Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.418,57 +609,92 (+1,07%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240816C00760000 | 2024-06-14 10:42AM EDT | 760.00 | 266.87 | 262.50 | 277.50 | 0.00 | - | - | 2 | 59.38% |
| ASML240816C00800000 | 2024-06-14 10:32AM EDT | 800.00 | 232.00 | 222.80 | 237.80 | 0.00 | - | 2 | 4 | 51.75% |
| ASML240816C00810000 | 2024-05-29 9:50AM EDT | 810.00 | 166.01 | 220.90 | 233.60 | 0.00 | - | - | 1 | 60.27% |
| ASML240816C00840000 | 2024-06-04 10:16AM EDT | 840.00 | 136.28 | 186.00 | 199.00 | 0.00 | - | 1 | 2 | 55.63% |
| ASML240816C00850000 | 2024-05-28 9:49AM EDT | 850.00 | 141.98 | 184.70 | 193.80 | 0.00 | - | 8 | 8 | 53.63% |
| ASML240816C00890000 | 2024-06-05 10:24AM EDT | 890.00 | 150.10 | 148.30 | 152.10 | 0.00 | - | 2 | 2 | 47.39% |
| ASML240816C00900000 | 2024-06-11 10:29AM EDT | 900.00 | 148.40 | 139.70 | 143.80 | 0.00 | - | 13 | 18 | 46.67% |
| ASML240816C00920000 | 2024-06-24 9:56AM EDT | 920.00 | 130.00 | 123.60 | 127.90 | 0.00 | - | 1 | 2 | 45.49% |
| ASML240816C00930000 | 2024-06-21 3:48PM EDT | 930.00 | 129.94 | 114.70 | 119.90 | 0.00 | - | 1 | 4 | 44.66% |
| ASML240816C00940000 | 2024-06-18 11:49AM EDT | 940.00 | 150.00 | 109.30 | 112.40 | 0.00 | - | 7 | 17 | 44.10% |
| ASML240816C00950000 | 2024-06-26 10:18AM EDT | 950.00 | 102.42 | 100.70 | 105.00 | 0.00 | - | 1 | 11 | 43.48% |
| ASML240816C00960000 | 2024-06-21 1:18PM EDT | 960.00 | 109.88 | 93.00 | 98.00 | +0.78 | +0.71% | 1 | 57 | 43.02% |
| ASML240816C00970000 | 2024-06-26 1:23PM EDT | 970.00 | 85.00 | 89.20 | 91.50 | 0.00 | - | 1 | 32 | 42.76% |
| ASML240816C00980000 | 2024-06-28 11:13AM EDT | 980.00 | 87.00 | 79.10 | 84.90 | -15.80 | -15.37% | 2 | 19 | 42.27% |
| ASML240816C00990000 | 2024-06-24 12:53PM EDT | 990.00 | 77.93 | 75.00 | 81.40 | 0.00 | - | 6 | 32 | 43.80% |
| ASML240816C01000000 | 2024-06-27 1:07PM EDT | 1,000.00 | 82.40 | 71.20 | 73.20 | +3.30 | +4.17% | 1 | 969 | 41.84% |
| ASML240816C01010000 | 2024-06-28 11:17AM EDT | 1,010.00 | 72.50 | 66.10 | 67.80 | -4.50 | -5.84% | 1 | 24 | 41.67% |
| ASML240816C01020000 | 2024-06-28 10:42AM EDT | 1,020.00 | 61.09 | 61.00 | 62.50 | +5.59 | +10.07% | 4 | 42 | 41.40% |
| ASML240816C01030000 | 2024-06-28 3:50PM EDT | 1,030.00 | 56.30 | 56.20 | 57.40 | -3.20 | -5.38% | 9 | 49 | 41.09% |
| ASML240816C01040000 | 2024-06-28 10:32AM EDT | 1,040.00 | 63.40 | 51.30 | 52.80 | +5.50 | +9.50% | 3 | 43 | 40.95% |
| ASML240816C01050000 | 2024-06-28 11:41AM EDT | 1,050.00 | 53.40 | 44.20 | 48.70 | +0.10 | +0.19% | 4 | 120 | 40.97% |
| ASML240816C01060000 | 2024-06-28 10:05AM EDT | 1,060.00 | 46.50 | 41.40 | 44.50 | -3.70 | -7.37% | 3 | 269 | 40.75% |
| ASML240816C01070000 | 2024-06-28 10:42AM EDT | 1,070.00 | 46.85 | 37.00 | 44.00 | +4.45 | +10.50% | 3 | 255 | 42.93% |
| ASML240816C01080000 | 2024-06-27 10:13AM EDT | 1,080.00 | 42.50 | 32.70 | 37.50 | 0.00 | - | 2 | 41 | 40.79% |
