U.S. markets open in 42 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
941.26+45.89 (+5.13%)
Al cierre: 04:00PM EDT
937.68 -3.58 (-0.38%)
Antes de la apertura del mercado: 08:47AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ASML240726C006000002024-07-05 9:30AM EDT600.00482.220.000.000.00-110.00%
ASML240726C006100002024-07-19 3:42PM EDT610.00289.270.000.000.00-110.00%
ASML240726C006200002024-07-19 10:31AM EDT620.00286.460.000.000.00-110.00%
ASML240726C006300002024-07-18 3:54PM EDT630.00292.300.000.000.00-660.00%
ASML240726C006400002024-07-18 2:52PM EDT640.00276.650.000.000.00-120.00%
ASML240726C006900002024-07-18 12:11PM EDT690.00231.330.000.000.00-660.00%
ASML240726C007000002024-07-19 3:21PM EDT700.00203.900.000.000.00-110.00%
ASML240726C007300002024-07-18 2:58PM EDT730.00188.930.000.000.00-110.00%
ASML240726C007400002024-07-19 11:46AM EDT740.00161.350.000.000.00-110.00%
ASML240726C007500002024-07-10 11:20AM EDT750.00333.950.000.000.00--10.00%
ASML240726C008000002024-07-19 11:08AM EDT800.00110.000.000.000.00-120.00%
ASML240726C008200002024-07-22 3:24PM EDT820.00119.230.000.000.00-100.00%
ASML240726C008250002024-07-12 12:23PM EDT825.00263.050.000.000.00--10.00%
ASML240726C008400002024-07-19 1:37PM EDT840.0061.300.000.000.00-660.00%
ASML240726C008500002024-07-22 10:10AM EDT850.0078.200.000.000.00-100.00%
ASML240726C008600002024-07-22 11:44AM EDT860.0070.500.000.000.00-670.00%
ASML240726C008650002024-07-19 1:37PM EDT865.0040.400.000.000.00-440.00%
ASML240726C008700002024-07-19 3:40PM EDT870.0037.300.000.000.00-760.00%
ASML240726C008750002024-07-19 1:37PM EDT875.0033.100.000.000.00-130.00%
ASML240726C008800002024-07-22 9:35AM EDT880.0050.350.000.000.00-1210.00%
ASML240726C008850002024-07-22 9:30AM EDT885.0047.710.000.000.00-110.00%
ASML240726C008900002024-07-22 3:55PM EDT890.0053.670.000.000.00-19240.00%
ASML240726C008950002024-07-22 11:01AM EDT895.0041.500.000.000.00-10200.00%
ASML240726C009000002024-07-22 3:45PM EDT900.0042.000.000.000.00-84790.00%
ASML240726C009050002024-07-22 3:48PM EDT905.0039.530.000.000.00-990.00%
ASML240726C009100002024-07-22 3:48PM EDT910.0035.030.000.000.00-37810.00%
ASML240726C009150002024-07-22 2:19PM EDT915.0031.000.000.000.00-22340.00%
ASML240726C009200002024-07-22 3:56PM EDT920.0028.360.000.000.00-471510.00%
ASML240726C009250002024-07-22 3:54PM EDT925.0024.700.000.000.00-1381610.00%
ASML240726C009300002024-07-22 3:56PM EDT930.0021.900.000.000.00-2181100.00%
ASML240726C009350002024-07-22 3:58PM EDT935.0018.560.000.000.00-294860.00%
ASML240726C009400002024-07-22 3:57PM EDT940.0016.050.000.000.00-1631460.00%
ASML240726C009450002024-07-22 3:55PM EDT945.0013.880.000.000.00-821010.78%
ASML240726C009500002024-07-22 3:59PM EDT950.0012.000.000.000.00-3152431.56%
ASML240726C009550002024-07-22 3:58PM EDT955.009.350.000.000.00-46673.13%
ASML240726C009600002024-07-22 3:58PM EDT960.008.500.000.000.00-2242423.13%
ASML240726C009650002024-07-22 3:58PM EDT965.006.350.000.000.00-581646.25%
