ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:55PM EDT. Mercado abierto.
Opciones de compra
20 de septiembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 482.85 | 0.00 | - | 1 | 28 | 300.00 | 0.30 | 0.00 | - | 1 | 2 |
| 388.10 | 0.00 | - | 4 | 2 | 310.00 | 0.85 | 0.00 | - | 10 | 16 |
| 379.00 | 0.00 | - | 2 | 1 | 320.00 | - | - | - | - | - |
| - | - | - | - | - | 330.00 | 0.10 | 0.00 | - | 20 | 20 |
| 621.51 | 0.00 | - | - | 1 | 350.00 | 0.36 | 0.00 | - | 1 | 81 |
| - | - | - | - | - | 360.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 370.00 | 1.00 | 0.00 | - | 20 | 25 |
| - | - | - | - | - | 380.00 | 7.70 | 0.00 | - | - | 2 |
| - | - | - | - | - | 390.00 | 0.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 400.00 | 0.65 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 410.00 | 10.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 420.00 | 3.00 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 430.00 | 1.20 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 440.00 | 5.60 | 0.00 | - | 5 | 17 |
| 462.85 | 0.00 | - | - | 1 | 450.00 | 0.30 | 0.00 | - | 75 | 100 |
| - | - | - | - | - | 460.00 | 1.20 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 470.00 | 2.00 | 0.00 | - | 1 | 34 |
| 293.70 | 0.00 | - | 1 | 0 | 480.00 | 0.97 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 490.00 | 1.70 | 0.00 | - | 2 | 34 |
| - | - | - | - | - | 500.00 | 0.35 | 0.00 | - | 30 | 100 |
| 406.85 | 0.00 | - | - | 1 | 510.00 | 1.90 | 0.00 | - | 5 | 104 |
| 222.40 | 0.00 | - | 1 | 3 | 520.00 | 1.67 | 0.00 | - | 1 | 26 |
| 213.83 | 0.00 | - | 1 | 3 | 530.00 | 1.45 | 0.00 | - | 1 | 120 |
| - | - | - | - | - | 540.00 | 0.60 | 0.00 | - | 1 | 58 |
| 141.80 | 0.00 | - | - | 6 | 550.00 | 1.30 | 0.00 | - | 3 | 54 |
| 513.00 | 0.00 | - | 2 | 12 | 560.00 | 0.50 | 0.00 | - | 1 | 101 |
| 431.65 | 0.00 | - | - | 1 | 570.00 | 1.29 | 0.00 | - | 2 | 70 |
| 464.57 | 0.00 | - | 1 | 18 | 580.00 | 1.75 | 0.00 | - | 1 | 30 |
| 213.30 | 0.00 | - | 1 | 3 | 590.00 | 1.80 | 0.00 | - | 18 | 31 |
| 384.60 | 0.00 | - | 2 | 10 | 600.00 | 0.97 | 0.00 | - | 5 | 257 |
| - | - | - | - | - | 610.00 | 1.61 | 0.00 | - | 1 | 37 |
| 430.30 | 0.00 | - | 2 | 4 | 620.00 | 1.20 | 0.00 | - | 2 | 276 |
| 421.20 | 0.00 | - | 1 | 1 | 630.00 | 1.72 | 0.00 | - | 1 | 26 |
| 349.93 | 0.00 | - | 2 | 19 | 640.00 | 1.20 | 0.00 | - | 1 | 72 |
| 399.91 | 0.00 | - | 1 | 13 | 650.00 | 1.50 | 0.00 | - | 10 | 333 |
| 318.30 | 0.00 | - | 1 | 11 | 660.00 | 1.65 | 0.00 | - | 1 | 21 |
| 103.70 | 0.00 | - | 4 | 27 | 670.00 | 1.50 | 0.00 | - | 1 | 46 |
| 323.17 | 0.00 | - | 2 | 24 | 680.00 | 1.80 | 0.00 | - | 1 | 197 |
| 389.40 | 0.00 | - | 1 | 16 | 690.00 | 1.70 | 0.00 | - | 1 | 115 |
| 365.22 | 0.00 | - | 2 | 33 | 700.00 | 2.10 | 0.00 | - | 98 | 196 |