| ASML240816C01090000 | 2024-06-27 10:14AM EDT | 1,090.00 | 39.00 | 32.60 | 36.00 | 0.00 | - | 2 | 113 | 41.99% |
| ASML240816C01100000 | 2024-06-28 11:06AM EDT | 1,100.00 | 34.30 | 26.30 | 31.10 | -1.50 | -4.19% | 8 | 347 | 40.60% |
| ASML240816C01110000 | 2024-06-27 10:14AM EDT | 1,110.00 | 34.90 | 25.60 | 28.20 | +2.10 | +6.40% | 2 | 41 | 40.48% |
| ASML240816C01120000 | 2024-06-28 9:37AM EDT | 1,120.00 | 29.10 | 24.30 | 29.30 | -0.90 | -3.00% | 13 | 27 | 43.30% |
| ASML240816C01130000 | 2024-06-27 10:14AM EDT | 1,130.00 | 27.40 | 20.30 | 25.40 | 0.00 | - | 4 | 124 | 42.16% |
| ASML240816C01140000 | 2024-06-27 3:54PM EDT | 1,140.00 | 26.35 | 19.90 | 23.40 | +4.20 | +18.96% | 1 | 76 | 42.36% |
| ASML240816C01150000 | 2024-06-28 10:17AM EDT | 1,150.00 | 23.80 | 18.10 | 19.20 | +2.50 | +11.74% | 1 | 307 | 40.53% |
| ASML240816C01160000 | 2024-06-28 11:13AM EDT | 1,160.00 | 17.10 | 16.20 | 17.50 | -2.40 | -12.31% | 2 | 26 | 40.66% |
| ASML240816C01170000 | 2024-06-26 3:03PM EDT | 1,170.00 | 13.10 | 14.60 | 18.30 | 0.00 | - | 2 | 35 | 43.00% |
| ASML240816C01180000 | 2024-06-27 3:39PM EDT | 1,180.00 | 15.70 | 13.10 | 17.30 | 0.00 | - | 14 | 51 | 43.63% |
| ASML240816C01190000 | 2024-06-28 11:31AM EDT | 1,190.00 | 14.50 | 11.80 | 14.10 | +1.78 | +13.99% | 1 | 54 | 41.98% |
| ASML240816C01200000 | 2024-06-28 1:03PM EDT | 1,200.00 | 11.80 | 10.60 | 11.80 | -1.20 | -9.23% | 8 | 938 | 40.94% |
| ASML240816C01220000 | 2024-06-28 11:09AM EDT | 1,220.00 | 10.60 | 8.50 | 10.20 | +2.37 | +28.80% | 6 | 28 | 41.78% |
| ASML240816C01240000 | 2024-06-27 10:22AM EDT | 1,240.00 | 8.90 | 6.90 | 9.00 | -0.20 | -2.20% | 1 | 38 | 42.81% |
| ASML240816C01260000 | 2024-06-24 1:34PM EDT | 1,260.00 | 6.71 | 4.70 | 7.80 | 0.00 | - | 10 | 74 | 43.57% |
| ASML240816C01280000 | 2024-06-24 12:08PM EDT | 1,280.00 | 5.60 | 3.30 | 6.10 | 0.00 | - | 3 | 27 | 43.19% |
| ASML240816C01300000 | 2024-06-25 10:34AM EDT | 1,300.00 | 4.50 | 2.00 | 5.60 | 0.00 | - | 10 | 42 | 44.48% |
| ASML240816C01320000 | 2024-06-27 3:23PM EDT | 1,320.00 | 4.35 | 3.30 | 4.00 | 0.00 | - | 14 | 18 | 43.32% |
| ASML240816C01340000 | 2024-06-25 9:56AM EDT | 1,340.00 | 3.38 | 1.50 | 5.30 | 0.00 | - | 1 | 7 | 48.04% |
| ASML240816C01360000 | 2024-06-28 1:31PM EDT | 1,360.00 | 2.75 | 2.05 | 3.70 | -0.95 | -25.68% | 13 | 21 | 46.46% |
| ASML240816C01380000 | 2024-06-13 9:51AM EDT | 1,380.00 | 3.53 | 1.05 | 3.80 | 0.00 | - | 1 | 1 | 48.55% |
| ASML240816C01400000 | 2024-06-25 12:20PM EDT | 1,400.00 | 2.30 | 0.85 | 3.00 | 0.00 | - | 8 | 113 | 48.19% |
| ASML240816C01500000 | 2024-06-24 12:38PM EDT | 1,500.00 | 1.35 | 0.50 | 3.20 | 0.00 | - | 1 | 31 | 52.14% |
| ASML240816C01520000 | 2024-06-13 2:10PM EDT | 1,520.00 | 0.88 | 0.45 | 4.80 | 0.00 | - | 6 | 8 | 56.68% |
| ASML240816C01560000 | 2024-06-18 12:14PM EDT | 1,560.00 | 2.25 | 0.35 | 5.20 | 0.00 | - | - | 21 | 60.19% |
