U.S. markets open in 8 hours 6 minutes
F S&P 500
5,333.75 +2.00 (+0.04%) F Dow Jones
39,953.00 +9.00 (+0.02%) F Nasdaq
18,754.50 -8.50 (-0.05%) E-mini Russell 2000 Index Futur
2,112.40 +2.50 (+0.12%) Petróleo
79.28 -0.52 (-0.65%) Oro
2,418.90 -19.60 (-0.80%)
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 comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240531C00600000 | 2024-05-16 11:40AM EDT | 600.00 | 333.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240531C00620000 | 2024-05-15 3:31PM EDT | 620.00 | 314.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240531C00630000 | 2024-05-15 3:31PM EDT | 630.00 | 304.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240531C00740000 | 2024-05-17 3:39PM EDT | 740.00 | 187.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240531C00800000 | 2024-05-03 10:47AM EDT | 800.00 | 108.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240531C00820000 | 2024-05-09 12:34PM EDT | 820.00 | 94.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240531C00840000 | 2024-05-02 1:45PM EDT | 840.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240531C00845000 | 2024-04-29 1:04PM EDT | 845.00 | 78.84 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ASML240531C00850000 | 2024-05-03 9:32AM EDT | 850.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240531C00855000 | 2024-04-30 3:25PM EDT | 855.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240531C00860000 | 2024-05-20 11:15AM EDT | 860.00 | 79.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240531C00865000 | 2024-05-09 10:38AM EDT | 865.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240531C00870000 | 2024-05-02 10:57AM EDT | 870.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240531C00875000 | 2024-05-06 9:44AM EDT | 875.00 | 52.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240531C00880000 | 2024-05-16 1:44PM EDT | 880.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240531C00885000 | 2024-04-30 10:43AM EDT | 885.00 | 46.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240531C00890000 | 2024-05-03 9:42AM EDT | 890.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240531C00895000 | 2024-05-02 2:07PM EDT | 895.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240531C00900000 | 2024-05-20 11:15AM EDT | 900.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240531C00905000 | 2024-05-10 9:37AM EDT | 905.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240531C00907500 | 2024-05-20 1:38PM EDT | 907.50 | 43.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240531C00910000 | 2024-05-20 2:09PM EDT | 910.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240531C00912500 | 2024-05-20 10:06AM EDT | 912.50 | 35.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240531C00915000 | 2024-05-20 10:14AM EDT | 915.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240531C00917500 | 2024-05-15 11:22AM EDT | 917.50 | 28.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASML240531C00920000 | 2024-05-20 11:07AM EDT | 920.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML240531C00925000 | 2024-05-20 3:54PM EDT | 925.00 | 27.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ASML240531C00930000 | 2024-05-20 12:43PM EDT | 930.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML240531C00935000 | 2024-05-20 3:56PM EDT | 935.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ASML240531C00940000 | 2024-05-20 3:52PM EDT | 940.00 | 19.67 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.10% |
| ASML240531C00945000 | 2024-05-20 12:49PM EDT | 945.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| ASML240531C00950000 | 2024-05-20 3:32PM EDT | 950.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| ASML240531C00955000 | 2024-05-20 11:57AM EDT | 955.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| ASML240531C00960000 | 2024-05-20 2:08PM EDT | 960.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| ASML240531C00965000 | 2024-05-20 3:17PM EDT | 965.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ASML240531C00970000 | 2024-05-20 2:08PM EDT | 970.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ASML240531C00975000 | 2024-05-20 3:47PM EDT | 975.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ASML240531C00980000 | 2024-05-20 3:47PM EDT | 980.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240531C00985000 | 2024-05-20 3:56PM EDT | 985.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240531C00990000 | 2024-05-20 3:45PM EDT | 990.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML240531C00995000 | 2024-05-20 3:00PM EDT | 995.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240531C01000000 | 2024-05-20 3:54PM EDT | 1,000.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ASML240531C01005000 | 2024-05-20 12:08PM EDT | 1,005.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML240531C01010000 | 2024-05-20 9:50AM EDT | 1,010.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240531C01015000 | 2024-05-20 9:42AM EDT | 1,015.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240531C01020000 | 2024-05-20 9:49AM EDT | 1,020.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240531C01025000 | 2024-05-20 2:23PM EDT | 1,025.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ASML240531C01030000 | 2024-05-14 3:00PM EDT | 1,030.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML240531C01035000 | 2024-05-01 10:08AM EDT | 1,035.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML240531C01040000 | 2024-05-08 11:36AM EDT | 1,040.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240531C01045000 | 2024-05-20 9:31AM EDT | 1,045.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240531C01050000 | 2024-05-16 10:04AM EDT | 1,050.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML240531C01055000 | 2024-05-20 9:41AM EDT | 1,055.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240531C01060000 | 2024-05-20 9:31AM EDT | 1,060.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240531C01070000 | 2024-04-24 9:59AM EDT | 1,070.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASML240531C01075000 | 2024-05-14 10:07AM EDT | 1,075.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240531C01080000 | 2024-04-22 2:27PM EDT | 1,080.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML240531C01090000 | 2024-04-26 2:47PM EDT | 1,090.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240531C01100000 | 2024-04-17 12:04PM EDT | 1,100.00 | 3.58 | 0.05 | 3.60 | 0.00 | - | - | 4 | 54.07% |