| 370.00 | 0.00 | - | 2 | 29 | 710.00 | 2.83 | 0.00 | - | 1 | 323 |
| 360.40 | 0.00 | - | 1 | 28 | 720.00 | 3.20 | 0.00 | - | 1 | 23 |
| 215.30 | 0.00 | - | 3 | 34 | 730.00 | 3.60 | 0.00 | - | 7 | 44 |
| 259.20 | 0.00 | - | 1 | 32 | 740.00 | 3.30 | 0.00 | - | 2 | 94 |
| 202.05 | 0.00 | - | 1 | 39 | 750.00 | 4.05 | +0.30 | +8.00% | 1 | 78 |
| 167.26 | 0.00 | - | 1 | 36 | 760.00 | 4.65 | 0.00 | - | 4 | 69 |
| 177.59 | 0.00 | - | 2 | 50 | 770.00 | 4.60 | 0.00 | - | 2 | 34 |
| 176.92 | 0.00 | - | 7 | 20 | 780.00 | 5.15 | 0.00 | - | 2 | 58 |
| 200.65 | 0.00 | - | 1 | 45 | 790.00 | 6.10 | 0.00 | - | 12 | 205 |
| 239.72 | -13.65 | -5.39% | 2 | 49 | 800.00 | 7.00 | 0.00 | - | 1 | 172 |
| 117.80 | 0.00 | - | 3 | 46 | 810.00 | 8.50 | 0.00 | - | 3 | 52 |
| 151.20 | 0.00 | - | 1 | 20 | 820.00 | 7.60 | 0.00 | - | 2 | 123 |
| 217.00 | 0.00 | - | 4 | 30 | 830.00 | 9.68 | -1.67 | -14.71% | 2 | 181 |
| 207.17 | 0.00 | - | 4 | 21 | 840.00 | 11.50 | +0.20 | +1.77% | 1 | 339 |
| 231.90 | 0.00 | - | 2 | 58 | 850.00 | 13.35 | -0.40 | -2.91% | 4 | 90 |
| 131.50 | 0.00 | - | 11 | 82 | 860.00 | 11.80 | 0.00 | - | 1 | 190 |
| 93.00 | 0.00 | - | 1 | 20 | 870.00 | 17.00 | +0.89 | +5.52% | 13 | 113 |
| 172.50 | 0.00 | - | 14 | 35 | 880.00 | 18.25 | -1.08 | -5.59% | 2 | 130 |
| 128.00 | 0.00 | - | 1 | 18 | 890.00 | 21.48 | 0.00 | - | 1 | 35 |
| 154.55 | 0.00 | - | 1 | 248 | 900.00 | 22.00 | -0.07 | -0.32% | 3 | 128 |
| 186.00 | 0.00 | - | 1 | 27 | 910.00 | 27.40 | 0.00 | - | 2 | 65 |
| 165.70 | 0.00 | - | 1 | 51 | 920.00 | 27.60 | +0.92 | +3.45% | 3 | 124 |
| 142.55 | 0.00 | - | 3 | 33 | 930.00 | 29.50 | -1.63 | -5.24% | 13 | 71 |
| 160.98 | 0.00 | - | 1 | 159 | 940.00 | 33.90 | 0.00 | - | 1 | 135 |
| 137.70 | 0.00 | - | 1 | 98 | 950.00 | 36.80 | +0.20 | +0.55% | 14 | 74 |
| 124.30 | 0.00 | - | 1 | 145 | 960.00 | 42.00 | +1.60 | +3.96% | 3 | 118 |
| 104.73 | +4.15 | +4.13% | 1 | 50 | 970.00 | 42.20 | 0.00 | - | 4 | 107 |
| 104.28 | 0.00 | - | 1 | 112 | 980.00 | 46.40 | 0.00 | - | 6 | 210 |
| 126.39 | 0.00 | - | 8 | 96 | 990.00 | 53.77 | +1.17 | +2.22% | 1 | 94 |
| 88.46 | 0.00 | - | 24 | 285 | 1,000.00 | 52.53 | 0.00 | - | 16 | 121 |
| 78.20 | -4.90 | -5.90% | 1 | 26 | 1,010.00 | 62.50 | 0.00 | - | 8 | 145 |
| 77.00 | 0.00 | - | 1 | 72 | 1,020.00 | 64.86 | 0.00 | - | 12 | 69 |
| 72.50 | 0.00 | - | 3 | 92 | 1,030.00 | 72.20 | 0.00 | - | 3 | 58 |
| 64.33 | -1.17 | -1.79% | 1 | 125 | 1,040.00 | 75.50 | 0.00 | - | 12 | 101 |
| 59.70 | 0.00 | - | 2 | 94 | 1,050.00 | 77.70 | 0.00 | - | 2 | 54 |
| 61.00 | 0.00 | - | 14 | 86 | 1,060.00 | 82.90 | 0.00 | - | 9 | 67 |
| 54.80 | 0.00 | - | 1 | 48 | 1,070.00 | 93.90 | 0.00 | - | 13 | 65 |
| 52.00 | 0.00 | - | 2 | 106 | 1,080.00 | 84.90 | 0.00 | - | 6 | 32 |
| 58.18 | 0.00 | - | 13 | 76 | 1,090.00 | 89.30 | 0.00 | - | 14 | 48 |
