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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250620C00400000 | 2024-01-24 11:10AM EDT | 400.00 | 462.00 | 548.90 | 568.00 | 0.00 | - | 1 | 1 | 64.22% |
| ASML250620C00450000 | 2024-02-05 12:50PM EDT | 450.00 | 467.05 | 568.00 | 585.50 | 0.00 | - | 2 | 2 | 99.13% |
| ASML250620C00570000 | 2024-02-01 3:25PM EDT | 570.00 | 363.52 | 456.60 | 470.70 | 0.00 | - | 1 | 2 | 78.15% |
| ASML250620C00580000 | 2024-01-24 11:08AM EDT | 580.00 | 308.10 | 394.00 | 409.90 | 0.00 | - | 1 | 1 | 53.18% |
| ASML250620C00600000 | 2024-03-18 12:27PM EDT | 600.00 | 400.85 | 350.00 | 370.00 | 0.00 | - | 1 | 1 | 44.54% |
| ASML250620C00620000 | 2024-05-08 3:30PM EDT | 620.00 | 342.00 | 356.00 | 374.70 | 0.00 | - | 6 | 6 | 53.55% |
| ASML250620C00650000 | 2024-01-31 3:39PM EDT | 650.00 | 290.00 | 392.00 | 406.20 | 0.00 | - | 1 | 1 | 70.49% |
| ASML250620C00660000 | 2024-02-26 12:27PM EDT | 660.00 | 347.46 | 369.30 | 377.20 | 0.00 | - | 2 | 2 | 62.97% |
| ASML250620C00690000 | 2024-02-01 10:33AM EDT | 690.00 | 264.55 | 360.10 | 372.70 | 0.00 | - | - | 2 | 66.57% |
| ASML250620C00700000 | 2024-02-26 12:27PM EDT | 700.00 | 315.59 | 336.80 | 347.90 | 0.00 | - | 2 | 2 | 60.10% |
| ASML250620C00720000 | 2024-05-14 10:06AM EDT | 720.00 | 261.80 | 278.60 | 293.30 | 0.00 | - | 1 | 5 | 47.15% |
| ASML250620C00730000 | 2024-01-30 3:14PM EDT | 730.00 | 224.96 | 295.10 | 309.10 | 0.00 | - | 1 | 0 | 52.19% |
| ASML250620C00740000 | 2024-04-23 3:55PM EDT | 740.00 | 249.40 | 264.30 | 277.60 | 0.00 | - | - | 1 | 45.94% |
| ASML250620C00750000 | 2024-05-16 10:46AM EDT | 750.00 | 262.05 | 257.10 | 271.80 | 0.00 | - | 1 | 5 | 46.00% |
| ASML250620C00760000 | 2024-01-26 11:59AM EDT | 760.00 | 206.55 | 264.30 | 273.80 | 0.00 | - | 1 | 1 | 48.52% |
| ASML250620C00770000 | 2024-01-16 11:34AM EDT | 770.00 | 92.20 | 252.80 | 259.30 | 0.00 | - | - | 1 | 45.71% |
| ASML250620C00780000 | 2024-02-28 4:27PM EDT | 780.00 | 260.50 | 278.90 | 285.20 | 0.00 | - | 2 | 3 | 54.51% |
| ASML250620C00790000 | 2024-03-14 10:30AM EDT | 790.00 | 274.80 | 264.00 | 277.70 | 0.00 | - | 2 | 3 | 52.66% |
| ASML250620C00800000 | 2024-04-19 3:41PM EDT | 800.00 | 182.53 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ASML250620C00820000 | 2024-04-10 10:23AM EDT | 820.00 | 267.52 | 206.00 | 220.70 | 0.00 | - | 2 | 9 | 42.37% |
