ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00620000 | 2024-04-19 3:54PM EDT | 620.00 | 240.74 | 234.40 | 247.50 | -125.75 | -34.31% | 1 | 1 | 124.54% |
| ASML240426C00720000 | 2024-04-17 10:08AM EDT | 720.00 | 192.80 | 134.50 | 147.70 | 0.00 | - | 1 | 2 | 75.83% |
| ASML240426C00740000 | 2024-04-19 2:44PM EDT | 740.00 | 118.50 | 114.90 | 125.50 | -105.65 | -47.13% | 2 | 1 | 56.40% |
| ASML240426C00810000 | 2024-04-19 3:09PM EDT | 810.00 | 51.80 | 51.30 | 53.90 | -142.10 | -73.29% | 3 | 0 | 43.69% |
| ASML240426C00820000 | 2024-04-19 2:38PM EDT | 820.00 | 44.00 | 40.00 | 45.00 | -28.30 | -39.14% | 1 | 11 | 41.07% |
| ASML240426C00840000 | 2024-04-19 12:14PM EDT | 840.00 | 33.50 | 27.30 | 29.00 | -108.33 | -76.38% | 2 | 9 | 37.33% |
| ASML240426C00855000 | 2024-04-19 2:43PM EDT | 855.00 | 18.90 | 17.80 | 19.00 | -22.78 | -54.65% | 13 | 14 | 35.12% |
| ASML240426C00865000 | 2024-04-19 3:55PM EDT | 865.00 | 13.60 | 12.80 | 13.90 | -116.18 | -89.52% | 47 | 1 | 34.61% |
| ASML240426C00875000 | 2024-04-19 3:58PM EDT | 875.00 | 9.60 | 9.00 | 9.70 | -17.00 | -63.91% | 35 | 34 | 33.97% |
| ASML240426C00885000 | 2024-04-19 3:49PM EDT | 885.00 | 6.40 | 5.70 | 6.60 | -14.20 | -68.93% | 117 | 74 | 33.74% |
| ASML240426C00890000 | 2024-04-19 3:37PM EDT | 890.00 | 4.95 | 4.60 | 5.40 | -13.23 | -72.77% | 70 | 50 | 33.73% |
| ASML240426C00900000 | 2024-04-19 3:59PM EDT | 900.00 | 3.20 | 2.90 | 3.50 | -10.20 | -76.12% | 448 | 157 | 33.65% |
| ASML240426C00915000 | 2024-04-19 3:58PM EDT | 915.00 | 1.62 | 1.50 | 1.75 | -6.53 | -80.12% | 25 | 32 | 33.80% |
| ASML240426C00920000 | 2024-04-19 3:39PM EDT | 920.00 | 1.30 | 1.10 | 1.40 | -5.85 | -81.82% | 34 | 76 | 34.03% |
| ASML240426C00925000 | 2024-04-19 3:56PM EDT | 925.00 | 1.04 | 0.90 | 1.10 | -4.51 | -81.26% | 100 | 108 | 34.17% |
| ASML240426C00930000 | 2024-04-19 3:56PM EDT | 930.00 | 0.79 | 0.60 | 0.85 | -3.94 | -83.30% | 49 | 81 | 34.23% |
| ASML240426C00935000 | 2024-04-19 3:54PM EDT | 935.00 | 0.65 | 0.40 | 0.70 | -3.15 | -82.89% | 41 | 21 | 34.74% |
| ASML240426C00940000 | 2024-04-19 1:41PM EDT | 940.00 | 0.62 | 0.30 | 0.55 | -2.33 | -78.98% | 42 | 87 | 34.96% |
| ASML240426C00950000 | 2024-04-19 1:30PM EDT | 950.00 | 0.55 | 0.20 | 0.35 | -1.72 | -75.77% | 68 | 674 | 35.62% |
| ASML240426C00955000 | 2024-04-19 3:49PM EDT | 955.00 | 0.30 | 0.10 | 0.30 | -1.30 | -81.25% | 17 | 40 | 36.33% |
| ASML240426C00960000 | 2024-04-19 1:17PM EDT | 960.00 | 0.45 | 0.05 | 0.25 | -0.85 | -65.38% | 15 | 133 | 36.87% |
| ASML240426C00965000 | 2024-04-19 2:34PM EDT | 965.00 | 0.30 | 0.05 | 0.25 | -0.87 | -74.36% | 8 | 139 | 38.33% |
| ASML240426C00967500 | 2024-04-19 2:49PM EDT | 967.50 | 0.37 | 0.05 | 0.70 | -1.28 | -77.58% | 4 | 25 | 45.81% |
| ASML240426C00970000 | 2024-04-19 12:19PM EDT | 970.00 | 0.30 | 0.00 | 0.25 | -0.60 | -66.67% | 10 | 47 | 39.80% |
