U.S. markets open in 1 hour 29 minutes
F S&P 500
5,335.25 +8.00 (+0.15%) F Dow Jones
40,161.00 +24.00 (+0.06%) F Nasdaq
18,679.25 +44.00 (+0.24%) E-mini Russell 2000 Index Futur
2,107.70 +2.20 (+0.10%) Petróleo
79.77 -0.29 (-0.36%) Oro
2,434.20 +16.80 (+0.69%)
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
Antes de la apertura del mercado:
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250321C00500000 | 2024-04-08 12:53PM EDT | 500.00 | 515.15 | 428.70 | 445.00 | 0.00 | - | 1 | 1 | 56.72% |
| ASML250321C00600000 | 2024-05-17 12:54PM EDT | 600.00 | 361.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250321C00660000 | 2024-04-24 12:15PM EDT | 660.00 | 275.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250321C00700000 | 2024-04-18 10:09AM EDT | 700.00 | 260.00 | 269.50 | 283.00 | 0.00 | - | - | 2 | 48.99% |
| ASML250321C00710000 | 2024-03-22 11:02AM EDT | 710.00 | 323.00 | 215.00 | 226.00 | 0.00 | - | 3 | 3 | 24.76% |
| ASML250321C00720000 | 2024-03-22 11:02AM EDT | 720.00 | 315.30 | 206.90 | 219.40 | 0.00 | - | 3 | 3 | 25.89% |
| ASML250321C00730000 | 2024-04-04 2:59PM EDT | 730.00 | 296.10 | 229.00 | 243.00 | 0.00 | - | 1 | 4 | 40.57% |
| ASML250321C00740000 | 2024-03-26 11:22AM EDT | 740.00 | 306.90 | 221.40 | 231.60 | 0.00 | - | 4 | 4 | 38.65% |
| ASML250321C00760000 | 2024-04-22 3:28PM EDT | 760.00 | 196.62 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ASML250321C00770000 | 2024-05-09 11:10AM EDT | 770.00 | 219.06 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| ASML250321C00780000 | 2024-03-22 11:34AM EDT | 780.00 | 279.60 | 172.90 | 180.00 | 0.00 | - | 1 | 1 | 28.86% |
| ASML250321C00790000 | 2024-03-22 11:02AM EDT | 790.00 | 264.50 | 167.60 | 175.00 | 0.00 | - | 3 | 3 | 29.58% |
| ASML250321C00800000 | 2024-04-18 3:32PM EDT | 800.00 | 188.40 | 196.00 | 208.80 | 0.00 | - | 1 | 2 | 43.96% |
| ASML250321C00820000 | 2024-04-08 12:25PM EDT | 820.00 | 251.97 | 173.00 | 184.80 | 0.00 | - | 1 | 11 | 39.59% |
| ASML250321C00840000 | 2024-03-26 11:22AM EDT | 840.00 | 237.40 | 158.60 | 167.50 | 0.00 | - | 3 | 7 | 37.51% |
| ASML250321C00860000 | 2024-04-22 3:28PM EDT | 860.00 | 138.76 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ASML250321C00880000 | 2024-05-15 10:46AM EDT | 880.00 | 151.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ASML250321C00900000 | 2024-03-22 11:26AM EDT | 900.00 | 201.20 | 112.00 | 118.10 | 0.00 | - | 7 | 7 | 31.65% |
| ASML250321C00920000 | 2024-05-01 3:45PM EDT | 920.00 | 103.82 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ASML250321C00940000 | 2024-04-30 9:47AM EDT | 940.00 | 118.21 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| ASML250321C00960000 | 2024-04-22 11:30AM EDT | 960.00 | 90.65 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.78% |
| ASML250321C00980000 | 2024-04-22 9:54AM EDT | 980.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| ASML250321C01000000 | 2024-04-19 3:57PM EDT | 1,000.00 | 78.20 | 0.00 | 0.00 | 0.00 | - | 31 | 28 | 1.56% |
| ASML250321C01020000 | 2024-05-14 11:33AM EDT | 1,020.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 1.56% |
| ASML250321C01040000 | 2024-04-19 2:19PM EDT | 1,040.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 3.13% |
| ASML250321C01060000 | 2024-05-07 12:10PM EDT | 1,060.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 3.13% |
| ASML250321C01100000 | 2024-05-15 12:03PM EDT | 1,100.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| ASML250321C01120000 | 2024-05-02 2:53PM EDT | 1,120.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| ASML250321C01140000 | 2024-03-20 9:36AM EDT | 1,140.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| ASML250321C01160000 | 2024-04-15 10:19AM EDT | 1,160.00 | 86.00 | 44.40 | 48.80 | 0.00 | - | 1 | 3 | 35.76% |