| ASML240816C01580000 | 2024-06-25 10:24AM EDT | 1,580.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 60.22% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240816P00580000 | 2024-06-24 9:58AM EDT | 580.00 | 0.55 | 0.00 | 1.65 | 0.00 | - | 1 | 13 | 69.60% |
| ASML240816P00600000 | 2024-06-14 10:12AM EDT | 600.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 48 | 54.00% |
| ASML240816P00640000 | 2024-06-21 11:30AM EDT | 640.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 68.59% |
| ASML240816P00660000 | 2024-06-05 12:08PM EDT | 660.00 | 0.77 | 0.00 | 2.15 | 0.00 | - | - | 7 | 57.30% |
| ASML240816P00680000 | 2024-06-28 3:03PM EDT | 680.00 | 0.51 | 0.00 | 2.60 | -0.13 | -20.31% | 4 | 5 | 55.40% |
| ASML240816P00700000 | 2024-06-28 10:37AM EDT | 700.00 | 0.70 | 0.65 | 0.85 | -0.15 | -17.65% | 5 | 10 | 48.73% |
| ASML240816P00720000 | 2024-06-13 12:48PM EDT | 720.00 | 1.45 | 0.45 | 4.80 | 0.00 | - | 1 | 3 | 54.74% |
| ASML240816P00740000 | 2024-06-27 11:40AM EDT | 740.00 | 1.41 | 0.60 | 1.35 | 0.00 | - | 2 | 53 | 45.51% |
| ASML240816P00760000 | 2024-06-27 11:40AM EDT | 760.00 | 1.62 | 0.75 | 2.90 | -0.17 | -9.50% | 1 | 56 | 48.47% |
| ASML240816P00780000 | 2024-06-21 9:35AM EDT | 780.00 | 3.77 | 1.00 | 3.50 | 0.00 | - | 1 | 86 | 46.68% |
| ASML240816P00790000 | 2024-06-27 2:12PM EDT | 790.00 | 2.58 | 1.20 | 4.80 | 0.00 | - | 1 | 9 | 48.12% |
| ASML240816P00800000 | 2024-06-28 10:43AM EDT | 800.00 | 2.35 | 1.60 | 4.20 | -1.25 | -34.72% | 10 | 29 | 44.85% |
| ASML240816P00810000 | 2024-06-17 12:41PM EDT | 810.00 | 3.00 | 2.15 | 4.20 | -1.40 | -31.82% | 1 | 27 | 43.02% |
| ASML240816P00820000 | 2024-06-28 1:57PM EDT | 820.00 | 3.70 | 3.50 | 4.00 | -0.18 | -4.64% | 1 | 54 | 40.74% |
| ASML240816P00830000 | 2024-06-27 11:49AM EDT | 830.00 | 4.73 | 4.10 | 4.60 | 0.00 | - | 2 | 49 | 40.25% |
| ASML240816P00840000 | 2024-06-27 10:09AM EDT | 840.00 | 5.20 | 4.90 | 6.70 | 0.00 | - | 1 | 27 | 42.31% |
| ASML240816P00850000 | 2024-06-27 2:12PM EDT | 850.00 | 6.00 | 5.70 | 6.60 | 0.00 | - | 24 | 74 | 40.21% |
| ASML240816P00860000 | 2024-06-28 2:22PM EDT | 860.00 | 6.78 | 6.70 | 7.20 | +0.08 | +1.19% | 1 | 97 | 39.23% |
| ASML240816P00870000 | 2024-06-28 2:22PM EDT | 870.00 | 7.83 | 7.80 | 8.50 | -0.27 | -3.33% | 1 | 95 | 39.17% |
| ASML240816P00880000 | 2024-06-27 1:08PM EDT | 880.00 | 8.80 | 9.10 | 9.60 | 0.00 | - | 3 | 53 | 38.63% |
| ASML240816P00890000 | 2024-06-28 11:40AM EDT | 890.00 | 9.64 | 10.50 | 12.80 | -0.66 | -6.41% | 3 | 31 | 40.40% |
| ASML240816P00900000 | 2024-06-28 12:13PM EDT | 900.00 | 11.70 | 12.10 | 12.80 | -2.90 | -19.86% | 5 | 65 | 38.23% |
| ASML240816P00910000 | 2024-06-26 12:48PM EDT | 910.00 | 12.58 | 13.70 | 17.30 | -5.42 | -30.11% | 1 | 75 | 40.65% |
| ASML240816P00920000 | 2024-06-26 3:13PM EDT | 920.00 | 21.50 | 15.90 | 19.40 | 0.00 | - | 6 | 78 | 40.30% |
