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 compra
21 de junio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 290.00 | 0.20 | 0.00 | - | 34 | 62 |
| - | - | - | - | - | 300.00 | 1.35 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | 3 | 118 |
| - | - | - | - | - | 320.00 | 0.16 | 0.00 | - | 1 | 76 |
| 302.31 | 0.00 | - | 1 | 1 | 330.00 | 0.09 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 340.00 | 0.02 | 0.00 | - | 3 | 1,041 |
| - | - | - | - | - | 350.00 | 0.09 | 0.00 | - | 1 | 236 |
| - | - | - | - | - | 360.00 | 0.80 | 0.00 | - | 20 | 67 |
| - | - | - | - | - | 370.00 | 0.46 | 0.00 | - | 14 | 13 |
| - | - | - | - | - | 380.00 | 0.55 | 0.00 | - | 5 | 38 |
| 486.20 | 0.00 | - | 1 | 1 | 390.00 | 0.21 | 0.00 | - | 3 | 100 |
| 495.60 | 0.00 | - | 1 | 5 | 400.00 | 0.05 | 0.00 | - | 10 | 85 |
| - | - | - | - | - | 410.00 | 0.05 | -0.10 | -66.67% | 10 | 113 |
| - | - | - | - | - | 420.00 | 0.20 | 0.00 | - | 4 | 79 |
| - | - | - | - | - | 430.00 | 0.05 | 0.00 | - | 10 | 318 |
| - | - | - | - | - | 440.00 | 0.05 | 0.00 | - | 65 | 412 |
| - | - | - | - | - | 450.00 | 0.05 | 0.00 | - | 20 | 428 |
| - | - | - | - | - | 460.00 | 0.15 | 0.00 | - | 17 | 381 |
| 323.43 | 0.00 | - | - | 2 | 470.00 | 0.13 | 0.00 | - | 2 | 177 |
| 415.50 | 0.00 | - | 1 | 1 | 480.00 | 0.10 | 0.00 | - | 1 | 308 |
| 187.67 | 0.00 | - | 1 | 6 | 490.00 | 0.25 | 0.00 | - | 46 | 206 |
| 372.50 | 0.00 | - | 1 | 6 | 500.00 | 0.10 | 0.00 | - | 1 | 1,198 |
| 221.06 | 0.00 | - | 2 | 13 | 510.00 | 0.10 | 0.00 | - | 3 | 136 |
| 350.00 | 0.00 | - | 2 | 16 | 520.00 | 0.10 | 0.00 | - | 4 | 118 |
| - | - | - | - | - | 530.00 | 0.10 | 0.00 | - | 10 | 64 |
| 189.00 | 0.00 | - | 6 | 9 | 540.00 | 0.20 | 0.00 | - | 1 | 124 |
| 162.03 | 0.00 | - | 1 | 4 | 550.00 | 0.10 | 0.00 | - | 5 | 215 |
| 339.05 | 0.00 | - | 1 | 14 | 560.00 | 0.10 | 0.00 | - | 4 | 317 |
| 469.60 | 0.00 | - | 4 | 16 | 570.00 | 0.60 | 0.00 | - | 2 | 0 |
| 316.82 | 0.00 | - | 1 | 17 | 580.00 | 0.20 | +0.09 | +81.82% | 11 | 532 |
| 333.50 | 0.00 | - | 2 | 33 | 590.00 | 0.10 | 0.00 | - | 11 | 170 |
| 330.80 | 0.00 | - | 2 | 38 | 600.00 | 0.20 | +0.05 | +33.33% | 14 | 821 |
| 319.42 | 0.00 | - | - | 2 | 610.00 | 0.25 | +0.05 | +25.00% | 5 | 49 |
| 302.36 | 0.00 | - | 1 | 62 | 620.00 | 0.29 | 0.00 | - | 2 | 236 |
| - | - | - | - | - | 630.00 | 0.11 | 0.00 | - | 1 | 22 |
| 280.42 | 0.00 | - | 1 | 31 | 640.00 | 0.30 | -0.20 | -40.00% | 14 | 165 |
| - | - | - | - | - | 650.00 | 0.15 | 0.00 | - | 1 | 32 |
| 300.00 | 0.00 | - | 1 | 47 | 660.00 | 0.30 | +0.10 | +50.00% | 10 | 136 |
| - | - | - | - | - | 670.00 | 1.80 | 0.00 | - | - | 3 |
| 277.10 | 0.00 | - | 1 | 77 | 680.00 | 0.15 | 0.00 | - | 1 | 382 |
| - | - | - | - | - | 690.00 | 2.00 | 0.00 | - | - | 33 |
| 249.00 | +34.78 | +16.24% | 2 | 155 | 700.00 | 0.32 | 0.00 | - | 1 | 394 |
| - | - | - | - | - | 710.00 | 0.45 | 0.00 | - | 12 | 50 |
| 208.30 | 0.00 | - | 1 | 121 | 720.00 | 0.90 | +0.43 | +91.49% | 20 | 173 |
| 135.60 | 0.00 | - | 1 | 62 | 730.00 | 0.47 | +0.04 | +9.30% | 50 | 338 |
| 158.85 | 0.00 | - | 9 | 77 | 740.00 | 0.66 | 0.00 | - | 78 | 251 |
| 197.25 | +13.01 | +7.06% | 2 | 177 | 750.00 | 0.47 | 0.00 | - | 1 | 407 |
| 165.80 | 0.00 | - | 6 | 226 | 760.00 | 0.75 | 0.00 | - | 1 | 487 |
