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 comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524C00620000 | 2024-05-15 3:31PM EDT | 620.00 | 313.80 | 300.30 | 313.80 | 0.00 | - | 1 | 1 | 146.41% |
| ASML240524C00630000 | 2024-05-15 3:31PM EDT | 630.00 | 303.65 | 289.40 | 303.90 | 0.00 | - | 5 | 0 | 136.26% |
| ASML240524C00740000 | 2024-05-17 3:39PM EDT | 740.00 | 187.48 | 181.50 | 191.90 | -4.72 | -2.46% | 1 | 1 | 86.35% |
| ASML240524C00780000 | 2024-04-25 2:36PM EDT | 780.00 | 132.46 | 141.60 | 151.90 | 0.00 | - | - | 2 | 69.54% |
| ASML240524C00810000 | 2024-04-22 3:31PM EDT | 810.00 | 76.30 | 111.60 | 121.90 | 0.00 | - | - | 9 | 56.80% |
| ASML240524C00820000 | 2024-05-09 10:56AM EDT | 820.00 | 98.55 | 101.60 | 111.40 | 0.00 | - | 2 | 8 | 50.89% |
| ASML240524C00825000 | 2024-05-03 11:45AM EDT | 825.00 | 83.60 | 98.00 | 106.00 | 0.00 | - | 4 | 4 | 51.97% |
| ASML240524C00835000 | 2024-04-22 12:40PM EDT | 835.00 | 54.20 | 88.50 | 96.00 | 0.00 | - | - | 3 | 64.31% |
| ASML240524C00840000 | 2024-05-06 12:01PM EDT | 840.00 | 86.75 | 83.10 | 91.00 | +6.95 | +8.71% | 1 | 2 | 61.69% |
| ASML240524C00845000 | 2024-05-06 12:52PM EDT | 845.00 | 76.00 | 77.80 | 86.00 | 0.00 | - | 4 | 8 | 59.06% |
| ASML240524C00850000 | 2024-05-17 1:03PM EDT | 850.00 | 79.36 | 74.10 | 81.70 | -3.13 | -3.79% | 3 | 14 | 58.61% |
| ASML240524C00860000 | 2024-05-17 12:56PM EDT | 860.00 | 66.50 | 63.00 | 72.00 | +12.66 | +23.51% | 1 | 8 | 54.04% |
| ASML240524C00865000 | 2024-05-07 12:08PM EDT | 865.00 | 64.28 | 60.10 | 67.00 | 0.00 | - | 4 | 4 | 51.27% |
| ASML240524C00870000 | 2024-05-02 10:04AM EDT | 870.00 | 29.40 | 55.10 | 61.90 | 0.00 | - | 2 | 3 | 48.20% |
| ASML240524C00875000 | 2024-05-13 1:16PM EDT | 875.00 | 52.85 | 49.50 | 58.00 | 0.00 | - | 1 | 8 | 48.24% |
| ASML240524C00880000 | 2024-05-02 10:28AM EDT | 880.00 | 26.78 | 46.00 | 50.10 | 0.00 | - | 4 | 8 | 37.72% |
| ASML240524C00885000 | 2024-05-09 9:46AM EDT | 885.00 | 39.50 | 42.30 | 47.70 | 0.00 | - | 16 | 19 | 41.60% |
| ASML240524C00887500 | 2024-05-07 3:11PM EDT | 887.50 | 42.00 | 39.50 | 47.00 | 0.00 | - | - | 2 | 44.29% |
| ASML240524C00890000 | 2024-05-16 10:18AM EDT | 890.00 | 50.82 | 36.90 | 43.10 | 0.00 | - | 1 | 4 | 39.52% |
| ASML240524C00895000 | 2024-05-17 1:12PM EDT | 895.00 | 37.58 | 35.20 | 37.00 | +2.09 | +5.89% | 6 | 6 | 33.92% |
| ASML240524C00897500 | 2024-05-15 3:45PM EDT | 897.50 | 44.60 | 33.20 | 37.70 | 0.00 | - | 1 | 2 | 39.38% |