ASML240726C009700002024-07-22 3:54PM EDT970.005.100.000.000.00-1141086.25%
ASML240726C009750002024-07-22 3:50PM EDT975.003.780.000.000.00-70676.25%
ASML240726C009800002024-07-22 3:59PM EDT980.003.500.000.000.00-1906226.25%
ASML240726C009850002024-07-22 3:56PM EDT985.002.900.000.000.00-294012.50%
ASML240726C009900002024-07-22 3:57PM EDT990.002.260.000.000.00-12848712.50%
ASML240726C009950002024-07-22 3:48PM EDT995.001.750.000.000.00-454012.50%
ASML240726C010000002024-07-22 3:59PM EDT1,000.001.550.000.000.00-51333512.50%
ASML240726C010050002024-07-22 3:36PM EDT1,005.000.950.000.000.00-173112.50%
ASML240726C010100002024-07-22 2:41PM EDT1,010.000.930.000.000.00-416712.50%
ASML240726C010150002024-07-22 3:51PM EDT1,015.000.820.000.000.00-102212.50%
ASML240726C010200002024-07-22 2:34PM EDT1,020.000.650.000.000.00-617912.50%
ASML240726C010250002024-07-22 3:40PM EDT1,025.000.520.000.000.00-163112.50%
ASML240726C010300002024-07-22 3:42PM EDT1,030.000.450.000.000.00-184512.50%
ASML240726C010350002024-07-22 3:46PM EDT1,035.000.430.000.000.00-304625.00%
ASML240726C010400002024-07-22 3:07PM EDT1,040.000.380.000.000.00-102625.00%
ASML240726C010450002024-07-18 9:40AM EDT1,045.002.340.000.000.00-91925.00%
ASML240726C010475002024-07-18 10:40AM EDT1,047.501.000.000.000.00-21025.00%
ASML240726C010500002024-07-22 3:42PM EDT1,050.000.400.000.000.00-157825.00%
ASML240726C010525002024-07-18 12:45PM EDT1,052.501.000.000.000.00-2425.00%
ASML240726C010550002024-07-17 11:53AM EDT1,055.002.200.000.000.00-3625.00%
ASML240726C010600002024-07-22 12:47PM EDT1,060.000.200.000.000.00-267125.00%
ASML240726C010650002024-07-22 9:44AM EDT1,065.000.360.000.000.00-316725.00%
ASML240726C010700002024-07-22 11:59AM EDT1,070.000.200.000.000.00-47725.00%
ASML240726C010750002024-07-19 3:54PM EDT1,075.000.310.000.000.00-65425.00%
ASML240726C010800002024-07-19 12:54PM EDT1,080.000.200.000.000.00-44425.00%
ASML240726C010825002024-07-16 12:10PM EDT1,082.5035.700.000.000.00-1025.00%
ASML240726C010850002024-07-22 3:55PM EDT1,085.000.200.000.000.00-124825.00%
ASML240726C010875002024-07-18 11:34AM EDT1,087.500.500.000.000.00-2725.00%
ASML240726C010900002024-07-22 12:28PM EDT1,090.000.190.000.000.00-314225.00%
ASML240726C010925002024-07-17 10:21AM EDT1,092.501.400.000.000.00-6325.00%
ASML240726C010950002024-07-22 12:38PM EDT1,095.000.050.000.000.00-182525.00%
ASML240726C010975002024-07-18 11:43AM EDT1,097.500.350.000.000.00-5825.00%
ASML240726C011000002024-07-22 3:59PM EDT1,100.000.150.000.000.00-3121825.00%
ASML240726C011025002024-07-15 11:56AM EDT1,102.5030.100.000.000.00-1125.00%
ASML240726C011050002024-07-22 1:21PM EDT1,105.000.250.000.000.00-131425.00%
ASML240726C011100002024-07-17 2:15PM EDT1,110.000.700.000.000.00-351425.00%
ASML240726C011150002024-07-18 11:10AM EDT1,115.000.050.000.000.00-1525.00%
ASML240726C011200002024-07-22 10:17AM EDT1,120.000.130.000.000.00-14425.00%
ASML240726C011250002024-07-22 12:30PM EDT1,125.000.160.000.000.00-2613425.00%
ASML240726C011300002024-07-22 1:21PM EDT1,130.000.170.000.000.00-263125.00%