| 44.39 | 0.00 | - | 6 | 104 | 1,100.00 | 240.00 | 0.00 | - | 25 | 98 |
| 42.10 | 0.00 | - | 2 | 92 | 1,110.00 | - | - | - | - | - |
| 39.00 | 0.00 | - | 6 | 108 | 1,120.00 | 103.20 | 0.00 | - | 12 | 14 |
| 35.84 | 0.00 | - | 154 | 234 | 1,130.00 | 188.40 | 0.00 | - | 1 | 1 |
| 55.00 | 0.00 | - | 3 | 21 | 1,140.00 | - | - | - | - | - |
| 31.90 | 0.00 | - | 10 | 89 | 1,150.00 | 130.00 | 0.00 | - | 2 | 2 |
| 29.83 | 0.00 | - | 24 | 274 | 1,160.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 4 | 54 | 1,170.00 | - | - | - | - | - |
| 24.30 | -4.04 | -14.26% | 1 | 85 | 1,180.00 | - | - | - | - | - |
| 23.16 | 0.00 | - | 155 | 206 | 1,190.00 | 232.30 | 0.00 | - | 6 | 0 |
| 20.40 | -0.90 | -4.23% | 1 | 172 | 1,200.00 | 247.70 | 0.00 | - | 3 | 0 |
| 21.90 | 0.00 | - | 1 | 111 | 1,210.00 | 257.40 | 0.00 | - | 2 | 4 |
| 31.48 | 0.00 | - | 1 | 48 | 1,220.00 | 313.20 | 0.00 | - | - | 2 |
| 27.00 | 0.00 | - | 1 | 41 | 1,230.00 | - | - | - | - | - |
| 28.53 | 0.00 | - | 1 | 111 | 1,240.00 | - | - | - | - | - |
| 13.40 | +0.10 | +0.75% | 14 | 219 | 1,250.00 | 206.00 | 0.00 | - | 1 | 1 |
| 14.00 | 0.00 | - | 10 | 33 | 1,260.00 | 301.80 | 0.00 | - | 2 | 0 |
| 15.70 | 0.00 | - | 13 | 57 | 1,270.00 | 341.40 | 0.00 | - | 20 | 0 |
| 14.60 | 0.00 | - | 8 | 37 | 1,280.00 | 351.40 | 0.00 | - | 60 | 0 |
| 15.00 | 0.00 | - | 13 | 44 | 1,290.00 | 318.50 | 0.00 | - | - | 0 |
| 9.70 | -0.22 | -2.22% | 1 | 54 | 1,300.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 4 | 50 | 1,310.00 | - | - | - | - | - |
| 8.60 | -6.50 | -43.05% | 1 | 64 | 1,320.00 | 322.80 | 0.00 | - | - | 0 |
| 10.00 | 0.00 | - | 14 | 25 | 1,330.00 | 332.00 | 0.00 | - | - | 0 |
| 12.30 | 0.00 | - | 14 | 20 | 1,340.00 | - | - | - | - | - |
| 11.80 | 0.00 | - | 22 | 37 | 1,350.00 | 376.30 | 0.00 | - | 1 | 0 |
| 10.76 | 0.00 | - | 6 | 15 | 1,360.00 | - | - | - | - | - |
| 11.40 | 0.00 | - | 2 | 10 | 1,370.00 | - | - | - | - | - |
| 9.86 | 0.00 | - | 1 | 23 | 1,380.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 16 | 18 | 1,390.00 | - | - | - | - | - |
| 4.55 | 0.00 | - | 1 | 38 | 1,400.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 12 | 2 | 1,410.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 15 | 20 | 1,420.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 29 | 147 | 1,440.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 2 | 31 | 1,450.00 | - | - | - | - | - |
| 7.30 | 0.00 | - | 2 | 4 | 1,460.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 1 | 195 | 1,480.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 6 | 25 | 1,500.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 64 | 1,520.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 1 | 34 | 1,560.00 | - | - | - | - | - |
| 1.60 | -0.32 | -16.67% | 14 | 18 | 1,580.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.