| ASML240524C00900000 | 2024-05-17 10:05AM EDT | 900.00 | 32.00 | 31.30 | 33.10 | -1.55 | -4.62% | 14 | 17 | 33.24% |
| ASML240524C00902500 | 2024-05-06 11:40AM EDT | 902.50 | 33.82 | 29.40 | 34.10 | 0.00 | - | - | 1 | 38.88% |
| ASML240524C00905000 | 2024-05-16 2:14PM EDT | 905.00 | 30.10 | 27.80 | 29.40 | 0.00 | - | 3 | 26 | 32.65% |
| ASML240524C00907500 | 2024-05-15 11:51AM EDT | 907.50 | 28.40 | 27.70 | 30.60 | 0.00 | - | 1 | 20 | 38.26% |
| ASML240524C00910000 | 2024-05-17 2:46PM EDT | 910.00 | 21.37 | 24.30 | 29.20 | -6.36 | -22.94% | 28 | 70 | 38.51% |
| ASML240524C00912500 | 2024-05-17 10:07AM EDT | 912.50 | 24.10 | 22.80 | 25.20 | +0.50 | +2.12% | 7 | 24 | 33.71% |
| ASML240524C00915000 | 2024-05-17 2:22PM EDT | 915.00 | 18.52 | 21.20 | 25.90 | -6.15 | -24.93% | 5 | 57 | 37.79% |
| ASML240524C00917500 | 2024-05-16 3:54PM EDT | 917.50 | 19.80 | 19.70 | 21.10 | -0.70 | -3.41% | 3 | 79 | 31.44% |
| ASML240524C00920000 | 2024-05-17 3:43PM EDT | 920.00 | 19.80 | 18.50 | 19.40 | +0.55 | +2.86% | 29 | 55 | 30.83% |
| ASML240524C00925000 | 2024-05-17 3:55PM EDT | 925.00 | 16.50 | 15.90 | 16.70 | -2.09 | -11.24% | 65 | 89 | 30.60% |
| ASML240524C00930000 | 2024-05-17 3:50PM EDT | 930.00 | 14.76 | 13.60 | 14.30 | +0.66 | +4.68% | 122 | 124 | 30.48% |
| ASML240524C00935000 | 2024-05-17 3:33PM EDT | 935.00 | 11.80 | 11.40 | 12.10 | -1.10 | -8.53% | 23 | 59 | 30.29% |
| ASML240524C00940000 | 2024-05-17 3:32PM EDT | 940.00 | 9.90 | 9.60 | 13.10 | -0.80 | -7.48% | 27 | 124 | 35.79% |
| ASML240524C00945000 | 2024-05-17 3:25PM EDT | 945.00 | 8.60 | 7.90 | 8.90 | 0.00 | - | 13 | 52 | 30.93% |
| ASML240524C00950000 | 2024-05-17 3:32PM EDT | 950.00 | 6.90 | 6.50 | 7.30 | -1.94 | -21.95% | 56 | 142 | 30.63% |
| ASML240524C00955000 | 2024-05-17 3:31PM EDT | 955.00 | 5.73 | 5.30 | 5.90 | -1.47 | -20.42% | 29 | 33 | 30.30% |
| ASML240524C00960000 | 2024-05-17 3:31PM EDT | 960.00 | 4.60 | 4.30 | 4.80 | -1.40 | -23.33% | 29 | 60 | 30.23% |
| ASML240524C00965000 | 2024-05-17 3:04PM EDT | 965.00 | 3.90 | 3.30 | 4.00 | -1.10 | -22.00% | 27 | 75 | 30.52% |
| ASML240524C00970000 | 2024-05-17 3:16PM EDT | 970.00 | 3.10 | 2.00 | 5.00 | -1.10 | -26.19% | 12 | 32 | 35.61% |
| ASML240524C00975000 | 2024-05-17 1:19PM EDT | 975.00 | 2.37 | 2.05 | 2.75 | -0.93 | -28.18% | 39 | 22 | 31.11% |
| ASML240524C00980000 | 2024-05-17 3:04PM EDT | 980.00 | 1.90 | 1.70 | 2.00 | -0.85 | -30.91% | 11 | 47 | 30.33% |
