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
62.603,70 +1.071,43 (+1,74%)
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:880.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802C00880000 | 2024-07-26 3:02PM EDT | 2024-08-02 | 20.21 | 22.30 | 25.50 | +4.76 | +30.81% | 12 | 24 | 43.07% |
| ASML240809C00880000 | 2024-07-25 1:28PM EDT | 2024-08-09 | 24.80 | 28.70 | 33.80 | 0.00 | - | - | - | 42.59% |
| ASML240816C00880000 | 2024-07-26 3:17PM EDT | 2024-08-16 | 36.50 | 32.90 | 38.10 | +5.66 | +18.35% | 8 | 37 | 39.89% |
| ASML240823C00880000 | 2024-07-26 10:03AM EDT | 2024-08-23 | 44.90 | 37.50 | 42.40 | +10.22 | +29.47% | 2 | 4 | 38.97% |
| ASML240830C00880000 | 2024-07-25 10:51AM EDT | 2024-08-30 | 36.62 | 43.60 | 49.80 | 0.00 | - | 1 | 6 | 41.66% |
| ASML240920C00880000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 56.80 | 57.20 | 58.60 | +10.19 | +21.86% | 54 | 46 | 39.34% |
| ASML241018C00880000 | 2024-07-25 3:57PM EDT | 2024-10-18 | 72.91 | 71.90 | 77.90 | +10.81 | +17.41% | 11 | 12 | 43.58% |
| ASML250117C00880000 | 2024-07-26 1:40PM EDT | 2025-01-17 | 104.08 | 102.40 | 108.10 | +4.48 | +4.50% | 4 | 67 | 42.67% |
| ASML250321C00880000 | 2024-07-26 9:56AM EDT | 2025-03-21 | 122.85 | 118.40 | 128.40 | +5.90 | +5.04% | 15 | 17 | 43.81% |
| ASML250620C00880000 | 2024-07-25 10:52AM EDT | 2025-06-20 | 143.70 | 137.60 | 146.30 | +10.85 | +8.17% | 1 | 25 | 42.70% |
| ASML260116C00880000 | 2024-07-26 11:19AM EDT | 2026-01-16 | 182.00 | 176.10 | 186.10 | +11.00 | +6.43% | 1 | 23 | 42.90% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802P00880000 | 2024-07-26 2:29PM EDT | 2024-08-02 | 17.14 | 13.90 | 17.00 | -9.43 | -35.49% | 18 | 95 | 42.85% |
| ASML240809P00880000 | 2024-07-26 11:49AM EDT | 2024-08-09 | 21.17 | 19.70 | 23.00 | -4.82 | -18.55% | 6 | 34 | 39.08% |
| ASML240816P00880000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 26.80 | 23.80 | 27.50 | -11.80 | -30.57% | 42 | 119 | 37.27% |
| ASML240823P00880000 | 2024-07-26 12:26PM EDT | 2024-08-23 | 27.60 | 26.60 | 31.90 | +12.05 | +77.49% | 21 | 3 | 36.80% |
| ASML240830P00880000 | 2024-07-26 3:08PM EDT | 2024-08-30 | 36.23 | 32.10 | 37.20 | -2.17 | -5.65% | 5 | 10 | 37.80% |
| ASML240920P00880000 | 2024-07-26 1:08PM EDT | 2024-09-20 | 40.60 | 42.30 | 43.60 | -10.70 | -20.86% | 2 | 159 | 34.54% |
| ASML241018P00880000 | 2024-07-26 11:58AM EDT | 2024-10-18 | 53.17 | 51.20 | 57.10 | -20.13 | -27.46% | 5 | 79 | 36.22% |
| ASML241115P00880000 | 2024-07-25 12:06PM EDT | 2024-11-15 | 63.90 | 63.00 | 65.60 | -7.10 | -10.00% | 9 | 82 | 35.74% |
| ASML250117P00880000 | 2024-07-26 11:20AM EDT | 2025-01-17 | 77.40 | 75.20 | 79.40 | -5.80 | -6.97% | 20 | 230 | 34.29% |
| ASML250321P00880000 | 2024-07-24 3:57PM EDT | 2025-03-21 | 94.86 | 85.10 | 90.90 | 0.00 | - | 8 | 46 | 33.48% |
| ASML250620P00880000 | 2024-07-26 11:06AM EDT | 2025-06-20 | 101.00 | 98.80 | 105.60 | -8.19 | -7.50% | 12 | 84 | 32.92% |
| ASML260116P00880000 | 2024-07-24 3:51PM EDT | 2026-01-16 | 130.00 | 122.50 | 130.20 | 0.00 | - | 26 | 48 | 31.55% |
© 2024 Yahoo. Tutti i diritti riservati.