Italia markets open in 2 hours 50 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.686,72 -773,36 (-2,01%) EUR/USD
1,0709 +0,0008 (+0,07%) Bitcoin EUR
59.951,43 -2.293,18 (-3,68%) CMC Crypto 200
1.390,36 -33,74 (-2,37%)
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'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00880000 | 2024-04-24 1:26PM EDT | 2024-04-26 | 17.12 | 16.00 | 19.20 | -9.03 | -34.53% | 9 | 72 | 46.05% |
| ASML240503C00880000 | 2024-04-24 2:36PM EDT | 2024-05-03 | 24.70 | 25.20 | 26.50 | -10.50 | -29.83% | 3 | 30 | 35.55% |
| ASML240510C00880000 | 2024-04-24 1:26PM EDT | 2024-05-10 | 30.41 | 28.40 | 32.30 | -8.94 | -22.72% | 21 | 24 | 34.69% |
| ASML240517C00880000 | 2024-04-24 3:34PM EDT | 2024-05-17 | 36.40 | 35.60 | 37.00 | -6.30 | -14.75% | 6 | 181 | 34.31% |
| ASML240524C00880000 | 2024-04-24 1:29PM EDT | 2024-05-24 | 38.40 | 39.20 | 43.10 | -2.47 | -6.04% | 4 | 3 | 36.13% |
| ASML240531C00880000 | 2024-04-19 12:55PM EDT | 2024-05-31 | 34.95 | 41.50 | 47.70 | 0.00 | - | 2 | 0 | 36.66% |
| ASML240621C00880000 | 2024-04-24 1:20PM EDT | 2024-06-21 | 53.50 | 54.20 | 55.50 | -11.90 | -18.20% | 17 | 124 | 34.86% |
| ASML240719C00880000 | 2024-04-23 12:32PM EDT | 2024-07-19 | 73.30 | 65.90 | 71.70 | 0.00 | - | 3 | 100 | 38.13% |
| ASML240920C00880000 | 2024-04-23 10:31AM EDT | 2024-09-20 | 89.30 | 87.40 | 92.20 | 0.00 | - | 4 | 41 | 38.12% |
| ASML241018C00880000 | 2024-02-22 3:55PM EDT | 2024-10-18 | 159.50 | 172.00 | 176.90 | 0.00 | - | 1 | 1 | 68.98% |
| ASML250117C00880000 | 2024-04-22 12:01PM EDT | 2025-01-17 | 111.10 | 123.60 | 127.10 | 0.00 | - | 5 | 60 | 40.08% |
| ASML250321C00880000 | 2024-04-22 9:45AM EDT | 2025-03-21 | 128.50 | 137.10 | 143.10 | 0.00 | - | 6 | 17 | 40.90% |
| ASML250620C00880000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 145.73 | 158.00 | 162.20 | 0.00 | - | 5 | 18 | 41.36% |
| ASML260116C00880000 | 2024-04-23 11:51AM EDT | 2026-01-16 | 199.00 | 196.40 | 205.90 | 0.00 | - | 1 | 22 | 43.50% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00880000 | 2024-04-24 2:59PM EDT | 2024-04-26 | 6.20 | 5.80 | 6.60 | +1.50 | +31.91% | 83 | 165 | 44.89% |
| ASML240503P00880000 | 2024-04-24 2:59PM EDT | 2024-05-03 | 14.50 | 11.80 | 14.30 | +2.95 | +25.54% | 30 | 88 | 35.77% |
| ASML240510P00880000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 18.20 | 17.70 | 19.30 | +3.15 | +20.93% | 2 | 18 | 33.76% |
| ASML240517P00880000 | 2024-04-24 3:32PM EDT | 2024-05-17 | 21.50 | 21.80 | 22.60 | +3.13 | +17.04% | 69 | 155 | 31.94% |
| ASML240524P00880000 | 2024-04-23 3:48PM EDT | 2024-05-24 | 23.50 | 26.10 | 30.00 | 0.00 | - | 5 | 12 | 35.36% |
| ASML240531P00880000 | 2024-04-19 11:59AM EDT | 2024-05-31 | 41.80 | 28.30 | 29.90 | 0.00 | - | 3 | 6 | 31.75% |
| ASML240621P00880000 | 2024-04-24 12:43PM EDT | 2024-06-21 | 39.80 | 35.70 | 36.80 | +8.30 | +26.35% | 7 | 342 | 30.31% |
| ASML240719P00880000 | 2024-04-24 2:59PM EDT | 2024-07-19 | 47.50 | 46.00 | 47.70 | +3.90 | +8.94% | 5 | 104 | 31.29% |
| ASML240920P00880000 | 2024-04-23 2:01PM EDT | 2024-09-20 | 57.60 | 60.50 | 62.10 | 0.00 | - | 4 | 49 | 30.20% |
| ASML241018P00880000 | 2024-04-24 9:40AM EDT | 2024-10-18 | 59.90 | 66.40 | 70.10 | -12.60 | -17.38% | 1 | 73 | 30.98% |
| ASML250117P00880000 | 2024-04-24 12:33PM EDT | 2025-01-17 | 87.84 | 82.70 | 85.00 | +2.74 | +3.22% | 1 | 79 | 30.14% |
| ASML250321P00880000 | 2024-04-18 3:18PM EDT | 2025-03-21 | 98.40 | 91.60 | 95.20 | 0.00 | - | 1 | 5 | 30.19% |
| ASML250620P00880000 | 2024-04-19 11:11AM EDT | 2025-06-20 | 113.57 | 102.80 | 106.80 | 0.00 | - | 3 | 36 | 29.83% |
| ASML260116P00880000 | 2024-04-19 3:13PM EDT | 2026-01-16 | 143.00 | 124.90 | 132.70 | 0.00 | - | 11 | 8 | 30.04% |
© 2024 Yahoo. Tutti i diritti riservati.