ASML240726C011350002024-07-19 9:47AM EDT1,135.000.300.000.000.00-11225.00%
ASML240726C011400002024-07-19 1:20PM EDT1,140.000.260.000.000.00-2625.00%
ASML240726C011450002024-07-11 10:20AM EDT1,145.0018.100.000.000.00--125.00%
ASML240726C011500002024-07-22 9:55AM EDT1,150.000.150.000.000.00-513950.00%
ASML240726C011550002024-07-17 3:44PM EDT1,155.000.660.000.000.00-1850.00%
ASML240726C011600002024-07-22 2:05PM EDT1,160.000.050.000.000.00-455050.00%
ASML240726C011650002024-07-22 2:46PM EDT1,165.000.050.000.000.00-11550.00%
ASML240726C011700002024-07-22 3:41PM EDT1,170.000.050.000.000.00-154650.00%
ASML240726C011750002024-07-22 1:40PM EDT1,175.000.050.000.000.00-81150.00%
ASML240726C011800002024-07-22 10:44AM EDT1,180.000.050.000.000.00-368350.00%
ASML240726C011850002024-07-22 10:29AM EDT1,185.000.050.000.000.00-303350.00%
ASML240726C011900002024-07-22 10:27AM EDT1,190.000.050.000.000.00-3821750.00%
ASML240726C012000002024-07-22 10:15AM EDT1,200.000.050.000.000.00-832850.00%
ASML240726C012200002024-07-22 9:38AM EDT1,220.000.050.000.000.00-920550.00%
ASML240726C012400002024-07-17 10:04AM EDT1,240.000.270.000.000.00-83650.00%
ASML240726C012600002024-07-19 9:40AM EDT1,260.000.130.000.000.00-14650.00%
ASML240726C012800002024-07-19 2:09PM EDT1,280.000.050.000.000.00-52650.00%
ASML240726C013000002024-07-19 2:09PM EDT1,300.000.010.000.000.00-269350.00%
ASML240726C013200002024-07-19 10:00AM EDT1,320.000.050.000.000.00-53350.00%
ASML240726C013400002024-07-19 9:57AM EDT1,340.000.050.000.000.00-31650.00%
ASML240726C013600002024-07-19 2:58PM EDT1,360.000.050.000.000.00-11650.00%
ASML240726C013800002024-07-17 10:05AM EDT1,380.000.050.000.000.00--1050.00%
ASML240726C014000002024-07-17 12:50PM EDT1,400.000.050.000.000.00-273150.00%
ASML240726C014200002024-07-17 9:46AM EDT1,420.000.050.000.000.00-15515550.00%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ASML240726P005500002024-07-18 3:53PM EDT550.000.050.000.000.00-626350.00%
ASML240726P005700002024-06-17 9:30AM EDT570.000.450.000.000.00--150.00%
ASML240726P005800002024-06-27 9:30AM EDT580.000.300.000.000.00-1350.00%
ASML240726P006000002024-06-27 9:30AM EDT600.000.300.000.000.00-1350.00%
ASML240726P006200002024-06-14 9:30AM EDT620.000.650.003.400.00--1207.03%
ASML240726P006300002024-07-22 9:30AM EDT630.000.050.000.000.00--8750.00%
ASML240726P006400002024-07-10 10:21AM EDT640.000.070.000.000.00-202150.00%
ASML240726P006500002024-07-19 2:35PM EDT650.000.050.000.000.00-6750.00%
ASML240726P006600002024-07-22 9:35AM EDT660.000.050.000.000.00-9512450.00%
ASML240726P006800002024-07-22 2:53PM EDT680.000.050.000.000.00-222950.00%
ASML240726P006900002024-07-22 9:38AM EDT690.000.050.000.000.00-101150.00%
ASML240726P007000002024-07-22 2:53PM EDT700.000.090.000.000.00-566050.00%
ASML240726P007100002024-07-22 9:43AM EDT710.000.050.000.000.00-2850.00%
ASML240726P007200002024-07-22 3:02PM EDT720.000.100.000.000.00-383950.00%
ASML240726P007500002024-07-22 3:37PM EDT750.000.050.000.000.00-92650.00%