| ASML240426C00975000 | 2024-04-19 3:49PM EDT | 975.00 | 0.15 | 0.10 | 0.20 | -0.67 | -81.71% | 6 | 321 | 40.04% |
| ASML240426C00977500 | 2024-04-18 10:10AM EDT | 977.50 | 1.10 | 0.00 | 2.65 | 0.00 | - | 2 | 33 | 55.10% |
| ASML240426C00980000 | 2024-04-19 10:44AM EDT | 980.00 | 0.20 | 0.10 | 0.20 | -0.35 | -63.64% | 19 | 79 | 41.41% |
| ASML240426C00982500 | 2024-04-19 11:12AM EDT | 982.50 | 0.25 | 0.00 | 4.40 | -3.45 | -93.24% | 32 | 13 | 63.14% |
| ASML240426C00985000 | 2024-04-19 11:46AM EDT | 985.00 | 0.33 | 0.00 | 0.15 | -0.14 | -29.79% | 1 | 57 | 41.26% |
| ASML240426C00987500 | 2024-04-17 10:47AM EDT | 987.50 | 2.40 | 0.00 | 1.35 | 0.00 | - | 6 | 23 | 51.90% |
| ASML240426C00990000 | 2024-04-19 10:03AM EDT | 990.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 11 | 90 | 42.58% |
| ASML240426C00995000 | 2024-04-19 11:16AM EDT | 995.00 | 0.17 | 0.00 | 0.15 | -0.53 | -75.71% | 5 | 21 | 43.95% |
| ASML240426C01000000 | 2024-04-19 3:28PM EDT | 1,000.00 | 0.06 | 0.00 | 0.10 | -0.26 | -81.25% | 15 | 565 | 43.16% |
| ASML240426C01005000 | 2024-04-18 11:01AM EDT | 1,005.00 | 0.45 | 0.00 | 2.60 | 0.00 | - | 1 | 18 | 64.14% |
| ASML240426C01010000 | 2024-04-18 3:06PM EDT | 1,010.00 | 0.25 | 0.00 | 2.60 | 0.00 | - | 3 | 42 | 65.75% |
| ASML240426C01015000 | 2024-04-18 3:52PM EDT | 1,015.00 | 0.20 | 0.00 | 2.60 | -0.03 | -13.04% | 1 | 34 | 67.36% |
| ASML240426C01020000 | 2024-04-19 3:27PM EDT | 1,020.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 2 | 49 | 44.73% |
| ASML240426C01025000 | 2024-04-18 1:42PM EDT | 1,025.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 2 | 14 | 70.04% |
| ASML240426C01030000 | 2024-04-19 9:46AM EDT | 1,030.00 | 0.10 | 0.00 | 0.35 | -0.40 | -80.00% | 2 | 52 | 53.81% |
| ASML240426C01035000 | 2024-04-16 10:50AM EDT | 1,035.00 | 12.90 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 81.01% |
| ASML240426C01040000 | 2024-04-18 3:21PM EDT | 1,040.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | 2 | 62 | 60.21% |
| ASML240426C01045000 | 2024-04-18 10:15AM EDT | 1,045.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 28 | 84.27% |
| ASML240426C01050000 | 2024-04-19 10:29AM EDT | 1,050.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 3 | 118 | 55.18% |
| ASML240426C01055000 | 2024-04-19 3:29PM EDT | 1,055.00 | 0.10 | 0.00 | 4.30 | -0.21 | -67.74% | 1 | 13 | 87.46% |
| ASML240426C01060000 | 2024-04-18 10:54AM EDT | 1,060.00 | 0.29 | 0.00 | 4.30 | 0.00 | - | 5 | 19 | 89.04% |
| ASML240426C01070000 | 2024-04-18 2:38PM EDT | 1,070.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 48 | 67.82% |
| ASML240426C01075000 | 2024-04-17 12:07PM EDT | 1,075.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 26 | 17 | 93.70% |
| ASML240426C01080000 | 2024-04-18 3:21PM EDT | 1,080.00 | 0.26 | 0.00 | 2.60 | 0.00 | - | 4 | 41 | 87.01% |