| ASML250620C00840000 | 2024-02-29 12:59PM EDT | 840.00 | 224.20 | 241.50 | 246.20 | 0.00 | - | 1 | 4 | 52.00% |
| ASML250620C00860000 | 2024-04-24 11:28AM EDT | 860.00 | 170.90 | 188.10 | 198.40 | 0.00 | - | 1 | 6 | 41.87% |
| ASML250620C00880000 | 2024-04-19 2:11PM EDT | 880.00 | 145.73 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| ASML250620C00900000 | 2024-05-08 9:30AM EDT | 900.00 | 149.30 | 166.50 | 176.20 | 0.00 | - | 1 | 68 | 40.99% |
| ASML250620C00920000 | 2024-04-30 10:08AM EDT | 920.00 | 148.80 | 156.10 | 164.70 | 0.00 | - | 1 | 11 | 40.30% |
| ASML250620C00940000 | 2024-05-20 10:09AM EDT | 940.00 | 150.95 | 146.80 | 154.60 | +14.28 | +10.45% | 10 | 50 | 39.89% |
| ASML250620C00960000 | 2024-05-10 2:30PM EDT | 960.00 | 139.50 | 137.30 | 145.90 | 0.00 | - | 4 | 11 | 39.74% |
| ASML250620C00980000 | 2024-05-14 9:43AM EDT | 980.00 | 122.00 | 128.60 | 136.90 | 0.00 | - | 3 | 26 | 39.43% |
| ASML250620C01000000 | 2024-05-10 3:46PM EDT | 1,000.00 | 123.13 | 120.20 | 128.90 | 0.00 | - | 3 | 43 | 39.27% |
| ASML250620C01020000 | 2024-03-27 10:31AM EDT | 1,020.00 | 150.00 | 113.90 | 118.70 | 0.00 | - | 2 | 32 | 38.46% |
| ASML250620C01040000 | 2024-05-15 9:56AM EDT | 1,040.00 | 96.50 | 104.80 | 112.60 | 0.00 | - | 1 | 28 | 38.61% |
| ASML250620C01060000 | 2024-04-22 12:08PM EDT | 1,060.00 | 79.93 | 98.10 | 105.30 | 0.00 | - | 1 | 16 | 38.36% |
| ASML250620C01080000 | 2024-04-19 10:15AM EDT | 1,080.00 | 87.80 | 85.10 | 93.80 | 0.00 | - | 9 | 15 | 36.93% |
| ASML250620C01100000 | 2024-04-22 2:09PM EDT | 1,100.00 | 72.65 | 85.70 | 92.30 | 0.00 | - | 6 | 18 | 38.01% |
| ASML250620C01120000 | 2024-04-19 10:16AM EDT | 1,120.00 | 77.30 | 75.20 | 80.90 | 0.00 | - | 3 | 47 | 36.41% |
| ASML250620C01130000 | 2024-05-15 1:47PM EDT | 1,130.00 | 78.40 | 76.80 | 82.70 | 0.00 | - | 3 | 40 | 37.57% |
| ASML250620C01140000 | 2024-04-18 9:44AM EDT | 1,140.00 | 74.40 | 68.40 | 74.60 | 0.00 | - | 1 | 9 | 36.06% |
| ASML250620C01150000 | 2024-02-15 2:00PM EDT | 1,150.00 | 84.40 | 93.20 | 98.30 | 0.00 | - | 4 | 4 | 43.01% |
| ASML250620C01160000 | 2024-05-17 1:48PM EDT | 1,160.00 | 66.20 | 68.90 | 75.50 | 0.00 | - | 1 | 4 | 37.58% |
| ASML250620C01170000 | 2024-05-16 1:31PM EDT | 1,170.00 | 65.50 | 66.80 | 72.70 | 0.00 | - | - | 3 | 37.44% |
| ASML250620C01180000 | 2024-04-17 10:24AM EDT | 1,180.00 | 68.94 | 59.50 | 65.90 | 0.00 | - | 3 | 13 | 36.17% |
