Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.462,38 -1.896,32 (-3,25%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00860000 | 2024-05-03 9:51AM EDT | 2024-05-17 | 47.70 | 68.10 | 75.00 | 0.00 | - | 10 | 54 | 52.77% |
| ASML240524C00860000 | 2024-05-03 9:51AM EDT | 2024-05-24 | 53.84 | 72.10 | 79.70 | 0.00 | - | 1 | 8 | 47.85% |
| ASML240531C00860000 | 2024-05-10 3:02PM EDT | 2024-05-31 | 76.20 | 75.10 | 79.00 | +13.60 | +21.73% | 12 | 23 | 37.89% |
| ASML240607C00860000 | 2024-05-02 9:45AM EDT | 2024-06-07 | 47.97 | 76.70 | 82.40 | 0.00 | - | - | 0 | 37.59% |
| ASML240621C00860000 | 2024-05-10 9:55AM EDT | 2024-06-21 | 91.20 | 82.40 | 88.20 | +14.79 | +19.36% | 2 | 117 | 36.77% |
| ASML240719C00860000 | 2024-05-03 9:39AM EDT | 2024-07-19 | 78.00 | 96.20 | 102.70 | 0.00 | - | 17 | 59 | 39.22% |
| ASML240920C00860000 | 2024-05-01 11:26AM EDT | 2024-09-20 | 77.20 | 115.90 | 124.60 | 0.00 | - | 2 | 71 | 39.47% |
| ASML241018C00860000 | 2024-03-11 10:09AM EDT | 2024-10-18 | 185.30 | 181.10 | 186.00 | 0.00 | - | 1 | 2 | 61.89% |
| ASML250117C00860000 | 2024-04-26 2:33PM EDT | 2025-01-17 | 156.00 | 150.80 | 160.20 | 0.00 | - | 1 | 105 | 41.27% |
| ASML250321C00860000 | 2024-04-22 3:28PM EDT | 2025-03-21 | 138.76 | 164.80 | 176.20 | 0.00 | - | 1 | 5 | 41.94% |
| ASML250620C00860000 | 2024-04-24 11:28AM EDT | 2025-06-20 | 170.90 | 183.00 | 196.90 | 0.00 | - | 1 | 6 | 42.66% |
| ASML260116C00860000 | 2024-04-10 10:23AM EDT | 2026-01-16 | 283.07 | 222.10 | 239.30 | 0.00 | - | 2 | 44 | 44.20% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00860000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.90 | -1.35 | -77.14% | 19 | 146 | 34.55% |
| ASML240524P00860000 | 2024-05-10 1:25PM EDT | 2024-05-24 | 3.05 | 2.40 | 2.75 | -3.21 | -51.28% | 7 | 7 | 31.80% |
| ASML240531P00860000 | 2024-05-10 3:32PM EDT | 2024-05-31 | 4.00 | 3.90 | 8.40 | -5.16 | -56.33% | 1 | 7 | 37.37% |
| ASML240607P00860000 | 2024-05-03 12:10PM EDT | 2024-06-07 | 16.90 | 5.20 | 6.50 | 0.00 | - | 2 | 13 | 29.43% |
| ASML240614P00860000 | 2024-05-10 10:43AM EDT | 2024-06-14 | 9.00 | 4.80 | 9.20 | -3.15 | -25.93% | 2 | 11 | 30.00% |
| ASML240621P00860000 | 2024-05-10 2:55PM EDT | 2024-06-21 | 10.20 | 9.60 | 10.50 | -3.96 | -27.97% | 11 | 327 | 28.89% |
| ASML240719P00860000 | 2024-05-07 2:43PM EDT | 2024-07-19 | 21.05 | 19.80 | 21.20 | -6.31 | -23.06% | 5 | 217 | 31.02% |
| ASML240920P00860000 | 2024-05-06 3:42PM EDT | 2024-09-20 | 41.90 | 33.60 | 36.40 | 0.00 | - | 1 | 74 | 30.52% |
| ASML241018P00860000 | 2024-05-10 9:32AM EDT | 2024-10-18 | 42.30 | 38.40 | 43.50 | -7.20 | -14.55% | 36 | 7 | 31.00% |
| ASML250117P00860000 | 2024-05-08 9:46AM EDT | 2025-01-17 | 65.20 | 57.90 | 59.40 | 0.00 | - | 3 | 112 | 30.51% |
| ASML250321P00860000 | 2024-05-07 10:42AM EDT | 2025-03-21 | 72.00 | 62.70 | 72.00 | 0.00 | - | 1 | 33 | 31.29% |
| ASML250620P00860000 | 2024-05-01 2:41PM EDT | 2025-06-20 | 103.25 | 75.30 | 82.80 | 0.00 | - | 4 | 25 | 30.57% |
| ASML260116P00860000 | 2024-04-22 10:26AM EDT | 2026-01-16 | 128.80 | 97.90 | 105.90 | 0.00 | - | 11 | 12 | 30.01% |
© 2024 Yahoo. Tutti i diritti riservati.