| ASML250321C01180000 | 2024-05-06 3:49PM EDT | 1,180.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| ASML250321C01200000 | 2024-04-17 12:08PM EDT | 1,200.00 | 46.80 | 39.20 | 45.10 | 0.00 | - | 5 | 8 | 37.04% |
| ASML250321C01210000 | 2024-05-14 1:07PM EDT | 1,210.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| ASML250321C01220000 | 2024-04-19 9:48AM EDT | 1,220.00 | 38.70 | 35.90 | 42.40 | 0.00 | - | 1 | 1 | 37.28% |
| ASML250321C01230000 | 2024-05-16 12:06PM EDT | 1,230.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| ASML250321C01240000 | 2024-05-08 11:16AM EDT | 1,240.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| ASML250321C01250000 | 2024-04-01 3:04PM EDT | 1,250.00 | 70.20 | 24.80 | 29.60 | 0.00 | - | - | 2 | 34.06% |
| ASML250321C01260000 | 2024-04-01 3:04PM EDT | 1,260.00 | 67.90 | 23.70 | 29.50 | 0.00 | - | - | 2 | 34.55% |
| ASML250321C01270000 | 2024-05-07 10:18AM EDT | 1,270.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 6.25% |
| ASML250321C01280000 | 2024-04-18 2:59PM EDT | 1,280.00 | 31.20 | 26.80 | 33.00 | 0.00 | - | 2 | 9 | 37.04% |
| ASML250321C01300000 | 2024-04-12 10:59AM EDT | 1,300.00 | 49.50 | 28.20 | 30.50 | 0.00 | - | 2 | 2 | 37.04% |
| ASML250321C01310000 | 2024-04-11 9:57AM EDT | 1,310.00 | 51.10 | 25.30 | 32.20 | 0.00 | - | 2 | 6 | 38.25% |
| ASML250321C01320000 | 2024-04-18 2:58PM EDT | 1,320.00 | 26.80 | 22.40 | 28.80 | 0.00 | - | 2 | 5 | 37.31% |
| ASML250321C01330000 | 2024-04-10 10:21AM EDT | 1,330.00 | 50.70 | 24.70 | 26.90 | 0.00 | - | - | 16 | 36.95% |
| ASML250321C01340000 | 2024-04-11 3:54PM EDT | 1,340.00 | 50.30 | 22.40 | 26.10 | 0.00 | - | 4 | 17 | 37.07% |
| ASML250321C01350000 | 2024-03-20 10:48AM EDT | 1,350.00 | 39.80 | 15.40 | 22.40 | 0.00 | - | - | 15 | 35.80% |
| ASML250321C01360000 | 2024-05-17 12:54PM EDT | 1,360.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| ASML250321C01380000 | 2024-04-19 9:48AM EDT | 1,380.00 | 20.70 | 16.90 | 21.40 | 0.00 | - | 3 | 3 | 36.64% |
| ASML250321C01400000 | 2024-05-02 2:34PM EDT | 1,400.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| ASML250321C01420000 | 2024-04-26 10:29AM EDT | 1,420.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ASML250321C01440000 | 2024-05-02 2:35PM EDT | 1,440.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 6.25% |
| ASML250321C01460000 | 2024-05-15 3:59PM EDT | 1,460.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 6.25% |
| ASML250321C01480000 | 2024-05-17 10:17AM EDT | 1,480.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 12.50% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250321P00470000 | 2024-05-13 10:56AM EDT | 470.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 12.50% |
| ASML250321P00480000 | 2024-04-26 9:30AM EDT | 480.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML250321P00490000 | 2024-05-13 10:56AM EDT | 490.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 12.50% |
| ASML250321P00500000 | 2024-05-06 9:48AM EDT | 500.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ASML250321P00510000 | 2024-04-17 11:40AM EDT | 510.00 | 8.00 | 0.00 | 9.60 | 0.00 | - | - | 8 | 45.40% |
| ASML250321P00530000 | 2024-04-18 3:18PM EDT | 530.00 | 9.60 | 2.90 | 11.00 | 0.00 | - | - | 1 | 44.42% |
| ASML250321P00550000 | 2024-05-14 12:50PM EDT | 550.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| ASML250321P00580000 | 2024-05-15 1:29PM EDT | 580.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| ASML250321P00590000 | 2024-04-17 10:24AM EDT | 590.00 | 14.80 | 7.80 | 10.40 | 0.00 | - | 12 | 7 | 36.78% |