| 135.70 | 0.00 | - | - | 16 | 770.00 | 0.95 | +0.45 | +90.00% | 11 | 83 |
| 184.00 | 0.00 | - | 1 | 84 | 780.00 | 1.27 | +0.41 | +47.67% | 5 | 272 |
| 141.25 | 0.00 | - | 1 | 18 | 790.00 | 1.15 | +0.05 | +4.55% | 30 | 80 |
| 139.50 | +53.90 | +62.97% | 5 | 295 | 800.00 | 0.90 | +0.08 | +9.76% | 3 | 434 |
| 170.65 | 0.00 | - | 2 | 7 | 810.00 | 1.31 | 0.00 | - | 2 | 243 |
| 130.91 | 0.00 | - | 2 | 216 | 820.00 | 2.25 | +1.07 | +90.68% | 16 | 278 |
| 90.97 | 0.00 | - | 4 | 7 | 830.00 | 2.85 | +1.48 | +108.03% | 4 | 306 |
| 113.15 | 0.00 | - | 3 | 111 | 840.00 | 2.25 | +0.52 | +30.06% | 25 | 194 |
| 83.29 | 0.00 | - | 10 | 50 | 850.00 | 4.49 | +2.39 | +113.81% | 16 | 876 |
| 108.50 | 0.00 | - | 4 | 114 | 860.00 | 4.80 | +2.00 | +71.43% | 63 | 405 |
| 86.69 | 0.00 | - | 1 | 22 | 870.00 | 2.50 | -0.70 | -21.88% | 19 | 195 |
| 74.82 | -20.28 | -21.32% | 10 | 161 | 880.00 | 8.97 | +3.77 | +72.50% | 8 | 417 |
| 79.40 | 0.00 | - | 5 | 2 | 885.00 | 8.10 | +2.80 | +52.83% | 2 | 54 |
| 68.51 | +20.01 | +41.26% | 1 | 101 | 890.00 | 8.60 | +2.75 | +47.01% | 22 | 221 |
| 57.00 | 0.00 | - | - | 1 | 895.00 | 3.90 | 0.00 | - | 10 | 23 |
| 66.60 | +0.57 | +0.86% | 7 | 249 | 900.00 | 8.10 | +0.73 | +9.91% | 18 | 419 |
| 56.20 | 0.00 | - | 1 | 1 | 902.50 | 6.30 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 905.00 | 12.35 | +3.90 | +46.15% | 5 | 29 |
| 57.20 | 0.00 | - | - | 2 | 907.50 | 12.65 | +4.45 | +54.27% | 1 | 39 |
| 51.74 | -18.76 | -26.61% | 10 | 158 | 910.00 | 12.08 | +3.26 | +36.96% | 6 | 179 |
| - | - | - | - | - | 912.50 | 14.70 | +4.70 | +47.00% | 15 | 25 |
| 57.46 | -5.64 | -8.94% | 10 | 21 | 915.00 | 13.37 | +3.50 | +35.46% | 13 | 94 |
| 40.40 | -14.10 | -25.87% | 14 | 26 | 917.50 | 9.90 | -2.30 | -18.85% | 12 | 26 |
| 38.90 | -21.00 | -35.06% | 1 | 206 | 920.00 | 12.55 | +0.75 | +6.36% | 4 | 374 |
| 55.70 | 0.00 | - | 6 | 23 | 925.00 | 12.90 | 0.00 | - | 35 | 549 |
| 35.30 | -16.90 | -32.38% | 6 | 187 | 930.00 | 25.22 | +10.62 | +72.74% | 1 | 186 |
| 40.50 | -8.70 | -17.68% | 23 | 20 | 935.00 | 28.40 | +13.49 | +90.48% | 3 | 51 |
| 34.30 | -4.00 | -10.44% | 36 | 506 | 940.00 | 24.60 | +7.10 | +40.57% | 50 | 87 |
| 34.20 | -1.80 | -5.00% | 9 | 33 | 945.00 | 24.40 | +4.70 | +23.86% | 2 | 26 |
| 34.27 | -7.95 | -18.83% | 27 | 237 | 950.00 | 25.60 | +3.90 | +17.97% | 133 | 340 |
| 27.30 | -9.60 | -26.02% | 37 | 31 | 955.00 | 27.00 | +2.60 | +10.66% | 53 | 58 |
| 29.90 | -4.21 | -12.34% | 60 | 464 | 960.00 | 40.60 | +11.03 | +37.30% | 74 | 172 |
| 26.00 | -6.50 | -20.00% | 22 | 121 | 965.00 | 35.70 | +4.20 | +13.33% | 36 | 47 |
| 16.36 | -12.81 | -43.91% | 11 | 261 | 970.00 | 33.30 | 0.00 | - | 2 | 190 |
| 15.37 | -11.13 | -42.00% | 12 | 64 | 975.00 | 26.90 | +4.20 | +18.50% | 20 | 45 |
| 15.50 | -9.50 | -38.00% | 6 | 241 | 980.00 | 41.45 | +15.45 | +59.42% | 3 | 190 |
| 13.20 | -7.55 | -36.39% | 6 | 232 | 990.00 | 48.15 | +3.25 | +7.24% | 2 | 252 |
| 12.10 | -5.20 | -30.06% | 59 | 843 | 1,000.00 | 41.40 | -8.60 | -17.20% | 15 | 129 |
| 7.00 | -8.30 | -54.25% | 18 | 369 | 1,010.00 | 58.30 | 0.00 | - | 2 | 87 |
| 6.85 | -3.65 | -34.76% | 46 | 365 | 1,020.00 | 63.90 | 0.00 | - | 15 | 79 |
