Italia markets open in 8 hours 36 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0700 -0,0005 (-0,04%) Bitcoin EUR
59.912,61 -2.212,42 (-3,56%) CMC Crypto 200
1.390,19 -33,91 (-2,38%)
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:960.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00960000 | 2024-04-24 11:44AM EDT | 2024-04-26 | 0.10 | 0.10 | 0.70 | -0.60 | -85.71% | 11 | 113 | 47.07% |
| ASML240503C00960000 | 2024-04-24 3:54PM EDT | 2024-05-03 | 2.00 | 1.40 | 2.15 | -1.00 | -33.33% | 9 | 276 | 33.12% |
| ASML240510C00960000 | 2024-04-24 1:41PM EDT | 2024-05-10 | 4.40 | 4.20 | 4.70 | -0.20 | -4.35% | 43 | 17 | 31.88% |
| ASML240517C00960000 | 2024-04-24 11:42AM EDT | 2024-05-17 | 7.27 | 7.10 | 7.50 | -1.97 | -21.32% | 39 | 161 | 31.60% |
| ASML240524C00960000 | 2024-04-23 10:52AM EDT | 2024-05-24 | 11.30 | 11.00 | 12.00 | 0.00 | - | 1 | 3 | 33.66% |
| ASML240531C00960000 | 2024-04-19 2:33PM EDT | 2024-05-31 | 10.10 | 10.80 | 14.00 | 0.00 | - | 5 | 4 | 32.58% |
| ASML240621C00960000 | 2024-04-24 12:57PM EDT | 2024-06-21 | 20.15 | 20.30 | 22.00 | -5.35 | -20.98% | 38 | 385 | 32.69% |
| ASML240719C00960000 | 2024-04-24 10:46AM EDT | 2024-07-19 | 37.50 | 33.30 | 37.40 | -2.00 | -5.06% | 4 | 135 | 36.52% |
| ASML240920C00960000 | 2024-04-22 10:06AM EDT | 2024-09-20 | 54.20 | 53.30 | 54.60 | +7.60 | +16.31% | 16 | 98 | 35.61% |
| ASML241018C00960000 | 2024-04-17 10:01AM EDT | 2024-10-18 | 81.80 | 62.50 | 65.90 | 0.00 | - | 8 | 11 | 37.31% |
| ASML250117C00960000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 93.30 | 87.70 | 89.70 | 0.00 | - | 13 | 195 | 38.18% |
| ASML250321C00960000 | 2024-04-22 11:30AM EDT | 2025-03-21 | 90.65 | 101.80 | 106.60 | 0.00 | - | 4 | 15 | 39.34% |
| ASML250620C00960000 | 2024-04-04 3:06PM EDT | 2025-06-20 | 173.84 | 120.50 | 126.60 | 0.00 | - | 3 | 9 | 40.07% |
| ASML260116C00960000 | 2024-04-23 2:19PM EDT | 2026-01-16 | 171.89 | 160.80 | 167.90 | 0.00 | - | 1 | 34 | 41.61% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00960000 | 2024-04-24 9:31AM EDT | 2024-04-26 | 50.15 | 65.10 | 71.90 | -44.11 | -46.80% | 4 | 103 | 73.32% |
| ASML240503P00960000 | 2024-04-18 3:48PM EDT | 2024-05-03 | 72.98 | 66.80 | 71.90 | 0.00 | - | 11 | 13 | 40.16% |
| ASML240510P00960000 | 2024-04-19 3:49PM EDT | 2024-05-10 | 104.23 | 70.40 | 77.00 | 0.00 | - | 4 | 7 | 40.88% |
| ASML240517P00960000 | 2024-04-24 1:16PM EDT | 2024-05-17 | 77.34 | 71.40 | 75.80 | -30.26 | -28.12% | 11 | 78 | 32.58% |
| ASML240531P00960000 | 2024-04-12 2:59PM EDT | 2024-05-31 | 52.06 | 76.50 | 83.00 | 0.00 | - | 2 | 2 | 33.99% |
| ASML240621P00960000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 77.00 | 82.50 | 87.70 | 0.00 | - | 17 | 106 | 31.13% |
| ASML240719P00960000 | 2024-04-22 11:52AM EDT | 2024-07-19 | 110.40 | 91.30 | 97.00 | 0.00 | - | 2 | 45 | 31.58% |
| ASML240920P00960000 | 2024-04-24 10:43AM EDT | 2024-09-20 | 100.70 | 103.60 | 106.30 | -4.10 | -3.91% | 17 | 65 | 28.39% |
| ASML241018P00960000 | 2024-04-12 3:36PM EDT | 2024-10-18 | 89.30 | 109.40 | 115.00 | 0.00 | - | 1 | 2 | 29.70% |
| ASML250117P00960000 | 2024-04-24 11:09AM EDT | 2025-01-17 | 126.30 | 125.50 | 128.30 | +3.60 | +2.93% | 6 | 62 | 28.62% |
| ASML250321P00960000 | 2024-04-17 10:01AM EDT | 2025-03-21 | 129.20 | 133.80 | 137.20 | 0.00 | - | 2 | 4 | 28.42% |
| ASML250620P00960000 | 2024-04-12 2:27PM EDT | 2025-06-20 | 124.10 | 145.00 | 150.10 | 0.00 | - | 4 | 64 | 28.57% |
| ASML260116P00960000 | 2024-04-17 9:56AM EDT | 2026-01-16 | 163.40 | 165.70 | 173.00 | 0.00 | - | 10 | 8 | 28.25% |
© 2024 Yahoo. Tutti i diritti riservati.