| ASML240426C01090000 | 2024-04-17 10:35AM EDT | 1,090.00 | 0.25 | 0.00 | 2.60 | 0.00 | - | 6 | 16 | 89.87% |
| ASML240426C01100000 | 2024-04-19 10:44AM EDT | 1,100.00 | 0.12 | 0.00 | 0.15 | +0.01 | +9.09% | 2 | 68 | 64.45% |
| ASML240426C01110000 | 2024-04-18 12:48PM EDT | 1,110.00 | 0.09 | 0.00 | 2.60 | 0.00 | - | 4 | 21 | 95.43% |
| ASML240426C01120000 | 2024-04-18 10:39AM EDT | 1,120.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3 | 15 | 62.11% |
| ASML240426C01130000 | 2024-04-18 2:38PM EDT | 1,130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 35 | 64.06% |
| ASML240426C01140000 | 2024-04-17 10:31AM EDT | 1,140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 66.02% |
| ASML240426C01150000 | 2024-04-17 12:38PM EDT | 1,150.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 3 | 66 | 67.97% |
| ASML240426C01160000 | 2024-04-18 10:06AM EDT | 1,160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 69.53% |
| ASML240426C01170000 | 2024-04-18 9:37AM EDT | 1,170.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 71.48% |
| ASML240426C01180000 | 2024-04-16 12:06PM EDT | 1,180.00 | 1.30 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 73.44% |
| ASML240426C01200000 | 2024-04-18 1:43PM EDT | 1,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 75 | 76.56% |
| ASML240426C01220000 | 2024-04-18 9:55AM EDT | 1,220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 80.08% |
| ASML240426C01280000 | 2024-04-12 2:21PM EDT | 1,280.00 | 0.52 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 148.39% |
| ASML240426C01300000 | 2024-04-09 10:42AM EDT | 1,300.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | 10 | 6 | 153.03% |
| ASML240426C01380000 | 2024-04-17 3:20PM EDT | 1,380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 105.47% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00590000 | 2024-03-15 10:18AM EDT | 590.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | - | 1 | 138.87% |
| ASML240426P00640000 | 2024-04-19 2:55PM EDT | 640.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 24 | 49 | 70.31% |
| ASML240426P00690000 | 2024-03-11 12:40PM EDT | 690.00 | 1.25 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 92.65% |
| ASML240426P00700000 | 2024-03-25 9:30AM EDT | 700.00 | 0.15 | 0.00 | 0.15 | -0.45 | -75.00% | 1 | 1 | 55.96% |
| ASML240426P00740000 | 2024-04-19 2:35PM EDT | 740.00 | 0.19 | 0.05 | 0.25 | -1.76 | -90.26% | 2 | 0 | 48.73% |
| ASML240426P00750000 | 2024-04-18 2:33PM EDT | 750.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 10 | 14 | 46.09% |
| ASML240426P00760000 | 2024-04-19 12:56PM EDT | 760.00 | 0.33 | 0.20 | 0.45 | -0.02 | -5.71% | 3 | 10 | 44.90% |
| ASML240426P00770000 | 2024-04-19 12:44PM EDT | 770.00 | 0.40 | 0.35 | 1.40 | +0.09 | +29.03% | 10 | 12 | 50.44% |
| ASML240426P00780000 | 2024-04-19 3:48PM EDT | 780.00 | 0.90 | 0.60 | 0.90 | +0.60 | +200.00% | 3 | 25 | 41.66% |