| ASML250620C01190000 | 2024-05-16 1:31PM EDT | 1,190.00 | 61.00 | 62.20 | 68.00 | 0.00 | - | 1 | 39 | 37.35% |
| ASML250620C01200000 | 2024-04-26 10:20AM EDT | 1,200.00 | 64.80 | 59.50 | 65.80 | 0.00 | - | 4 | 14 | 37.31% |
| ASML250620C01210000 | 2024-05-16 1:19PM EDT | 1,210.00 | 57.20 | 57.70 | 63.40 | 0.00 | - | 4 | 8 | 37.21% |
| ASML250620C01220000 | 2024-05-17 2:58PM EDT | 1,220.00 | 52.80 | 55.60 | 61.30 | 0.00 | - | 2 | 26 | 37.16% |
| ASML250620C01230000 | 2024-04-15 12:13PM EDT | 1,230.00 | 85.28 | 52.20 | 60.40 | 0.00 | - | 10 | 11 | 37.45% |
| ASML250620C01240000 | 2024-05-20 1:59PM EDT | 1,240.00 | 55.10 | 51.80 | 57.20 | -26.90 | -32.80% | 34 | 29 | 37.06% |
| ASML250620C01250000 | 2024-04-29 9:30AM EDT | 1,250.00 | 53.80 | 50.10 | 55.00 | 0.00 | - | 1 | 19 | 36.94% |
| ASML250620C01260000 | 2024-05-10 3:27PM EDT | 1,260.00 | 50.20 | 48.50 | 53.40 | 0.00 | - | 1 | 12 | 36.97% |
| ASML250620C01280000 | 2024-05-15 12:58PM EDT | 1,280.00 | 44.80 | 44.70 | 49.80 | 0.00 | - | 4 | 16 | 36.88% |
| ASML250620C01300000 | 2024-05-20 11:41AM EDT | 1,300.00 | 44.20 | 42.20 | 46.40 | +4.20 | +10.50% | 25 | 19 | 36.78% |
| ASML250620C01310000 | 2024-04-15 10:38AM EDT | 1,310.00 | 66.30 | 35.30 | 39.20 | 0.00 | - | 2 | 2 | 34.91% |
| ASML250620C01320000 | 2024-04-17 9:38AM EDT | 1,320.00 | 47.90 | 35.30 | 40.50 | 0.00 | - | 1 | 54 | 35.80% |
| ASML250620C01350000 | 2024-02-28 3:15PM EDT | 1,350.00 | 44.00 | 56.50 | 59.30 | 0.00 | - | - | 26 | 43.11% |
| ASML250620C01360000 | 2024-04-18 11:11AM EDT | 1,360.00 | 35.50 | 30.30 | 35.70 | 0.00 | - | - | 9 | 35.91% |
| ASML250620C01370000 | 2024-04-18 11:11AM EDT | 1,370.00 | 34.31 | 28.40 | 35.50 | 0.00 | - | 3 | 5 | 36.25% |
| ASML250620C01400000 | 2024-04-19 11:11AM EDT | 1,400.00 | 29.00 | 25.30 | 31.10 | 0.00 | - | 3 | 9 | 35.87% |
| ASML250620C01410000 | 2024-03-05 12:47PM EDT | 1,410.00 | 50.30 | 43.40 | 51.10 | 0.00 | - | 18 | 18 | 43.18% |
| ASML250620C01420000 | 2024-02-29 1:05PM EDT | 1,420.00 | 37.40 | 45.90 | 49.70 | 0.00 | - | 14 | 15 | 43.14% |
| ASML250620C01440000 | 2024-05-14 2:01PM EDT | 1,440.00 | 22.90 | 25.00 | 28.90 | 0.00 | - | 3 | 21 | 36.56% |
| ASML250620C01450000 | 2024-03-13 1:01PM EDT | 1,450.00 | 48.50 | 42.30 | 45.70 | 0.00 | - | 2 | 1 | 43.02% |
| ASML250620C01460000 | 2024-04-10 10:30AM EDT | 1,460.00 | 45.50 | 21.70 | 28.40 | 0.00 | - | 2 | 4 | 37.10% |