| ASML240524C00985000 | 2024-05-17 3:45PM EDT | 985.00 | 1.65 | 1.35 | 1.80 | -0.25 | -13.16% | 32 | 810 | 31.38% |
| ASML240524C00990000 | 2024-05-17 3:54PM EDT | 990.00 | 1.25 | 1.05 | 1.35 | -0.67 | -34.90% | 19 | 42 | 31.02% |
| ASML240524C00995000 | 2024-05-17 3:54PM EDT | 995.00 | 1.00 | 0.80 | 1.10 | -2.10 | -67.74% | 7 | 37 | 31.32% |
| ASML240524C01000000 | 2024-05-17 2:57PM EDT | 1,000.00 | 0.73 | 0.30 | 3.30 | -0.52 | -41.60% | 58 | 80 | 43.15% |
| ASML240524C01005000 | 2024-05-17 2:13PM EDT | 1,005.00 | 0.53 | 0.05 | 3.00 | -1.52 | -74.15% | 15 | 6 | 43.92% |
| ASML240524C01010000 | 2024-05-17 3:04PM EDT | 1,010.00 | 0.43 | 0.35 | 2.50 | -0.63 | -59.43% | 6 | 24 | 43.68% |
| ASML240524C01015000 | 2024-05-17 2:14PM EDT | 1,015.00 | 0.39 | 0.20 | 2.05 | -0.32 | -45.07% | 3 | 29 | 43.34% |
| ASML240524C01020000 | 2024-05-14 12:45PM EDT | 1,020.00 | 0.50 | 0.15 | 2.60 | -0.07 | -12.28% | 1 | 25 | 47.71% |
| ASML240524C01025000 | 2024-05-15 1:58PM EDT | 1,025.00 | 1.10 | 0.05 | 4.10 | 0.00 | - | 1 | 13 | 55.70% |
| ASML240524C01030000 | 2024-05-16 2:52PM EDT | 1,030.00 | 0.45 | 0.10 | 4.10 | 0.00 | - | 12 | 20 | 57.56% |
| ASML240524C01035000 | 2024-05-16 2:53PM EDT | 1,035.00 | 0.36 | 0.10 | 4.10 | 0.00 | - | 10 | 11 | 50.35% |
| ASML240524C01040000 | 2024-05-14 10:41AM EDT | 1,040.00 | 0.25 | 0.00 | 1.25 | -0.29 | -53.70% | 4 | 37 | 46.68% |
| ASML240524C01045000 | 2024-05-13 10:13AM EDT | 1,045.00 | 0.60 | 0.05 | 4.00 | 0.00 | - | 1 | 8 | 53.20% |
| ASML240524C01050000 | 2024-05-14 11:00AM EDT | 1,050.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 8 | 18 | 41.75% |
| ASML240524C01055000 | 2024-05-16 2:52PM EDT | 1,055.00 | 0.25 | 0.05 | 2.00 | 0.00 | - | 45 | 47 | 56.21% |
| ASML240524C01060000 | 2024-05-10 2:23PM EDT | 1,060.00 | 0.58 | 0.05 | 1.35 | 0.00 | - | 4 | 23 | 53.39% |
| ASML240524C01065000 | 2024-05-10 12:32PM EDT | 1,065.00 | 0.75 | 0.05 | 2.50 | 0.00 | - | 1 | 2 | 54.27% |
| ASML240524C01070000 | 2024-05-13 9:59AM EDT | 1,070.00 | 0.35 | 0.05 | 3.90 | 0.00 | - | 1 | 1 | 60.69% |
| ASML240524C01075000 | 2024-05-03 9:42AM EDT | 1,075.00 | 0.75 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 43.16% |
| ASML240524C01080000 | 2024-05-10 10:32AM EDT | 1,080.00 | 0.51 | 0.05 | 0.20 | 0.00 | - | 1 | 5 | 44.34% |
| ASML240524C01100000 | 2024-05-16 3:49PM EDT | 1,100.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 21 | 35 | 48.83% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524P00560000 | 2024-05-10 2:45PM EDT | 560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 42 | 107.42% |
