 | 3.70 | -2.76 | -45.39% | 2 | 11 | 43.23% |
| ASML240816P00800000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 5.77 | 5.50 | 6.10 | -2.93 | -33.68% | 80 | 249 | 41.04% |
| ASML240823P00800000 | 2024-07-25 2:36PM EDT | 2024-08-23 | 9.80 | 4.30 | 8.90 | 0.00 | - | 17 | 27 | 40.49% |
| ASML240830P00800000 | 2024-07-25 1:04PM EDT | 2024-08-30 | 10.80 | 9.80 | 11.40 | 0.00 | - | 6 | 90 | 39.79% |
| ASML240920P00800000 | 2024-07-26 2:48PM EDT | 2024-09-20 | 16.80 | 14.20 | 17.00 | -3.85 | -18.64% | 50 | 245 | 37.24% |
| ASML241018P00800000 | 2024-07-26 2:10PM EDT | 2024-10-18 | 25.20 | 25.20 | 27.40 | -3.80 | -13.10% | 5 | 222 | 38.34% |
| ASML241115P00800000 | 2024-07-25 12:44PM EDT | 2024-11-15 | 34.70 | 29.50 | 34.50 | 0.00 | - | 29 | 395 | 37.63% |
| ASML250117P00800000 | 2024-07-26 11:56AM EDT | 2025-01-17 | 43.30 | 44.00 | 46.20 | -6.10 | -12.35% | 3 | 624 | 35.73% |
| ASML250321P00800000 | 2024-07-26 10:08AM EDT | 2025-03-21 | 54.60 | 52.30 | 56.50 | +2.60 | +5.00% | 50 | 230 | 34.78% |
| ASML250620P00800000 | 2024-07-26 2:31PM EDT | 2025-06-20 | 66.70 | 65.50 | 70.40 | -9.00 | -11.89% | 17 | 331 | 34.26% |
| ASML260116P00800000 | 2024-07-25 12:08PM EDT | 2026-01-16 | 93.20 | 86.30 | 92.20 | 0.00 | - | 50 | 90 | 32.43% |
© 2024 Yahoo. Tutti i diritti riservati.