| ASML240531C01150000 | 2024-04-17 12:04PM EDT | 1,150.00 | 2.79 | 0.00 | 3.50 | 0.00 | - | - | 1 | 65.31% |
| ASML240531C01180000 | 2024-04-29 12:42PM EDT | 1,180.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ASML240531C01300000 | 2024-04-30 1:19PM EDT | 1,300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240531P00520000 | 2024-04-19 3:46PM EDT | 520.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ASML240531P00550000 | 2024-04-30 2:55PM EDT | 550.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASML240531P00590000 | 2024-05-15 10:52AM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASML240531P00640000 | 2024-05-20 9:54AM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ASML240531P00660000 | 2024-05-13 11:17AM EDT | 660.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML240531P00670000 | 2024-04-29 12:05PM EDT | 670.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASML240531P00700000 | 2024-05-13 10:04AM EDT | 700.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240531P00710000 | 2024-05-15 11:00AM EDT | 710.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ASML240531P00720000 | 2024-05-20 10:18AM EDT | 720.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ASML240531P00730000 | 2024-04-30 3:50PM EDT | 730.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ASML240531P00740000 | 2024-04-29 12:12PM EDT | 740.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240531P00750000 | 2024-04-23 10:34AM EDT | 750.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML240531P00760000 | 2024-05-14 10:34AM EDT | 760.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240531P00770000 | 2024-04-30 10:50AM EDT | 770.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240531P00780000 | 2024-05-08 3:34PM EDT | 780.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240531P00790000 | 2024-05-20 10:43AM EDT | 790.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240531P00795000 | 2024-05-06 12:35PM EDT | 795.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ASML240531P00800000 | 2024-05-20 2:34PM EDT | 800.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML240531P00805000 | 2024-05-15 12:03PM EDT | 805.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240531P00810000 | 2024-05-09 3:21PM EDT | 810.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ASML240531P00820000 | 2024-05-20 9:30AM EDT | 820.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240531P00825000 | 2024-05-07 12:35PM EDT | 825.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML240531P00830000 | 2024-05-20 9:30AM EDT | 830.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240531P00835000 | 2024-05-17 2:22PM EDT | 835.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ASML240531P00840000 | 2024-05-20 11:32AM EDT | 840.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML240531P00845000 | 2024-05-16 10:57AM EDT | 845.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ASML240531P00850000 | 2024-05-17 3:35PM EDT | 850.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240531P00855000 | 2024-05-20 3:58PM EDT | 855.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML240531P00860000 | 2024-05-20 2:47PM EDT | 860.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ASML240531P00865000 | 2024-05-20 3:58PM EDT | 865.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML240531P00870000 | 2024-05-20 1:25PM EDT | 870.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML240531P00875000 | 2024-05-20 11:17AM EDT | 875.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240531P00880000 | 2024-05-20 10:08AM EDT | 880.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240531P00885000 | 2024-05-20 1:28PM EDT | 885.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ASML240531P00890000 | 2024-05-20 3:04PM EDT | 890.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ASML240531P00895000 | 2024-05-17 11:37AM EDT | 895.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240531P00900000 | 2024-05-20 12:45PM EDT | 900.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ASML240531P00905000 | 2024-05-20 12:45PM EDT | 905.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240531P00907500 | 2024-05-20 9:32AM EDT | 907.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML240531P00910000 | 2024-05-20 12:35PM EDT | 910.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML240531P00912500 | 2024-05-20 9:36AM EDT | 912.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ASML240531P00915000 | 2024-05-17 10:40AM EDT | 915.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML240531P00917500 | 2024-05-20 3:03PM EDT | 917.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ASML240531P00920000 | 2024-05-20 3:03PM EDT | 920.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ASML240531P00925000 | 2024-05-20 3:03PM EDT | 925.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| ASML240531P00930000 | 2024-05-20 2:57PM EDT | 930.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| ASML240531P00935000 | 2024-05-20 12:05PM EDT | 935.00 | 16.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| ASML240531P00945000 | 2024-05-20 12:47PM EDT | 945.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240531P00950000 | 2024-05-20 3:35PM EDT | 950.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ASML240531P00955000 | 2024-05-20 9:57AM EDT | 955.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240531P00960000 | 2024-05-02 11:51AM EDT | 960.00 | 94.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240531P00965000 | 2024-04-30 2:52PM EDT | 965.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240531P00970000 | 2024-05-20 9:48AM EDT | 970.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240531P00980000 | 2024-05-01 3:56PM EDT | 980.00 | 127.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.