ASML240726P007600002024-07-19 3:50PM EDT760.000.250.000.000.00-11150.00%
ASML240726P007700002024-07-19 10:43AM EDT770.000.250.000.000.00-1150.00%
ASML240726P007800002024-07-19 2:32PM EDT780.000.500.000.000.00-51525.00%
ASML240726P007900002024-07-19 1:30PM EDT790.000.600.000.000.00-131525.00%
ASML240726P008000002024-07-22 11:32AM EDT800.000.200.000.000.00-1414625.00%
ASML240726P008100002024-07-22 12:15PM EDT810.000.150.000.000.00-121825.00%
ASML240726P008150002024-07-22 3:42PM EDT815.000.170.000.000.00-234225.00%
ASML240726P008200002024-07-22 11:20AM EDT820.000.320.000.000.00-6211225.00%
ASML240726P008250002024-07-22 3:22PM EDT825.000.270.000.000.00-184225.00%
ASML240726P008300002024-07-22 3:37PM EDT830.000.230.000.000.00-244825.00%
ASML240726P008350002024-07-22 12:55PM EDT835.000.390.000.000.00-910125.00%
ASML240726P008400002024-07-22 2:51PM EDT840.000.250.000.000.00-539925.00%
ASML240726P008450002024-07-22 3:48PM EDT845.000.360.000.000.00-363925.00%
ASML240726P008500002024-07-22 3:37PM EDT850.000.450.000.000.00-8915525.00%
ASML240726P008550002024-07-22 3:48PM EDT855.000.490.000.000.00-435625.00%
ASML240726P008600002024-07-22 2:38PM EDT860.000.570.000.000.00-275512.50%
ASML240726P008650002024-07-22 1:20PM EDT865.000.650.000.000.00-132112.50%
ASML240726P008700002024-07-22 2:08PM EDT870.000.920.000.000.00-224512.50%
ASML240726P008750002024-07-22 3:03PM EDT875.001.030.000.000.00-338612.50%
ASML240726P008800002024-07-22 3:59PM EDT880.001.000.000.000.00-12517612.50%
ASML240726P008850002024-07-22 3:44PM EDT885.001.320.000.000.00-426712.50%
ASML240726P008900002024-07-22 3:56PM EDT890.001.610.000.000.00-489612.50%
ASML240726P008950002024-07-22 3:48PM EDT895.002.150.000.000.00-557212.50%
ASML240726P009000002024-07-22 3:59PM EDT900.002.530.000.000.00-22026312.50%
ASML240726P009050002024-07-22 3:58PM EDT905.003.500.000.000.00-49586.25%
ASML240726P009100002024-07-22 3:55PM EDT910.004.150.000.000.00-72946.25%
ASML240726P009150002024-07-22 3:32PM EDT915.006.590.000.000.00-541376.25%
ASML240726P009200002024-07-22 3:50PM EDT920.007.100.000.000.00-3134296.25%
ASML240726P009250002024-07-22 3:35PM EDT925.009.890.000.000.00-1951443.13%
ASML240726P009300002024-07-22 3:55PM EDT930.009.670.000.000.00-2281793.13%
ASML240726P009350002024-07-22 3:53PM EDT935.0012.400.000.000.00-631281.56%
ASML240726P009400002024-07-22 3:59PM EDT940.0014.130.000.000.00-56980.39%
ASML240726P009450002024-07-22 3:55PM EDT945.0016.500.000.000.00-271730.00%
ASML240726P009500002024-07-22 3:59PM EDT950.0019.500.000.000.00-202520.00%
ASML240726P009550002024-07-22 2:08PM EDT955.0025.880.000.000.00-390.00%
ASML240726P009600002024-07-22 3:44PM EDT960.0027.320.000.000.00-23770.00%
ASML240726P009650002024-07-19 2:27PM EDT965.0068.250.000.000.00-1420.00%
ASML240726P009700002024-07-22 12:52PM EDT970.0039.000.000.000.00-10910.00%
ASML240726P009750002024-07-22 10:46AM EDT975.0045.400.000.000.00-1780.00%
ASML240726P009800002024-07-22 1:09PM EDT980.0043.290.000.000.00-23680.00%