| ASML240524P00570000 | 2024-05-13 9:45AM EDT | 570.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 103.91% |
| ASML240524P00580000 | 2024-05-13 9:45AM EDT | 580.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 21 | 168.31% |
| ASML240524P00600000 | 2024-05-14 10:02AM EDT | 600.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 21 | 116.50% |
| ASML240524P00620000 | 2024-05-13 2:21PM EDT | 620.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 147.29% |
| ASML240524P00630000 | 2024-05-15 10:51AM EDT | 630.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 23 | 27 | 142.21% |
| ASML240524P00650000 | 2024-05-17 10:37AM EDT | 650.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 56 | 91.41% |
| ASML240524P00680000 | 2024-05-17 11:36AM EDT | 680.00 | 0.05 | 0.00 | 4.30 | -1.07 | -95.54% | 12 | 1 | 117.77% |
| ASML240524P00710000 | 2024-04-29 11:20AM EDT | 710.00 | 0.89 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 103.74% |
| ASML240524P00720000 | 2024-04-22 9:30AM EDT | 720.00 | 2.81 | 0.00 | 4.30 | 0.00 | - | - | 1 | 99.15% |
| ASML240524P00730000 | 2024-05-17 11:20AM EDT | 730.00 | 0.25 | 0.05 | 1.90 | +0.03 | +13.64% | 6 | 8 | 82.13% |
| ASML240524P00750000 | 2024-05-14 12:42PM EDT | 750.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 1 | 18 | 83.95% |
| ASML240524P00760000 | 2024-05-14 12:37PM EDT | 760.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 7 | 14 | 79.57% |
| ASML240524P00770000 | 2024-05-17 11:01AM EDT | 770.00 | 0.21 | 0.05 | 3.90 | -0.05 | -19.23% | 10 | 6 | 75.39% |
| ASML240524P00780000 | 2024-05-13 12:42PM EDT | 780.00 | 0.75 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 71.23% |
| ASML240524P00790000 | 2024-05-17 11:20AM EDT | 790.00 | 0.35 | 0.00 | 1.90 | +0.25 | +250.00% | 6 | 23 | 57.96% |
| ASML240524P00800000 | 2024-05-17 10:24AM EDT | 800.00 | 0.35 | 0.00 | 4.00 | -0.15 | -30.00% | 1 | 98 | 62.57% |
| ASML240524P00805000 | 2024-05-13 3:20PM EDT | 805.00 | 0.55 | 0.05 | 4.00 | 0.00 | - | 14 | 36 | 60.58% |
| ASML240524P00810000 | 2024-05-15 10:28AM EDT | 810.00 | 0.66 | 0.05 | 1.75 | 0.00 | - | 1 | 27 | 56.60% |
| ASML240524P00815000 | 2024-05-14 3:53PM EDT | 815.00 | 0.62 | 0.10 | 1.90 | 0.00 | - | 2 | 5 | 55.47% |
| ASML240524P00820000 | 2024-05-17 9:49AM EDT | 820.00 | 0.30 | 0.10 | 2.60 | 0.00 | - | 1 | 46 | 57.35% |
