U.S. markets open in 9 hours 27 minutes
F S&P 500
5,106.25 +14.75 (+0.29%) F Dow Jones
38,617.00 +235.00 (+0.61%) F Nasdaq
17,760.75 +111.00 (+0.63%) E-mini Russell 2000 Index Futur
2,023.80 -3.40 (-0.17%) Petróleo
79.21 +0.26 (+0.33%) Oro
2,310.40 +0.80 (+0.03%)
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:
Golpe:900.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240503C00900000 | 2024-05-02 3:32PM EDT | 2024-05-03 | 0.70 | 0.35 | 0.95 | +0.10 | +16.67% | 115 | 101 | 48.19% |
| ASML240510C00900000 | 2024-05-02 3:42PM EDT | 2024-05-10 | 6.35 | 5.90 | 6.60 | -0.20 | -3.05% | 29 | 78 | 33.70% |
| ASML240517C00900000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 12.10 | 11.70 | 12.50 | -2.95 | -19.60% | 12 | 197 | 34.31% |
| ASML240524C00900000 | 2024-04-24 10:19AM EDT | 2024-05-24 | 37.30 | 16.50 | 19.00 | 0.00 | - | 1 | 10 | 36.54% |
| ASML240531C00900000 | 2024-05-02 3:30PM EDT | 2024-05-31 | 22.50 | 20.00 | 24.00 | +4.50 | +25.00% | 1 | 84 | 37.16% |
| ASML240621C00900000 | 2024-05-02 1:04PM EDT | 2024-06-21 | 29.21 | 30.30 | 31.40 | +1.26 | +4.51% | 18 | 197 | 34.22% |
| ASML240719C00900000 | 2024-05-02 10:01AM EDT | 2024-07-19 | 45.50 | 45.30 | 46.40 | +0.80 | +1.79% | 2 | 69 | 36.86% |
| ASML240920C00900000 | 2024-04-26 12:59PM EDT | 2024-09-20 | 98.00 | 65.60 | 67.20 | 0.00 | - | 3 | 254 | 37.07% |
| ASML241018C00900000 | 2024-04-30 3:55PM EDT | 2024-10-18 | 80.60 | 73.90 | 78.10 | 0.00 | - | 9 | 11 | 38.48% |
| ASML250117C00900000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 99.00 | 98.90 | 103.60 | 0.00 | - | 2 | 107 | 39.73% |
| ASML250321C00900000 | 2024-03-22 11:26AM EDT | 2025-03-21 | 201.20 | 112.00 | 118.10 | 0.00 | - | 7 | 7 | 40.10% |
| ASML250620C00900000 | 2024-04-26 12:17PM EDT | 2025-06-20 | 169.40 | 129.50 | 141.00 | 0.00 | - | 1 | 67 | 41.66% |
| ASML260116C00900000 | 2024-04-29 3:56PM EDT | 2026-01-16 | 202.43 | 168.50 | 180.90 | 0.00 | - | 5 | 51 | 42.87% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240503P00900000 | 2024-05-02 12:00PM EDT | 2024-05-03 | 28.43 | 27.50 | 34.00 | -14.08 | -33.12% | 22 | 120 | 78.81% |
| ASML240510P00900000 | 2024-05-02 11:17AM EDT | 2024-05-10 | 35.62 | 32.20 | 35.90 | -10.17 | -22.21% | 27 | 53 | 32.68% |
| ASML240517P00900000 | 2024-05-02 10:30AM EDT | 2024-05-17 | 40.20 | 38.30 | 40.50 | -8.08 | -16.74% | 1 | 221 | 31.58% |
| ASML240524P00900000 | 2024-04-29 1:39PM EDT | 2024-05-24 | 24.70 | 42.60 | 45.40 | 0.00 | - | 3 | 22 | 32.40% |
| ASML240531P00900000 | 2024-05-02 11:17AM EDT | 2024-05-31 | 47.16 | 43.10 | 48.50 | -5.84 | -11.02% | 6 | 24 | 31.60% |
| ASML240607P00900000 | 2024-04-30 11:45AM EDT | 2024-06-07 | 41.42 | 46.10 | 51.50 | 0.00 | - | 1 | 1 | 31.25% |
| ASML240621P00900000 | 2024-05-02 3:33PM EDT | 2024-06-21 | 53.00 | 52.00 | 56.30 | -0.55 | -1.03% | 4 | 273 | 30.39% |
| ASML240719P00900000 | 2024-05-01 2:52PM EDT | 2024-07-19 | 67.80 | 64.40 | 65.80 | +3.75 | +5.85% | 1 | 212 | 30.38% |
| ASML240920P00900000 | 2024-05-02 11:42AM EDT | 2024-09-20 | 80.00 | 78.70 | 80.80 | +17.67 | +28.35% | 8 | 92 | 29.61% |
| ASML241018P00900000 | 2024-04-26 1:26PM EDT | 2024-10-18 | 63.34 | 85.10 | 88.80 | 0.00 | - | 4 | 74 | 30.44% |
| ASML250117P00900000 | 2024-05-02 10:58AM EDT | 2025-01-17 | 103.30 | 101.30 | 105.10 | -3.20 | -3.00% | 8 | 196 | 30.11% |
| ASML250321P00900000 | 2024-04-25 2:13PM EDT | 2025-03-21 | 96.50 | 107.90 | 114.80 | 0.00 | - | 2 | 18 | 29.99% |
| ASML250620P00900000 | 2024-05-02 2:19PM EDT | 2025-06-20 | 123.65 | 115.70 | 127.20 | -5.03 | -3.91% | 2 | 27 | 29.85% |
| ASML260116P00900000 | 2024-04-29 3:50PM EDT | 2026-01-16 | 130.95 | 141.90 | 150.00 | 0.00 | - | 5 | 27 | 29.36% |
© 2024 Yahoo. Todos los derechos reservados.