| ASML240426P00790000 | 2024-04-19 3:32PM EDT | 790.00 | 1.34 | 0.90 | 1.50 | +0.74 | +123.33% | 40 | 26 | 41.55% |
| ASML240426P00800000 | 2024-04-19 3:58PM EDT | 800.00 | 2.00 | 1.65 | 2.30 | +1.40 | +233.33% | 86 | 74 | 40.95% |
| ASML240426P00810000 | 2024-04-19 3:38PM EDT | 810.00 | 2.95 | 2.55 | 3.20 | +1.97 | +201.02% | 21 | 21 | 39.40% |
| ASML240426P00820000 | 2024-04-19 3:38PM EDT | 820.00 | 4.10 | 3.90 | 8.40 | +2.60 | +173.33% | 85 | 25 | 49.49% |
| ASML240426P00830000 | 2024-04-19 3:56PM EDT | 830.00 | 6.00 | 5.80 | 6.80 | +3.75 | +166.67% | 397 | 47 | 38.16% |
| ASML240426P00840000 | 2024-04-19 3:10PM EDT | 840.00 | 9.20 | 8.40 | 9.10 | +5.70 | +162.86% | 23 | 39 | 36.49% |
| ASML240426P00850000 | 2024-04-19 3:52PM EDT | 850.00 | 12.10 | 12.30 | 13.40 | +7.00 | +137.25% | 462 | 164 | 37.62% |
| ASML240426P00855000 | 2024-04-19 3:45PM EDT | 855.00 | 14.44 | 14.00 | 15.20 | +8.49 | +142.69% | 41 | 25 | 36.69% |
| ASML240426P00860000 | 2024-04-19 3:57PM EDT | 860.00 | 16.78 | 16.40 | 17.60 | +9.48 | +129.86% | 260 | 63 | 36.57% |
| ASML240426P00865000 | 2024-04-19 3:31PM EDT | 865.00 | 19.40 | 19.10 | 20.10 | +10.90 | +128.24% | 81 | 31 | 36.18% |
| ASML240426P00870000 | 2024-04-19 3:44PM EDT | 870.00 | 21.70 | 21.90 | 23.00 | +11.95 | +122.56% | 177 | 123 | 36.15% |
| ASML240426P00875000 | 2024-04-19 3:42PM EDT | 875.00 | 26.00 | 25.10 | 26.20 | +14.15 | +119.41% | 86 | 135 | 36.30% |
| ASML240426P00880000 | 2024-04-19 3:53PM EDT | 880.00 | 28.19 | 28.30 | 31.70 | +14.49 | +105.77% | 84 | 86 | 41.24% |
| ASML240426P00885000 | 2024-04-19 3:44PM EDT | 885.00 | 31.52 | 31.70 | 33.10 | +16.12 | +104.68% | 101 | 50 | 36.33% |
| ASML240426P00890000 | 2024-04-19 3:47PM EDT | 890.00 | 37.00 | 35.30 | 37.60 | +18.40 | +98.92% | 62 | 99 | 38.33% |
| ASML240426P00895000 | 2024-04-19 2:17PM EDT | 895.00 | 35.23 | 39.10 | 42.20 | +13.83 | +64.63% | 33 | 104 | 40.39% |
| ASML240426P00900000 | 2024-04-19 3:08PM EDT | 900.00 | 44.47 | 43.10 | 47.10 | +19.97 | +81.51% | 107 | 216 | 43.10% |
| ASML240426P00905000 | 2024-04-19 3:33PM EDT | 905.00 | 50.25 | 47.60 | 51.10 | +21.95 | +77.56% | 27 | 50 | 43.08% |
| ASML240426P00910000 | 2024-04-19 3:17PM EDT | 910.00 | 54.75 | 51.70 | 55.70 | +23.85 | +77.18% | 21 | 68 | 44.57% |
| ASML240426P00915000 | 2024-04-19 10:40AM EDT | 915.00 | 37.15 | 54.20 | 60.90 | +3.55 | +10.57% | 3 | 54 | 47.85% |
| ASML240426P00920000 | 2024-04-19 12:41PM EDT | 920.00 | 56.19 | 58.10 | 64.60 | +19.65 | +53.78% | 17 | 51 | 45.98% |
| ASML240426P00925000 | 2024-04-19 12:40PM EDT | 925.00 | 60.58 | 63.10 | 69.70 | +19.83 | +48.66% | 4 | 28 | 48.77% |
| ASML240426P00930000 | 2024-04-19 2:21PM EDT | 930.00 | 66.13 | 67.10 | 74.90 | +20.12 | +43.73% | 4 | 29 | 51.90% |
| ASML240426P00935000 | 2024-04-19 2:02PM EDT | 935.00 | 71.51 | 72.50 | 79.50 | +33.69 | +89.08% | 4 | 42 | 52.72% |