| ASML240524P00825000 | 2024-05-17 12:58PM EDT | 825.00 | 0.25 | 0.10 | 0.40 | -0.18 | -41.86% | 2 | 9 | 38.28% |
| ASML240524P00830000 | 2024-05-16 12:20PM EDT | 830.00 | 0.55 | 0.10 | 4.10 | 0.00 | - | 2 | 47 | 50.21% |
| ASML240524P00835000 | 2024-05-17 10:34AM EDT | 835.00 | 0.35 | 0.15 | 1.30 | -0.14 | -28.57% | 16 | 20 | 43.16% |
| ASML240524P00840000 | 2024-05-15 11:17AM EDT | 840.00 | 0.85 | 0.20 | 1.65 | 0.00 | - | 9 | 100 | 43.34% |
| ASML240524P00845000 | 2024-05-17 12:09PM EDT | 845.00 | 0.65 | 0.20 | 1.55 | -0.17 | -20.73% | 1 | 52 | 40.65% |
| ASML240524P00850000 | 2024-05-17 3:04PM EDT | 850.00 | 0.65 | 0.25 | 0.90 | -0.55 | -45.83% | 14 | 71 | 34.33% |
| ASML240524P00855000 | 2024-05-17 2:33PM EDT | 855.00 | 1.00 | 0.55 | 1.00 | -0.27 | -21.26% | 20 | 112 | 33.09% |
| ASML240524P00860000 | 2024-05-17 2:56PM EDT | 860.00 | 1.05 | 0.60 | 3.30 | -0.65 | -38.24% | 13 | 72 | 42.00% |
| ASML240524P00865000 | 2024-05-17 2:32PM EDT | 865.00 | 1.52 | 0.90 | 1.10 | -0.58 | -27.62% | 7 | 59 | 29.76% |
| ASML240524P00870000 | 2024-05-17 2:39PM EDT | 870.00 | 1.97 | 1.20 | 1.60 | -0.83 | -29.64% | 31 | 128 | 30.35% |
| ASML240524P00875000 | 2024-05-17 2:22PM EDT | 875.00 | 1.70 | 1.50 | 1.80 | -0.95 | -35.85% | 54 | 41 | 29.08% |
| ASML240524P00880000 | 2024-05-17 3:55PM EDT | 880.00 | 2.12 | 1.80 | 2.90 | -1.65 | -43.77% | 40 | 175 | 30.93% |
| ASML240524P00882500 | 2024-05-17 1:27PM EDT | 882.50 | 2.90 | 2.30 | 6.70 | -1.00 | -25.64% | 14 | 115 | 40.51% |
| ASML240524P00885000 | 2024-05-17 3:55PM EDT | 885.00 | 2.40 | 2.60 | 2.95 | -2.60 | -52.00% | 29 | 30 | 28.64% |
| ASML240524P00887500 | 2024-05-17 2:22PM EDT | 887.50 | 4.40 | 2.95 | 7.40 | -0.50 | -10.20% | 31 | 6 | 39.31% |
| ASML240524P00890000 | 2024-05-17 3:57PM EDT | 890.00 | 3.50 | 3.30 | 3.70 | -1.00 | -22.22% | 43 | 67 | 28.36% |
| ASML240524P00892500 | 2024-05-17 12:43PM EDT | 892.50 | 3.95 | 3.60 | 4.30 | -5.95 | -60.10% | 18 | 13 | 28.66% |
| ASML240524P00895000 | 2024-05-17 3:26PM EDT | 895.00 | 4.80 | 4.20 | 4.80 | -0.18 | -3.61% | 10 | 32 | 28.57% |
| ASML240524P00897500 | 2024-05-14 1:29PM EDT | 897.50 | 14.34 | 7.30 | 8.80 | 0.00 | - | 18 | 35 | 36.32% |
| ASML240524P00900000 | 2024-05-17 3:27PM EDT | 900.00 | 5.70 | 5.20 | 5.60 | -2.90 | -33.72% | 73 | 65 | 27.59% |
| ASML240524P00902500 | 2024-05-17 3:28PM EDT | 902.50 | 6.70 | 5.80 | 9.10 | -2.50 | -27.17% | 2 | 44 | 33.67% |
