U.S. markets open in 4 hours 31 minutes
F S&P 500
4,259.00 -5.75 (-0.13%) F Dow Jones
33,191.00 -10.00 (-0.03%) F Nasdaq
14,675.00 -39.50 (-0.27%) E-mini Russell 2000 Index Futur
1,737.30 -4.60 (-0.26%) Petróleo
88.63 -0.60 (-0.67%) Oro
1,838.00 -3.50 (-0.19%)
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:
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231006C00490000 | 2023-08-29 1:19PM EDT | 490.00 | 180.19 | 89.40 | 93.60 | 0.00 | - | - | 1 | 201.40% |
| ASML231006C00530000 | 2023-10-02 3:54PM EDT | 530.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| ASML231006C00540000 | 2023-09-27 3:44PM EDT | 540.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ASML231006C00545000 | 2023-10-03 11:39AM EDT | 545.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231006C00550000 | 2023-10-03 3:04PM EDT | 550.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231006C00555000 | 2023-09-25 9:44AM EDT | 555.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231006C00560000 | 2023-10-03 3:55PM EDT | 560.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML231006C00562500 | 2023-09-28 11:11AM EDT | 562.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ASML231006C00565000 | 2023-10-03 3:55PM EDT | 565.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ASML231006C00567500 | 2023-10-03 2:52PM EDT | 567.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ASML231006C00570000 | 2023-10-03 3:50PM EDT | 570.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| ASML231006C00572500 | 2023-10-03 3:59PM EDT | 572.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| ASML231006C00575000 | 2023-10-03 3:55PM EDT | 575.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| ASML231006C00577500 | 2023-10-03 12:28PM EDT | 577.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ASML231006C00580000 | 2023-10-03 3:54PM EDT | 580.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| ASML231006C00585000 | 2023-10-03 3:58PM EDT | 585.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| ASML231006C00587500 | 2023-10-03 3:59PM EDT | 587.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ASML231006C00590000 | 2023-10-03 3:59PM EDT | 590.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| ASML231006C00592500 | 2023-10-03 1:38PM EDT | 592.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ASML231006C00595000 | 2023-10-03 3:15PM EDT | 595.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ASML231006C00597500 | 2023-10-03 1:00PM EDT | 597.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ASML231006C00600000 | 2023-10-03 3:51PM EDT | 600.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ASML231006C00602500 | 2023-10-03 2:39PM EDT | 602.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ASML231006C00605000 | 2023-10-03 2:28PM EDT | 605.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| ASML231006C00607500 | 2023-10-02 3:06PM EDT | 607.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ASML231006C00610000 | 2023-10-03 3:57PM EDT | 610.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ASML231006C00615000 | 2023-10-03 2:32PM EDT | 615.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| ASML231006C00620000 | 2023-10-03 1:55PM EDT | 620.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ASML231006C00625000 | 2023-10-03 1:59PM EDT | 625.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| ASML231006C00630000 | 2023-10-03 11:17AM EDT | 630.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ASML231006C00635000 | 2023-10-03 2:58PM EDT | 635.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ASML231006C00640000 | 2023-10-03 3:16PM EDT | 640.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| ASML231006C00645000 | 2023-10-03 12:50PM EDT | 645.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| ASML231006C00650000 | 2023-10-03 12:50PM EDT | 650.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ASML231006C00655000 | 2023-09-29 10:36AM EDT | 655.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ASML231006C00660000 | 2023-09-29 3:13PM EDT | 660.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML231006C00665000 | 2023-10-02 9:59AM EDT | 665.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ASML231006C00670000 | 2023-10-02 10:00AM EDT | 670.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ASML231006C00675000 | 2023-10-03 3:19PM EDT | 675.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML231006C00680000 | 2023-09-18 10:01AM EDT | 680.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASML231006C00685000 | 2023-09-26 11:46AM EDT | 685.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ASML231006C00690000 | 2023-09-25 11:34AM EDT | 690.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML231006C00695000 | 2023-09-29 11:05AM EDT | 695.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ASML231006C00700000 | 2023-09-29 11:06AM EDT | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML231006C00705000 | 2023-09-18 12:54PM EDT | 705.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASML231006C00710000 | 2023-09-19 3:30PM EDT | 710.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML231006C00715000 | 2023-09-08 10:13AM EDT | 715.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASML231006C00720000 | 2023-09-13 9:33AM EDT | 720.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ASML231006C00725000 | 2023-09-20 9:33AM EDT | 725.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ASML231006C00730000 | 2023-09-20 9:33AM EDT | 730.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASML231006C00735000 | 2023-09-20 9:36AM EDT | 735.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ASML231006C00740000 | 2023-09-20 9:37AM EDT | 740.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASML231006C00745000 | 2023-09-20 9:40AM EDT | 745.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ASML231006C00750000 | 2023-09-29 3:59PM EDT | 750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML231006C00755000 | 2023-09-20 9:40AM EDT | 755.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASML231006C00760000 | 2023-09-25 10:41AM EDT | 760.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASML231006C00770000 | 2023-09-05 10:06AM EDT | 770.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ASML231006C00775000 | 2023-09-11 11:55AM EDT | 775.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML231006C00800000 | 2023-09-26 10:35AM EDT | 800.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML231006C00805000 | 2023-09-22 11:47AM EDT | 805.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML231006C00820000 | 2023-09-11 12:55PM EDT | 820.