| ASML240816P00930000 | 2024-06-28 1:43PM EDT | 930.00 | 17.85 | 16.70 | 20.50 | +0.45 | +2.59% | 5 | 28 | 38.89% |
| ASML240816P00940000 | 2024-06-28 11:26AM EDT | 940.00 | 19.35 | 18.80 | 24.70 | -1.05 | -5.15% | 1 | 201 | 40.02% |
| ASML240816P00950000 | 2024-06-28 12:04PM EDT | 950.00 | 21.93 | 23.60 | 27.50 | -5.35 | -19.61% | 1 | 131 | 39.71% |
| ASML240816P00960000 | 2024-06-27 2:13PM EDT | 960.00 | 26.50 | 24.80 | 31.70 | 0.00 | - | 2 | 115 | 40.30% |
| ASML240816P00970000 | 2024-06-27 2:47PM EDT | 970.00 | 29.40 | 29.90 | 34.00 | 0.00 | - | 1 | 67 | 39.24% |
| ASML240816P00980000 | 2024-06-28 3:12PM EDT | 980.00 | 35.00 | 33.60 | 36.40 | -3.65 | -9.44% | 14 | 18 | 38.11% |
| ASML240816P00990000 | 2024-06-28 10:26AM EDT | 990.00 | 31.10 | 37.60 | 42.10 | -15.67 | -33.50% | 3 | 59 | 39.17% |
| ASML240816P01000000 | 2024-06-28 3:50PM EDT | 1,000.00 | 43.00 | 41.90 | 45.80 | +3.76 | +9.58% | 9 | 92 | 38.61% |
| ASML240816P01010000 | 2024-06-28 3:00PM EDT | 1,010.00 | 48.27 | 46.50 | 48.10 | +5.07 | +11.74% | 6 | 53 | 36.91% |
| ASML240816P01020000 | 2024-06-28 3:39PM EDT | 1,020.00 | 53.10 | 51.20 | 52.90 | -10.40 | -16.38% | 7 | 82 | 36.75% |
| ASML240816P01030000 | 2024-06-28 10:26AM EDT | 1,030.00 | 46.90 | 56.20 | 57.90 | -8.50 | -15.34% | 3 | 43 | 36.53% |
| ASML240816P01040000 | 2024-06-27 1:54PM EDT | 1,040.00 | 58.90 | 61.90 | 63.70 | 0.00 | - | 1 | 74 | 36.65% |
| ASML240816P01050000 | 2024-06-28 3:09PM EDT | 1,050.00 | 67.90 | 66.00 | 71.80 | +3.50 | +5.43% | 8 | 60 | 38.14% |
| ASML240816P01060000 | 2024-06-21 11:15AM EDT | 1,060.00 | 62.30 | 72.90 | 76.20 | -8.70 | -12.25% | 5 | 9 | 36.93% |
| ASML240816P01070000 | 2024-06-28 10:47AM EDT | 1,070.00 | 71.40 | 79.30 | 84.60 | -10.50 | -12.82% | 10 | 19 | 38.31% |
| ASML240816P01080000 | 2024-06-28 11:10AM EDT | 1,080.00 | 81.60 | 85.80 | 88.60 | +2.40 | +3.03% | 26 | 15 | 36.41% |
| ASML240816P01100000 | 2024-06-13 10:19AM EDT | 1,100.00 | 85.00 | 99.10 | 102.20 | 0.00 | - | 2 | 4 | 35.98% |
| ASML240816P01150000 | 2024-06-12 10:43AM EDT | 1,150.00 | 108.30 | 137.10 | 141.70 | 0.00 | - | - | 13 | 36.19% |
| ASML240816P01200000 | 2024-06-27 9:50AM EDT | 1,200.00 | 175.20 | 176.40 | 190.00 | 0.00 | - | 1 | 2 | 41.98% |
| ASML240816P01260000 | 2024-06-20 10:15AM EDT | 1,260.00 | 218.30 | 231.10 | 246.10 | 0.00 | - | 13 | 25 | 45.05% |
| ASML240816P01300000 | 2024-06-21 3:09PM EDT | 1,300.00 | 266.90 | 270.10 | 285.10 | 0.00 | - | 2 | 2 | 48.22% |
| ASML240816P01320000 | 2024-06-21 3:48PM EDT | 1,320.00 | 288.10 | 289.40 | 304.40 | 0.00 | - | 3 | 3 | 49.29% |
| ASML240816P01360000 | 2024-06-06 3:54PM EDT | 1,360.00 | 306.95 | 329.30 | 344.30 | 0.00 | - | - | 0 | 53.29% |
| ASML240816P01380000 | 2024-06-21 3:40PM EDT | 1,380.00 | 346.00 | 349.20 | 364.20 | 0.00 | - | 1 | 1 | 55.11% |
© 2024 Yahoo. Todos los derechos reservados.