| ASML240524P00905000 | 2024-05-17 3:23PM EDT | 905.00 | 7.20 | 6.50 | 7.50 | -1.60 | -18.18% | 25 | 72 | 28.65% |
| ASML240524P00907500 | 2024-05-17 2:20PM EDT | 907.50 | 10.00 | 7.30 | 11.80 | -0.90 | -8.26% | 9 | 32 | 35.65% |
| ASML240524P00910000 | 2024-05-17 3:56PM EDT | 910.00 | 8.60 | 8.10 | 8.90 | -3.65 | -29.80% | 13 | 40 | 28.11% |
| ASML240524P00912500 | 2024-05-17 9:37AM EDT | 912.50 | 11.50 | 8.80 | 10.10 | -0.70 | -5.74% | 1 | 11 | 28.65% |
| ASML240524P00915000 | 2024-05-17 2:56PM EDT | 915.00 | 11.61 | 9.80 | 10.70 | +0.17 | +1.49% | 24 | 49 | 27.92% |
| ASML240524P00917500 | 2024-05-16 9:43AM EDT | 917.50 | 10.10 | 15.50 | 19.50 | -4.15 | -29.12% | 2 | 48 | 42.36% |
| ASML240524P00920000 | 2024-05-17 3:43PM EDT | 920.00 | 11.80 | 12.10 | 12.80 | -5.20 | -30.59% | 79 | 56 | 27.82% |
| ASML240524P00925000 | 2024-05-17 3:37PM EDT | 925.00 | 14.44 | 14.40 | 15.20 | -5.06 | -25.95% | 41 | 47 | 27.80% |
| ASML240524P00930000 | 2024-05-17 3:57PM EDT | 930.00 | 17.40 | 17.00 | 18.00 | -2.90 | -14.29% | 43 | 46 | 28.03% |
| ASML240524P00935000 | 2024-05-17 3:56PM EDT | 935.00 | 20.00 | 19.50 | 21.00 | -0.40 | -1.96% | 22 | 24 | 28.17% |
| ASML240524P00940000 | 2024-05-17 3:32PM EDT | 940.00 | 22.50 | 20.80 | 24.10 | +2.00 | +9.76% | 13 | 27 | 28.03% |
| ASML240524P00945000 | 2024-05-16 11:34AM EDT | 945.00 | 29.10 | 26.00 | 27.60 | +5.40 | +22.78% | 1 | 49 | 28.22% |
| ASML240524P00950000 | 2024-05-17 3:12PM EDT | 950.00 | 31.20 | 29.40 | 31.20 | -2.08 | -6.25% | 11 | 27 | 28.17% |
| ASML240524P00955000 | 2024-05-13 1:16PM EDT | 955.00 | 41.50 | 33.20 | 35.20 | 0.00 | - | 5 | 12 | 28.58% |
| ASML240524P00960000 | 2024-05-17 2:54PM EDT | 960.00 | 41.10 | 35.90 | 39.50 | -12.40 | -23.18% | 12 | 1 | 29.38% |
| ASML240524P00970000 | 2024-05-16 11:51AM EDT | 970.00 | 40.23 | 43.40 | 47.70 | 0.00 | - | 1 | 3 | 28.74% |
| ASML240524P00980000 | 2024-04-23 2:38PM EDT | 980.00 | 82.12 | 52.60 | 59.70 | 0.00 | - | 3 | 4 | 39.30% |
| ASML240524P00985000 | 2024-04-05 12:03PM EDT | 985.00 | 54.62 | 84.80 | 88.00 | 0.00 | - | 2 | 2 | 90.25% |
| ASML240524P00990000 | 2024-05-14 11:55AM EDT | 990.00 | 78.50 | 61.20 | 68.60 | 0.00 | - | 2 | 11 | 40.12% |
| ASML240524P01000000 | 2024-05-03 11:52AM EDT | 1,000.00 | 100.70 | 70.00 | 78.50 | 0.00 | - | 1 | 0 | 43.78% |
| ASML240524P01100000 | 2024-04-26 10:59AM EDT | 1,100.00 | 184.17 | 169.10 | 179.60 | 0.00 | - | 1 | 0 | 83.62% |
© 2024 Yahoo. Todos los derechos reservados.