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
63.345,69 +1.317,74 (+2,12%)
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:900.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802C00900000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 13.40 | 10.90 | 13.40 | +5.30 | +65.43% | 50 | 170 | 37.72% |
| ASML240809C00900000 | 2024-07-26 1:51PM EDT | 2024-08-09 | 19.73 | 18.60 | 23.40 | -0.17 | -0.85% | 34 | 22 | 41.28% |
| ASML240816C00900000 | 2024-07-26 3:27PM EDT | 2024-08-16 | 26.50 | 22.90 | 29.70 | +5.40 | +25.59% | 52 | 244 | 41.15% |
| ASML240823C00900000 | 2024-07-26 9:41AM EDT | 2024-08-23 | 30.71 | 29.70 | 33.60 | +0.71 | +2.37% | 1 | 38 | 39.62% |
| ASML240830C00900000 | 2024-07-26 12:12PM EDT | 2024-08-30 | 37.42 | 33.80 | 39.10 | +7.42 | +24.73% | 5 | 26 | 40.46% |
| ASML240906C00900000 | 2024-07-25 11:04AM EDT | 2024-09-06 | 31.30 | 35.00 | 40.70 | 0.00 | - | - | - | 38.26% |
| ASML240920C00900000 | 2024-07-26 3:28PM EDT | 2024-09-20 | 47.57 | 47.10 | 48.20 | +4.67 | +10.89% | 248 | 337 | 38.54% |
| ASML241018C00900000 | 2024-07-26 1:35PM EDT | 2024-10-18 | 64.01 | 62.80 | 64.40 | +5.17 | +8.79% | 7 | 47 | 40.99% |
| ASML241115C00900000 | 2024-07-26 10:00AM EDT | 2024-11-15 | 73.15 | 74.50 | 76.20 | +2.55 | +3.61% | 2 | 56 | 41.52% |
| ASML250117C00900000 | 2024-07-26 11:10AM EDT | 2025-01-17 | 99.00 | 92.90 | 98.40 | +9.64 | +10.79% | 17 | 164 | 42.29% |
| ASML250321C00900000 | 2024-07-25 9:32AM EDT | 2025-03-21 | 114.00 | 109.30 | 114.00 | +11.50 | +11.22% | 1 | 28 | 41.75% |
| ASML250620C00900000 | 2024-07-26 10:38AM EDT | 2025-06-20 | 133.09 | 128.20 | 135.30 | +4.09 | +3.17% | 2 | 101 | 41.91% |
| ASML260116C00900000 | 2024-07-25 10:12AM EDT | 2026-01-16 | 176.50 | 166.70 | 176.60 | +26.50 | +17.67% | 2 | 71 | 42.52% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802P00900000 | 2024-07-26 2:25PM EDT | 2024-08-02 | 25.97 | 22.10 | 28.40 | -8.98 | -25.69% | 60 | 100 | 44.77% |
| ASML240809P00900000 | 2024-07-25 11:15AM EDT | 2024-08-09 | 30.22 | 29.40 | 32.70 | -11.78 | -28.05% | 10 | 39 | 37.93% |
| ASML240816P00900000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 37.80 | 33.90 | 37.60 | -14.38 | -27.56% | 88 | 322 | 36.78% |
| ASML240823P00900000 | 2024-07-26 1:46PM EDT | 2024-08-23 | 39.46 | 36.00 | 42.50 | -7.51 | -15.99% | 3 | 73 | 36.86% |
| ASML240830P00900000 | 2024-07-24 10:11AM EDT | 2024-08-30 | 34.00 | 40.70 | 47.00 | 0.00 | - | 4 | 13 | 37.08% |
| ASML240920P00900000 | 2024-07-26 3:51PM EDT | 2024-09-20 | 53.50 | 52.20 | 53.40 | -6.83 | -11.32% | 168 | 284 | 33.93% |
| ASML241018P00900000 | 2024-07-26 1:35PM EDT | 2024-10-18 | 64.13 | 64.20 | 65.60 | -6.59 | -9.32% | 8 | 291 | 34.88% |
| ASML241115P00900000 | 2024-07-26 12:00PM EDT | 2024-11-15 | 72.20 | 73.40 | 74.80 | -13.58 | -15.83% | 5 | 89 | 34.90% |
| ASML250117P00900000 | 2024-07-26 12:37PM EDT | 2025-01-17 | 85.00 | 85.70 | 88.80 | -17.59 | -17.15% | 5 | 512 | 33.63% |
| ASML250321P00900000 | 2024-07-26 3:49PM EDT | 2025-03-21 | 97.13 | 96.10 | 101.40 | -10.17 | -9.48% | 9 | 76 | 33.26% |
| ASML250620P00900000 | 2024-07-25 12:08PM EDT | 2025-06-20 | 118.35 | 109.00 | 115.90 | 0.00 | - | 1 | 75 | 32.62% |
| ASML260116P00900000 | 2024-07-26 9:53AM EDT | 2026-01-16 | 134.80 | 132.70 | 140.50 | +6.50 | +5.07% | 14 | 80 | 31.26% |
© 2024 Yahoo. Tutti i diritti riservati.