| ASML250321P00600000 | 2024-05-14 3:01PM EDT | 600.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 6.25% |
| ASML250321P00610000 | 2024-05-16 9:31AM EDT | 610.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ASML250321P00620000 | 2024-04-24 3:12PM EDT | 620.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| ASML250321P00630000 | 2024-04-01 12:08PM EDT | 630.00 | 13.50 | 18.10 | 21.70 | 0.00 | - | - | 3 | 40.45% |
| ASML250321P00640000 | 2024-05-07 10:51AM EDT | 640.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 6.25% |
| ASML250321P00650000 | 2024-05-15 11:25AM EDT | 650.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| ASML250321P00660000 | 2024-05-15 10:34AM EDT | 660.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| ASML250321P00670000 | 2024-05-01 2:31PM EDT | 670.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 6.25% |
| ASML250321P00680000 | 2024-04-23 10:21AM EDT | 680.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 6.25% |
| ASML250321P00690000 | 2024-04-24 12:53PM EDT | 690.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| ASML250321P00700000 | 2024-05-16 10:10AM EDT | 700.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| ASML250321P00710000 | 2024-04-24 12:57PM EDT | 710.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 6.25% |
| ASML250321P00720000 | 2024-05-01 2:31PM EDT | 720.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| ASML250321P00730000 | 2024-05-01 2:31PM EDT | 730.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 6.25% |
| ASML250321P00740000 | 2024-05-01 3:30PM EDT | 740.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| ASML250321P00750000 | 2024-05-03 3:48PM EDT | 750.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 3.13% |
| ASML250321P00760000 | 2024-05-01 2:35PM EDT | 760.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
| ASML250321P00770000 | 2024-05-17 10:32AM EDT | 770.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 59 | 30 | 3.13% |
| ASML250321P00780000 | 2024-05-01 3:22PM EDT | 780.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 3.13% |
| ASML250321P00790000 | 2024-05-08 10:10AM EDT | 790.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 3.13% |
| ASML250321P00800000 | 2024-05-17 10:32AM EDT | 800.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 3.13% |
| ASML250321P00820000 | 2024-05-17 2:35PM EDT | 820.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| ASML250321P00840000 | 2024-05-15 2:10PM EDT | 840.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 1.56% |
| ASML250321P00860000 | 2024-05-07 10:42AM EDT | 860.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 1.56% |
| ASML250321P00880000 | 2024-05-15 11:12AM EDT | 880.00 | 76.56 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| ASML250321P00900000 | 2024-05-06 1:57PM EDT | 900.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.78% |
| ASML250321P00920000 | 2024-05-13 3:48PM EDT | 920.00 | 97.40 | 0.00 | 0.00 | 0.00 | - | 62 | 102 | 0.20% |
| ASML250321P00940000 | 2024-05-07 12:08PM EDT | 940.00 | 108.50 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| ASML250321P00960000 | 2024-04-17 10:01AM EDT | 960.00 | 129.20 | 109.50 | 117.20 | 0.00 | - | 2 | 4 | 28.77% |
| ASML250321P00980000 | 2024-04-03 2:50PM EDT | 980.00 | 115.60 | 138.40 | 146.30 | 0.00 | - | 6 | 26 | 33.71% |
| ASML250321P01020000 | 2024-04-10 10:38AM EDT | 1,020.00 | 135.40 | 140.50 | 153.40 | 0.00 | - | - | 1 | 27.90% |
| ASML250321P01040000 | 2024-04-16 11:06AM EDT | 1,040.00 | 155.90 | 157.40 | 169.00 | 0.00 | - | 4 | 9 | 28.35% |
© 2024 Yahoo. Todos los derechos reservados.