Italia markets close in 50 minutes
FTSE MIB
34.165,74 -76,75 (-0,22%) Dow Jones
38.909,42 +25,16 (+0,06%) Nasdaq
16.306,57 -25,99 (-0,16%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
78,14 -0,24 (-0,31%) Bitcoin EUR
58.187,73 -675,52 (-1,15%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:39AM EDT. Mercato aperto.
Prezzo d'esercizio:940.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00940000 | 2024-05-08 10:13AM EDT | 2024-05-10 | 1.35 | 1.30 | 1.65 | -0.32 | -19.16% | 8 | 188 | 27.59% |
| ASML240517C00940000 | 2024-05-08 9:34AM EDT | 2024-05-17 | 5.65 | 7.40 | 8.10 | -1.85 | -24.67% | 3 | 162 | 29.27% |
| ASML240524C00940000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 14.78 | 14.80 | 17.50 | 0.00 | - | 2 | 8 | 35.45% |
| ASML240531C00940000 | 2024-04-17 12:06PM EDT | 2024-05-31 | 17.40 | 18.20 | 21.60 | -11.70 | -40.21% | 2 | 9 | 34.40% |
| ASML240607C00940000 | 2024-05-07 10:23AM EDT | 2024-06-07 | 23.00 | 21.80 | 23.30 | 0.00 | - | 1 | 2 | 31.92% |
| ASML240621C00940000 | 2024-05-07 12:39PM EDT | 2024-06-21 | 33.30 | 29.20 | 29.80 | 0.00 | - | 14 | 434 | 31.68% |
| ASML240719C00940000 | 2024-05-08 10:12AM EDT | 2024-07-19 | 46.00 | 46.20 | 46.90 | +0.40 | +0.88% | 1 | 90 | 35.45% |
| ASML240920C00940000 | 2024-05-08 9:31AM EDT | 2024-09-20 | 63.57 | 67.90 | 69.20 | -5.72 | -8.26% | 5 | 98 | 35.99% |
| ASML241018C00940000 | 2024-05-08 9:31AM EDT | 2024-10-18 | 74.30 | 78.90 | 80.00 | -6.02 | -7.50% | 5 | 13 | 37.19% |
| ASML250117C00940000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 100.82 | 104.20 | 108.20 | 0.00 | - | 2 | 136 | 39.08% |
| ASML250321C00940000 | 2024-04-30 9:47AM EDT | 2025-03-21 | 118.21 | 119.50 | 125.50 | 0.00 | - | 1 | 3 | 40.09% |
| ASML250620C00940000 | 2024-05-06 11:47AM EDT | 2025-06-20 | 145.30 | 138.90 | 147.40 | 0.00 | - | 1 | 50 | 41.07% |
| ASML260116C00940000 | 2024-05-07 1:07PM EDT | 2026-01-16 | 185.86 | 179.40 | 185.70 | 0.00 | - | 1 | 47 | 41.58% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00940000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 28.30 | 23.20 | 26.40 | 0.00 | - | 3 | 14 | 25.64% |
| ASML240517P00940000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 33.57 | 30.40 | 31.50 | 0.00 | - | 10 | 125 | 25.97% |
| ASML240524P00940000 | 2024-04-04 2:55PM EDT | 2024-05-24 | 42.00 | 47.40 | 51.50 | 0.00 | - | 1 | 1 | 47.15% |
| ASML240621P00940000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 49.60 | 48.20 | 49.20 | 0.00 | - | 17 | 70 | 27.14% |
| ASML240719P00940000 | 2024-05-07 10:20AM EDT | 2024-07-19 | 61.30 | 60.70 | 61.80 | 0.00 | - | 1 | 108 | 29.17% |
| ASML240920P00940000 | 2024-05-06 10:31AM EDT | 2024-09-20 | 78.90 | 76.30 | 77.40 | 0.00 | - | 1 | 43 | 28.41% |
| ASML241018P00940000 | 2024-04-12 11:34AM EDT | 2024-10-18 | 79.00 | 83.20 | 84.80 | 0.00 | - | 3 | 7 | 28.91% |
| ASML250117P00940000 | 2024-05-07 3:10PM EDT | 2025-01-17 | 102.40 | 99.70 | 101.40 | 0.00 | - | 10 | 317 | 28.63% |
| ASML250321P00940000 | 2024-05-07 12:08PM EDT | 2025-03-21 | 108.50 | 108.40 | 112.60 | 0.00 | - | 6 | 11 | 28.93% |
| ASML250620P00940000 | 2024-05-03 3:34PM EDT | 2025-06-20 | 130.30 | 120.10 | 127.40 | 0.00 | - | 5 | 30 | 29.35% |
| ASML260116P00940000 | 2024-05-01 12:00PM EDT | 2026-01-16 | 174.90 | 140.90 | 151.30 | 0.00 | - | 1 | 20 | 28.91% |
© 2024 Yahoo. Tutti i diritti riservati.