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASML231006C00830000 | 2023-09-11 12:56PM EDT | 830.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASML231006C00840000 | 2023-09-05 12:29PM EDT | 840.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ASML231006C00860000 | 2023-09-11 11:54AM EDT | 860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ASML231006C00870000 | 2023-09-08 3:23PM EDT | 870.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231006P00420000 | 2023-09-11 1:21PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASML231006P00450000 | 2023-09-21 11:52AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASML231006P00460000 | 2023-09-28 10:15AM EDT | 460.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ASML231006P00470000 | 2023-10-02 9:37AM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML231006P00480000 | 2023-10-02 10:03AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ASML231006P00485000 | 2023-10-02 10:03AM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| ASML231006P00490000 | 2023-09-29 3:43PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ASML231006P00495000 | 2023-10-03 9:48AM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML231006P00500000 | 2023-10-03 2:52PM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ASML231006P00510000 | 2023-10-03 1:50PM EDT | 510.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML231006P00515000 | 2023-10-02 10:40AM EDT | 515.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ASML231006P00520000 | 2023-10-03 2:08PM EDT | 520.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ASML231006P00525000 | 2023-10-02 3:05PM EDT | 525.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| ASML231006P00530000 | 2023-10-03 3:26PM EDT | 530.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ASML231006P00535000 | 2023-10-03 3:26PM EDT | 535.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| ASML231006P00540000 | 2023-10-03 3:57PM EDT | 540.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ASML231006P00545000 | 2023-10-03 3:52PM EDT | 545.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ASML231006P00550000 | 2023-10-03 3:56PM EDT | 550.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| ASML231006P00555000 | 2023-10-03 1:17PM EDT | 555.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ASML231006P00557500 | 2023-10-03 10:22AM EDT | 557.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML231006P00560000 | 2023-10-03 3:10PM EDT | 560.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ASML231006P00562500 | 2023-10-03 1:45PM EDT | 562.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ASML231006P00565000 | 2023-10-03 3:04PM EDT | 565.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| ASML231006P00567500 | 2023-10-03 1:49PM EDT | 567.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 1.56% |
| ASML231006P00570000 | 2023-10-03 3:21PM EDT | 570.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.39% |
| ASML231006P00575000 | 2023-10-03 3:55PM EDT | 575.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ASML231006P00577500 | 2023-10-03 10:10AM EDT | 577.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML231006P00580000 | 2023-10-03 3:05PM EDT | 580.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASML231006P00585000 | 2023-10-03 1:56PM EDT | 585.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASML231006P00587500 | 2023-10-03 10:01AM EDT | 587.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML231006P00590000 | 2023-10-03 12:44PM EDT | 590.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML231006P00592500 | 2023-10-02 10:00AM EDT | 592.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML231006P00595000 | 2023-10-03 2:28PM EDT | 595.00 | 27.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML231006P00597500 | 2023-09-29 3:54PM EDT | 597.50 | 13.04 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| ASML231006P00600000 | 2023-10-03 12:44PM EDT | 600.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML231006P00602500 | 2023-09-29 3:54PM EDT | 602.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML231006P00605000 | 2023-10-03 12:28PM EDT | 605.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML231006P00607500 | 2023-09-29 9:39AM EDT | 607.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML231006P00610000 | 2023-10-03 10:33AM EDT | 610.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ASML231006P00615000 | 2023-10-03 3:48PM EDT | 615.00 | 45.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML231006P00620000 | 2023-10-03 3:26PM EDT | 620.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML231006P00625000 | 2023-10-03 12:31PM EDT | 625.00 | 51.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML231006P00630000 | 2023-10-03 10:09AM EDT | 630.00 | 57.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML231006P00635000 | 2023-10-02 12:52PM EDT | 635.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231006P00640000 | 2023-10-02 12:11PM EDT | 640.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASML231006P00645000 | 2023-10-02 12:23PM EDT | 645.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ASML231006P00650000 | 2023-09-20 9:52AM EDT | 650.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML231006P00655000 | 2023-09-27 10:02AM EDT | 655.00 | 75.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML231006P00660000 | 2023-09-20 10:05AM EDT | 660.00 | 62.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231006P00665000 | 2023-09-12 10:50AM EDT | 665.00 | 48.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231006P00670000 | 2023-09-28 12:36PM EDT | 670.00 | 82.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231006P00675000 | 2023-09-29 1:48PM EDT | 675.00 | 86.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231006P00680000 | 2023-10-03 11:15AM EDT | 680.00 | 108.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML231006P00685000 | 2023-09-15 2:32PM EDT | 685.00 | 88.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231006P00690000 | 2023-10-02 11:38AM EDT | 690.00 | 105.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231006P00700000 | 2023-09-19 2:39PM EDT | 700.00 | 105.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231006P00730000 | 2023-08-30 3:50PM EDT | 730.00 | 63.90 | 139.40 | 142.30 | 0.00 | - | - | 0 | 0.00% |
| ASML231006P00740000 | 2023-08-31 10:31AM EDT | 740.00 | 73.89 | 149.20 | 153.20 | 0.00 | - | - | 0 | 0.00% |
| ASML231006P00745000 | 2023-08-29 10:25AM EDT | 745.00 | 82.31 | 163.00 | 168.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