| ASML250620C01480000 | 2024-05-08 3:37PM EDT | 1,480.00 | 21.10 | 21.30 | 25.70 | 0.00 | - | 3 | 43 | 36.71% |
| ASML250620C01500000 | 2024-05-01 10:02AM EDT | 1,500.00 | 16.75 | 19.80 | 24.20 | 0.00 | - | 9 | 48 | 36.77% |
| ASML250620C01520000 | 2024-04-30 9:57AM EDT | 1,520.00 | 20.50 | 16.30 | 22.40 | 0.00 | - | 6 | 104 | 36.65% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250620P00360000 | 2024-03-22 9:41AM EDT | 360.00 | 3.00 | 0.05 | 10.00 | 0.00 | - | 1 | 19 | 52.59% |
| ASML250620P00380000 | 2024-04-23 9:39AM EDT | 380.00 | 3.80 | 0.00 | 8.30 | 0.00 | - | 1 | 3 | 55.24% |
| ASML250620P00400000 | 2024-03-28 9:43AM EDT | 400.00 | 3.90 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 54.67% |
| ASML250620P00410000 | 2024-02-06 3:19PM EDT | 410.00 | 4.50 | 1.10 | 8.00 | 0.00 | - | - | 1 | 50.69% |
| ASML250620P00420000 | 2024-04-16 11:52AM EDT | 420.00 | 4.60 | 0.00 | 9.30 | 0.00 | - | 1 | 10 | 51.06% |
| ASML250620P00440000 | 2024-04-18 2:19PM EDT | 440.00 | 7.00 | 0.05 | 10.00 | 0.00 | - | - | 4 | 49.30% |
| ASML250620P00460000 | 2024-01-11 11:31AM EDT | 460.00 | 16.10 | 3.00 | 11.00 | 0.00 | - | 1 | 1 | 47.87% |
| ASML250620P00470000 | 2024-02-16 1:50PM EDT | 470.00 | 7.00 | 4.00 | 12.70 | 0.00 | - | 1 | 1 | 48.32% |
| ASML250620P00480000 | 2024-05-07 10:51AM EDT | 480.00 | 6.20 | 1.00 | 11.00 | 0.00 | - | - | 16 | 45.43% |
| ASML250620P00500000 | 2024-05-16 2:57PM EDT | 500.00 | 7.00 | 2.00 | 12.00 | 0.00 | - | 1 | 7 | 44.03% |
| ASML250620P00510000 | 2024-04-29 2:31PM EDT | 510.00 | 10.10 | 2.00 | 12.00 | 0.00 | - | 1 | 198 | 42.87% |
| ASML250620P00530000 | 2024-02-15 11:35AM EDT | 530.00 | 14.20 | 10.10 | 16.10 | 0.00 | - | 3 | 3 | 43.95% |
| ASML250620P00540000 | 2024-03-05 12:37PM EDT | 540.00 | 13.50 | 9.50 | 15.50 | 0.00 | - | - | 12 | 42.33% |
| ASML250620P00550000 | 2024-05-16 3:59PM EDT | 550.00 | 10.00 | 5.20 | 14.80 | 0.00 | - | 1 | 17 | 40.67% |
| ASML250620P00560000 | 2024-05-07 10:50AM EDT | 560.00 | 12.10 | 8.00 | 13.50 | 0.00 | - | 18 | 35 | 38.58% |
| ASML250620P00570000 | 2024-05-03 3:12PM EDT | 570.00 | 14.80 | 9.10 | 13.80 | 0.00 | - | 23 | 20 | 37.74% |
| ASML250620P00580000 | 2024-05-07 10:29AM EDT | 580.00 | 14.50 | 9.90 | 14.60 | 0.00 | - | 16 | 37 | 37.27% |
| ASML250620P00590000 | 2024-05-07 10:40AM EDT | 590.00 | 15.60 | 11.10 | 15.00 | 0.00 | - | 14 | 15 | 36.50% |