ASML240726P009850002024-07-22 1:40PM EDT985.0048.800.000.000.00-22780.00%
ASML240726P009900002024-07-19 2:16PM EDT990.0091.340.000.000.00-12560.00%
ASML240726P009950002024-07-19 2:16PM EDT995.0095.990.000.000.00-3570.00%
ASML240726P010000002024-07-22 1:39PM EDT1,000.0062.600.000.000.00-4640.00%
ASML240726P010050002024-07-19 9:32AM EDT1,005.0093.420.000.000.00-4200.00%
ASML240726P010100002024-07-22 10:42AM EDT1,010.0077.350.000.000.00-260.00%
ASML240726P010150002024-07-22 10:42AM EDT1,015.0081.120.000.000.00-480.00%
ASML240726P010200002024-07-22 10:24AM EDT1,020.0090.100.000.000.00-6160.00%
ASML240726P010250002024-07-22 9:38AM EDT1,025.0096.000.000.000.00-550.00%
ASML240726P010300002024-07-22 10:46AM EDT1,030.0096.030.000.000.00-2320.00%
ASML240726P010350002024-07-22 10:46AM EDT1,035.00101.030.000.000.00-2170.00%
ASML240726P010400002024-07-18 1:35PM EDT1,040.00115.080.000.000.00-1040.00%
ASML240726P010450002024-07-12 3:16PM EDT1,045.0019.500.000.000.00-200.00%
ASML240726P010475002024-07-17 9:56AM EDT1,047.5086.510.000.000.00-100.00%
ASML240726P010500002024-07-19 11:23AM EDT1,050.00145.070.000.000.00-120.00%
ASML240726P010525002024-07-16 2:06PM EDT1,052.5031.860.000.000.00-400.00%
ASML240726P010550002024-07-22 10:10AM EDT1,055.00126.770.000.000.00-210.00%
ASML240726P010600002024-07-22 12:46PM EDT1,060.00125.800.000.000.00-1160.00%
ASML240726P010650002024-07-19 1:02PM EDT1,065.00168.000.000.000.00-310.00%
ASML240726P010700002024-07-19 12:48PM EDT1,070.00171.560.000.000.00-300.00%
ASML240726P010750002024-07-17 11:36AM EDT1,075.00123.330.000.000.00-200.00%
ASML240726P010800002024-07-19 3:35PM EDT1,080.00175.200.000.000.00-2520.00%
ASML240726P010825002024-07-15 11:38AM EDT1,082.5040.900.000.000.00-100.00%
ASML240726P010850002024-07-18 3:16PM EDT1,085.00167.300.000.000.00-7400.00%
ASML240726P010875002024-07-18 3:16PM EDT1,087.50169.800.000.000.00-5900.00%
ASML240726P010900002024-07-19 3:13PM EDT1,090.00190.600.000.000.00-2000.00%
ASML240726P010925002024-07-18 3:16PM EDT1,092.50174.800.000.000.00-29000.00%
ASML240726P010950002024-07-10 11:46AM EDT1,095.0045.100.000.000.00--00.00%
ASML240726P010975002024-07-17 9:30AM EDT1,097.50122.980.000.000.00-100.00%
ASML240726P011000002024-07-19 3:35PM EDT1,100.00195.200.000.000.00-200.00%
ASML240726P011025002024-07-19 11:08AM EDT1,102.50195.000.000.000.00-100.00%
ASML240726P011100002024-07-18 3:06PM EDT1,110.00195.000.000.000.00-200.00%
ASML240726P011200002024-07-18 3:06PM EDT1,120.00208.100.000.000.00-200.00%
ASML240726P011250002024-07-18 3:08PM EDT1,125.00213.900.000.000.00-1400.00%
ASML240726P011300002024-07-18 3:06PM EDT1,130.00218.300.000.000.00-300.00%
ASML240726P011350002024-07-16 12:52PM EDT1,135.0080.270.000.000.00--00.00%
ASML240726P011400002024-07-17 11:52AM EDT1,140.00190.440.000.000.00--00.00%
ASML240726P011450002024-07-17 11:53AM EDT1,145.00195.430.000.000.00--00.00%
ASML240726P011500002024-07-15 12:34PM EDT1,150.0092.300.000.000.00-300.00%
ASML240726P012000002024-07-17 12:49PM EDT1,200.00258.460.000.000.00-100.00%