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
62.395,05 +759,52 (+1,23%)
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:980.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802C00980000 | 2024-07-26 1:31PM EDT | 2024-08-02 | 0.95 | 0.50 | 1.20 | -0.15 | -13.64% | 2 | 425 | 43.36% |
| ASML240809C00980000 | 2024-07-26 12:04PM EDT | 2024-08-09 | 2.50 | 2.20 | 2.85 | +0.42 | +20.19% | 6 | 161 | 37.38% |
| ASML240816C00980000 | 2024-07-26 2:39PM EDT | 2024-08-16 | 5.15 | 4.90 | 5.90 | +0.35 | +7.29% | 6 | 130 | 37.59% |
| ASML240823C00980000 | 2024-07-26 9:30AM EDT | 2024-08-23 | 8.80 | 6.30 | 8.70 | +3.20 | +57.14% | 1 | 6 | 37.12% |
| ASML240830C00980000 | 2024-07-25 1:05PM EDT | 2024-08-30 | 10.96 | 9.60 | 11.70 | 0.00 | - | 1 | 8 | 37.11% |
| ASML240920C00980000 | 2024-07-25 2:25PM EDT | 2024-09-20 | 20.20 | 19.00 | 23.30 | +3.20 | +18.82% | 7 | 123 | 39.77% |
| ASML241018C00980000 | 2024-07-25 12:19PM EDT | 2024-10-18 | 32.80 | 31.90 | 37.80 | +3.94 | +13.65% | 10 | 74 | 41.97% |
| ASML241115C00980000 | 2024-07-26 12:07PM EDT | 2024-11-15 | 45.84 | 41.60 | 47.60 | +8.34 | +22.24% | 1 | 28 | 41.65% |
| ASML250117C00980000 | 2024-07-23 11:10AM EDT | 2025-01-17 | 83.60 | 61.00 | 67.00 | 0.00 | - | 2 | 140 | 41.48% |
| ASML250321C00980000 | 2024-07-25 3:42PM EDT | 2025-03-21 | 79.10 | 77.20 | 81.00 | +4.20 | +5.61% | 5 | 23 | 40.53% |
| ASML250620C00980000 | 2024-07-26 2:08PM EDT | 2025-06-20 | 100.70 | 96.00 | 102.80 | -29.30 | -22.54% | 10 | 29 | 40.98% |
| ASML260116C00980000 | 2024-07-18 11:43AM EDT | 2026-01-16 | 155.90 | 136.30 | 144.30 | 0.00 | - | 1 | 29 | 41.65% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802P00980000 | 2024-07-25 1:39PM EDT | 2024-08-02 | 107.38 | 89.70 | 98.00 | 0.00 | - | 51 | 72 | 66.80% |
| ASML240809P00980000 | 2024-07-26 3:32PM EDT | 2024-08-09 | 98.00 | 90.70 | 99.00 | -31.50 | -24.32% | 2 | 61 | 49.59% |
| ASML240816P00980000 | 2024-07-26 10:56AM EDT | 2024-08-16 | 93.00 | 94.00 | 98.70 | +33.00 | +55.00% | 30 | 145 | 39.93% |
| ASML240823P00980000 | 2024-07-25 9:49AM EDT | 2024-08-23 | 115.20 | 94.80 | 102.00 | 0.00 | - | 1 | 8 | 39.64% |
| ASML240830P00980000 | 2024-07-26 12:50PM EDT | 2024-08-30 | 94.00 | 97.80 | 104.20 | +74.20 | +374.75% | 1 | 6 | 38.23% |
| ASML240920P00980000 | 2024-07-26 1:04PM EDT | 2024-09-20 | 101.96 | 101.60 | 108.90 | -22.04 | -17.77% | 5 | 245 | 34.59% |
| ASML241018P00980000 | 2024-07-25 9:31AM EDT | 2024-10-18 | 126.65 | 110.80 | 119.40 | 0.00 | - | 1 | 41 | 35.51% |
| ASML241115P00980000 | 2024-07-26 3:21PM EDT | 2024-11-15 | 127.30 | 120.50 | 128.40 | +28.00 | +28.20% | 1 | 38 | 35.81% |
| ASML250117P00980000 | 2024-07-26 1:00PM EDT | 2025-01-17 | 131.52 | 131.10 | 138.80 | -13.61 | -9.38% | 5 | 181 | 33.16% |
| ASML250321P00980000 | 2024-07-26 9:53AM EDT | 2025-03-21 | 146.50 | 141.80 | 149.50 | +14.80 | +11.24% | 15 | 34 | 32.33% |
| ASML250620P00980000 | 2024-07-26 2:08PM EDT | 2025-06-20 | 157.80 | 156.40 | 162.20 | +24.25 | +18.16% | 10 | 74 | 31.36% |
| ASML260116P00980000 | 2024-07-22 9:44AM EDT | 2026-01-16 | 160.40 | 177.80 | 185.90 | 0.00 | - | 2 | 35 | 30.06% |
© 2024 Yahoo. Tutti i diritti riservati.