| ASML250620P00600000 | 2024-05-07 1:15PM EDT | 600.00 | 16.50 | 12.00 | 15.80 | 0.00 | - | 3 | 36 | 36.00% |
| ASML250620P00610000 | 2024-05-02 10:26AM EDT | 610.00 | 23.40 | 13.20 | 20.00 | 0.00 | - | 35 | 39 | 37.57% |
| ASML250620P00620000 | 2024-05-07 10:15AM EDT | 620.00 | 19.10 | 14.40 | 18.50 | 0.00 | - | 6 | 46 | 35.61% |
| ASML250620P00630000 | 2024-05-07 10:40AM EDT | 630.00 | 20.70 | 15.10 | 19.50 | 0.00 | - | 3 | 16 | 35.14% |
| ASML250620P00640000 | 2024-05-10 2:17PM EDT | 640.00 | 19.70 | 17.20 | 20.90 | 0.00 | - | 3 | 82 | 34.88% |
| ASML250620P00650000 | 2024-04-26 11:03AM EDT | 650.00 | 25.90 | 17.40 | 23.10 | 0.00 | - | 6 | 10 | 35.00% |
| ASML250620P00660000 | 2024-05-09 11:10AM EDT | 660.00 | 25.00 | 19.70 | 24.60 | 0.00 | - | 1 | 93 | 34.70% |
| ASML250620P00670000 | 2024-04-29 10:17AM EDT | 670.00 | 30.10 | 21.60 | 26.00 | 0.00 | - | 3 | 8 | 34.32% |
| ASML250620P00680000 | 2024-04-17 1:10PM EDT | 680.00 | 37.70 | 23.80 | 29.00 | 0.00 | - | 2 | 7 | 34.65% |
| ASML250620P00690000 | 2024-02-21 12:54PM EDT | 690.00 | 40.50 | 30.10 | 35.40 | 0.00 | - | - | 7 | 36.35% |
| ASML250620P00700000 | 2024-05-14 12:05PM EDT | 700.00 | 33.20 | 26.80 | 30.80 | 0.00 | - | 1 | 13 | 33.29% |
| ASML250620P00710000 | 2024-05-17 11:59AM EDT | 710.00 | 31.90 | 29.10 | 33.30 | 0.00 | - | 3 | 54 | 33.26% |
| ASML250620P00720000 | 2024-05-17 11:52AM EDT | 720.00 | 34.30 | 30.80 | 35.50 | 0.00 | - | 3 | 17 | 33.06% |
| ASML250620P00730000 | 2024-05-20 2:59PM EDT | 730.00 | 35.00 | 33.20 | 37.40 | -1.70 | -4.63% | 4 | 6 | 32.71% |
| ASML250620P00740000 | 2024-05-20 3:19PM EDT | 740.00 | 36.90 | 35.80 | 41.30 | -2.10 | -5.38% | 4 | 49 | 33.08% |
| ASML250620P00750000 | 2024-05-20 3:19PM EDT | 750.00 | 39.30 | 38.00 | 44.30 | -4.22 | -9.70% | 10 | 11 | 33.05% |
| ASML250620P00760000 | 2024-03-01 12:08PM EDT | 760.00 | 47.30 | 45.10 | 47.80 | 0.00 | - | 2 | 10 | 33.14% |
| ASML250620P00770000 | 2024-05-02 1:12PM EDT | 770.00 | 64.90 | 43.00 | 47.70 | 0.00 | - | 13 | 84 | 31.96% |
| ASML250620P00780000 | 2024-03-01 12:09PM EDT | 780.00 | 52.80 | 50.50 | 52.80 | 0.00 | - | 1 | 43 | 32.53% |
| ASML250620P00790000 | 2024-04-17 10:20AM EDT | 790.00 | 65.85 | 50.00 | 56.60 | 0.00 | - | 1 | 147 | 32.59% |
| ASML250620P00800000 | 2024-05-10 2:35PM EDT | 800.00 | 57.00 | 52.00 | 57.20 | 0.00 | - | 4 | 302 | 31.60% |