| ASML240426P00940000 | 2024-04-19 10:57AM EDT | 940.00 | 59.43 | 77.40 | 84.00 | +15.93 | +36.62% | 2 | 54 | 52.94% |
| ASML240426P00945000 | 2024-04-18 9:31AM EDT | 945.00 | 48.82 | 82.20 | 90.40 | 0.00 | - | 1 | 51 | 60.79% |
| ASML240426P00950000 | 2024-04-19 1:27PM EDT | 950.00 | 82.83 | 87.00 | 94.00 | +24.55 | +42.12% | 6 | 91 | 57.29% |
| ASML240426P00955000 | 2024-04-18 12:13PM EDT | 955.00 | 62.39 | 92.00 | 100.20 | 0.00 | - | 6 | 30 | 64.53% |
| ASML240426P00960000 | 2024-04-19 1:27PM EDT | 960.00 | 92.70 | 97.00 | 105.40 | +24.60 | +36.12% | 5 | 104 | 67.53% |
| ASML240426P00965000 | 2024-04-18 10:41AM EDT | 965.00 | 92.00 | 101.30 | 108.80 | +24.00 | +35.29% | 5 | 14 | 62.64% |
| ASML240426P00967500 | 2024-04-17 2:09PM EDT | 967.50 | 64.54 | 103.50 | 114.20 | 0.00 | - | 7 | 5 | 75.89% |
| ASML240426P00970000 | 2024-04-19 11:50AM EDT | 970.00 | 95.58 | 106.10 | 116.60 | +19.63 | +25.85% | 2 | 26 | 76.62% |
| ASML240426P00975000 | 2024-04-17 2:05PM EDT | 975.00 | 70.32 | 111.10 | 121.60 | 0.00 | - | 13 | 20 | 50.34% |
| ASML240426P00980000 | 2024-04-17 2:42PM EDT | 980.00 | 71.40 | 117.30 | 126.20 | 0.00 | - | 9 | 23 | 55.69% |
| ASML240426P00985000 | 2024-04-17 9:32AM EDT | 985.00 | 59.28 | 120.90 | 131.60 | 0.00 | - | 1 | 38 | 52.52% |
| ASML240426P00990000 | 2024-04-18 11:38AM EDT | 990.00 | 95.78 | 127.30 | 136.00 | 0.00 | - | 1 | 118 | 58.20% |
| ASML240426P00995000 | 2024-04-17 9:34AM EDT | 995.00 | 71.90 | 131.00 | 141.40 | 0.00 | - | 2 | 5 | 55.08% |
| ASML240426P01000000 | 2024-04-19 10:47AM EDT | 1,000.00 | 116.34 | 134.10 | 146.90 | +10.76 | +10.19% | 1 | 17 | 90.64% |
| ASML240426P01005000 | 2024-04-17 9:38AM EDT | 1,005.00 | 88.60 | 139.00 | 151.60 | 0.00 | - | 4 | 10 | 91.46% |
| ASML240426P01010000 | 2024-04-18 2:54PM EDT | 1,010.00 | 119.45 | 144.10 | 157.00 | 0.00 | - | 1 | 6 | 95.14% |
| ASML240426P01015000 | 2024-04-18 2:54PM EDT | 1,015.00 | 124.40 | 150.80 | 161.50 | 0.00 | - | 1 | 5 | 60.50% |
| ASML240426P01020000 | 2024-04-17 9:34AM EDT | 1,020.00 | 97.00 | 155.80 | 166.50 | 0.00 | - | 2 | 16 | 61.96% |
| ASML240426P01030000 | 2024-04-17 9:34AM EDT | 1,030.00 | 105.00 | 165.90 | 176.40 | 0.00 | - | 1 | 5 | 64.89% |
| ASML240426P01040000 | 2024-04-16 10:37AM EDT | 1,040.00 | 86.50 | 175.90 | 186.90 | 0.00 | - | 1 | 4 | 71.17% |
| ASML240426P01060000 | 2024-04-08 10:06AM EDT | 1,060.00 | 86.50 | 196.00 | 207.00 | 0.00 | - | - | 1 | 78.22% |
| ASML240426P01065000 | 2024-04-15 10:21AM EDT | 1,065.00 | 101.40 | 200.80 | 212.00 | 0.00 | - | 1 | 1 | 78.37% |
| ASML240426P01070000 | 2024-04-11 10:00AM EDT | 1,070.00 | 104.60 | 205.70 | 217.00 | 0.00 | - | - | 0 | 79.10% |
| ASML240426P01260000 | 2024-04-11 3:20PM EDT | 1,260.00 | 271.40 | 394.60 | 406.60 | 0.00 | - | - | 0 | 101.37% |
© 2024 Yahoo. Todos los derechos reservados.