| 5.59 | -3.86 | -40.85% | 17 | 183 | 1,030.00 | 146.70 | 0.00 | - | 1 | 86 |
| 4.48 | -1.42 | -24.07% | 3 | 279 | 1,040.00 | 71.75 | 0.00 | - | 2 | 3 |
| 3.80 | -2.20 | -36.67% | 15 | 966 | 1,050.00 | 95.69 | 0.00 | - | 1 | 7 |
| 2.45 | -2.70 | -52.43% | 2 | 256 | 1,060.00 | 145.40 | 0.00 | - | 14 | 0 |
| 3.50 | 0.00 | - | 4 | 84 | 1,070.00 | 207.10 | 0.00 | - | 30 | 0 |
| 5.60 | 0.00 | - | 9 | 142 | 1,080.00 | 134.80 | 0.00 | - | - | 0 |
| 2.85 | +0.30 | +11.76% | 15 | 69 | 1,090.00 | 106.60 | 0.00 | - | 2 | 2 |
| 1.35 | -0.20 | -12.90% | 21 | 1,093 | 1,100.00 | 213.90 | 0.00 | - | 120 | 0 |
| 1.98 | 0.00 | - | 1 | 137 | 1,110.00 | 163.00 | 0.00 | - | 9 | 0 |
| 1.45 | +0.05 | +3.57% | 1 | 88 | 1,120.00 | 204.50 | 0.00 | - | 1 | 0 |
| 0.75 | 0.00 | - | 3 | 110 | 1,130.00 | 176.80 | 0.00 | - | 13 | 0 |
| 1.14 | +0.24 | +26.67% | 2 | 90 | 1,140.00 | 179.00 | 0.00 | - | 14 | 0 |
| 1.00 | 0.00 | - | 26 | 107 | 1,150.00 | 179.70 | 0.00 | - | 13 | 0 |
| 0.65 | 0.00 | - | 3 | 57 | 1,160.00 | 232.00 | 0.00 | - | 30 | 0 |
| 0.75 | 0.00 | - | 10 | 48 | 1,170.00 | 254.90 | 0.00 | - | 30 | 0 |
| 0.50 | 0.00 | - | 15 | 38 | 1,180.00 | 263.70 | 0.00 | - | 30 | 0 |
| 1.03 | 0.00 | - | 2 | 29 | 1,190.00 | 210.80 | 0.00 | - | 2 | 0 |
| 0.55 | 0.00 | - | 27 | 341 | 1,200.00 | 219.80 | 0.00 | - | 1 | 0 |
| 0.85 | 0.00 | - | 2 | 93 | 1,210.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 16 | 54 | 1,220.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 8 | 27 | 1,230.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 9 | 42 | 1,240.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 603 | 1,250.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 39 | 1,260.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 3 | 784 | 1,270.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 5 | 14 | 1,280.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 22 | 1,290.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 145 | 1,300.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 1 | 13 | 1,310.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 3 | 33 | 1,320.00 | 317.90 | 0.00 | - | 4 | 0 |
| 0.40 | 0.00 | - | 44 | 21 | 1,330.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 2 | 7 | 1,340.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 2 | 10 | 1,350.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 11 | 45 | 1,360.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 7 | 14 | 1,370.00 | 462.50 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 3 | 0 | 1,380.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 1 | 4 | 1,390.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 401 | 1,400.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 2 | 25 | 1,420.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 9 | 1,440.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 31 | 1,450.00 | 543.80 | 0.00 | - | 1 | 0 |
| 5.70 | 0.00 | - | 3 | 9 | 1,460.00 | 485.43 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 4 | 19 | 1,480.00 | 545.58 | 0.00 | - | - | 0 |
| 0.10 | +0.04 | +66.67% | 5 | 43 | 1,500.00 | 565.93 | 0.00 | - | - | 0 |
| 0.05 | -0.01 | -16.67% | 22 | 167 | 1,520.00 | 582.60 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. Todos los derechos reservados.