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
62.596,91 +896,14 (+1,45%)
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:860.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802C00860000 | 2024-07-26 3:04PM EDT | 2024-08-02 | 32.55 | 35.20 | 39.00 | +7.85 | +31.78% | 4 | 47 | 45.45% |
| ASML240809C00860000 | 2024-07-25 12:37PM EDT | 2024-08-09 | 39.50 | 41.40 | 44.90 | 0.00 | - | 5 | 3 | 41.71% |
| ASML240816C00860000 | 2024-07-25 12:08PM EDT | 2024-08-16 | 50.60 | 47.30 | 51.70 | +12.10 | +31.43% | 4 | 44 | 42.73% |
| ASML240823C00860000 | 2024-07-25 10:29AM EDT | 2024-08-23 | 52.60 | 49.80 | 54.90 | +16.70 | +46.52% | 2 | 68 | 40.47% |
| ASML240830C00860000 | 2024-07-25 12:06PM EDT | 2024-08-30 | 49.55 | 54.70 | 62.30 | 0.00 | - | 5 | 5 | 43.31% |
| ASML240920C00860000 | 2024-07-26 1:43PM EDT | 2024-09-20 | 67.80 | 67.70 | 72.40 | +5.80 | +9.35% | 106 | 134 | 41.83% |
| ASML241018C00860000 | 2024-07-25 12:37PM EDT | 2024-10-18 | 86.90 | 82.70 | 88.80 | +6.90 | +8.63% | 1 | 5 | 44.15% |
| ASML241115C00860000 | 2024-07-25 11:42AM EDT | 2024-11-15 | 82.30 | 91.00 | 97.80 | 0.00 | - | - | - | 42.97% |
| ASML250117C00860000 | 2024-07-25 10:45AM EDT | 2025-01-17 | 100.42 | 112.60 | 119.20 | 0.00 | - | 3 | 103 | 43.39% |
| ASML250321C00860000 | 2024-07-25 12:46PM EDT | 2025-03-21 | 129.80 | 127.70 | 134.20 | 0.00 | - | 4 | 6 | 42.63% |
| ASML250620C00860000 | 2024-07-25 11:41AM EDT | 2025-06-20 | 138.30 | 146.60 | 155.30 | 0.00 | - | 8 | 12 | 42.76% |
| ASML260116C00860000 | 2024-07-26 1:06PM EDT | 2026-01-16 | 194.60 | 185.10 | 194.60 | +18.05 | +10.22% | 1 | 45 | 42.96% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802P00860000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 8.80 | 6.10 | 9.90 | -5.80 | -39.73% | 72 | 88 | 43.76% |
| ASML240809P00860000 | 2024-07-26 11:15AM EDT | 2024-08-09 | 14.21 | 10.80 | 14.60 | +0.93 | +7.00% | 3 | 23 | 38.67% |
| ASML240816P00860000 | 2024-07-26 11:37AM EDT | 2024-08-16 | 18.60 | 15.00 | 19.40 | -8.80 | -32.12% | 26 | 265 | 37.78% |
| ASML240823P00860000 | 2024-07-25 10:49AM EDT | 2024-08-23 | 34.74 | 18.40 | 23.80 | 0.00 | - | 22 | 31 | 37.54% |
| ASML240830P00860000 | 2024-07-26 3:45PM EDT | 2024-08-30 | 26.70 | 25.00 | 27.00 | -6.70 | -20.06% | 1 | 12 | 36.68% |
| ASML240906P00860000 | 2024-07-25 11:00AM EDT | 2024-09-06 | 30.09 | 27.50 | 31.80 | -7.81 | -20.61% | - | - | 37.70% |
| ASML240920P00860000 | 2024-07-26 10:32AM EDT | 2024-09-20 | 36.10 | 30.60 | 35.30 | -5.70 | -13.64% | 3 | 224 | 35.30% |
| ASML241018P00860000 | 2024-07-26 10:19AM EDT | 2024-10-18 | 47.20 | 43.80 | 47.80 | -14.50 | -23.50% | 19 | 66 | 36.48% |
| ASML241115P00860000 | 2024-07-25 1:26PM EDT | 2024-11-15 | 54.70 | 51.20 | 57.80 | -5.51 | -9.15% | 8 | 164 | 36.88% |
| ASML250117P00860000 | 2024-07-24 3:54PM EDT | 2025-01-17 | 73.80 | 66.90 | 69.50 | 0.00 | - | 10 | 184 | 34.43% |
| ASML250321P00860000 | 2024-07-26 11:25AM EDT | 2025-03-21 | 78.69 | 74.20 | 81.40 | -8.64 | -9.89% | 1 | 61 | 33.82% |
| ASML250620P00860000 | 2024-07-26 2:13PM EDT | 2025-06-20 | 91.20 | 89.30 | 96.70 | -5.65 | -5.83% | 20 | 84 | 33.47% |
| ASML260116P00860000 | 2024-07-24 3:36PM EDT | 2026-01-16 | 115.84 | 113.00 | 118.90 | -3.71 | -3.10% | 1 | 42 | 31.50% |
© 2024 Yahoo. Tutti i diritti riservati.