| ASML250620P00820000 | 2024-04-19 12:50PM EDT | 820.00 | 90.59 | 59.70 | 65.20 | 0.00 | - | 1 | 49 | 31.68% |
| ASML250620P00840000 | 2024-05-03 9:49AM EDT | 840.00 | 83.00 | 65.00 | 70.10 | 0.00 | - | 1 | 4 | 30.68% |
| ASML250620P00860000 | 2024-05-17 9:55AM EDT | 860.00 | 78.28 | 72.40 | 77.20 | 0.00 | - | 1 | 26 | 30.20% |
| ASML250620P00880000 | 2024-05-13 2:53PM EDT | 880.00 | 90.60 | 79.30 | 86.70 | 0.00 | - | 3 | 39 | 30.26% |
| ASML250620P00900000 | 2024-05-15 3:15PM EDT | 900.00 | 92.90 | 88.20 | 93.90 | 0.00 | - | 2 | 25 | 29.54% |
| ASML250620P00920000 | 2024-05-09 10:35AM EDT | 920.00 | 108.00 | 96.70 | 103.20 | 0.00 | - | 1 | 26 | 29.25% |
| ASML250620P00940000 | 2024-05-17 10:49AM EDT | 940.00 | 112.20 | 105.30 | 112.20 | 0.00 | - | 110 | 101 | 28.75% |
| ASML250620P00960000 | 2024-05-14 11:15AM EDT | 960.00 | 134.00 | 115.00 | 122.70 | 0.00 | - | 5 | 61 | 28.50% |
| ASML250620P00980000 | 2024-04-22 1:51PM EDT | 980.00 | 167.30 | 125.10 | 133.20 | 0.00 | - | 4 | 33 | 28.11% |
| ASML250620P01000000 | 2024-04-16 2:20PM EDT | 1,000.00 | 142.70 | 145.00 | 153.00 | 0.00 | - | 3 | 38 | 29.97% |
| ASML250620P01020000 | 2024-04-08 10:36AM EDT | 1,020.00 | 143.20 | 166.80 | 177.90 | 0.00 | - | 1 | 7 | 33.02% |
| ASML250620P01040000 | 2024-03-07 11:59AM EDT | 1,040.00 | 140.00 | 155.90 | 166.10 | 0.00 | - | 1 | 46 | 26.47% |
| ASML250620P01080000 | 2024-03-06 12:01PM EDT | 1,080.00 | 174.00 | 179.70 | 190.30 | 0.00 | - | 1 | 6 | 25.24% |
| ASML250620P01100000 | 2024-01-24 11:40AM EDT | 1,100.00 | 260.90 | 208.10 | 222.00 | 0.00 | - | - | 12 | 29.84% |
| ASML250620P01130000 | 2024-03-07 11:30AM EDT | 1,130.00 | 190.40 | 213.80 | 222.20 | 0.00 | - | 10 | 12 | 23.18% |
| ASML250620P01140000 | 2024-04-19 10:21AM EDT | 1,140.00 | 276.70 | 235.70 | 248.90 | 0.00 | - | 1 | 16 | 28.79% |
| ASML250620P01160000 | 2024-05-03 10:00AM EDT | 1,160.00 | 275.75 | 244.40 | 255.60 | 0.00 | - | 1 | 1 | 25.98% |
| ASML250620P01240000 | 2024-02-22 12:11PM EDT | 1,240.00 | 312.00 | 286.40 | 303.50 | 0.00 | - | 1 | 0 | 15.52% |
| ASML250620P01300000 | 2024-04-10 12:12PM EDT | 1,300.00 | 343.00 | 364.00 | 381.80 | 0.00 | - | - | 0 | 27.96% |
| ASML250620P01360000 | 2024-03-25 9:50AM EDT | 1,360.00 | 394.46 | 454.00 | 471.10 | 0.00 | - | 1 | 0 | 40.89% |
© 2024 Yahoo. Todos los derechos reservados.