Mercados españoles abiertos en 5 hrs 20 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.593,98 +357,91 (+0,94%) Dólar/Euro
1,0770 -0,0003 (-0,03%) Petróleo Brent
83,57 +0,24 (+0,29%) Bitcoin EUR
59.166,02 -398,62 (-0,67%)
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:
Precio de ejercicio:800.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00800000 | 2024-05-06 2:43PM EDT | 2024-05-10 | 118.08 | 111.00 | 121.30 | +32.03 | +37.22% | 5 | 5 | 102.10% |
| ASML240517C00800000 | 2024-05-02 9:44AM EDT | 2024-05-17 | 80.65 | 112.00 | 122.00 | 0.00 | - | 2 | 21 | 64.15% |
| ASML240531C00800000 | 2024-05-03 10:47AM EDT | 2024-05-31 | 108.10 | 116.00 | 126.20 | 0.00 | - | 1 | 1 | 51.29% |
| ASML240621C00800000 | 2024-05-02 12:37PM EDT | 2024-06-21 | 85.60 | 126.40 | 131.70 | 0.00 | - | 1 | 295 | 44.83% |
| ASML240719C00800000 | 2024-05-06 11:13AM EDT | 2024-07-19 | 135.11 | 134.30 | 140.60 | -11.10 | -7.59% | 1 | 44 | 43.18% |
| ASML240920C00800000 | 2024-05-02 10:20AM EDT | 2024-09-20 | 119.93 | 150.50 | 157.60 | 0.00 | - | 1 | 44 | 41.59% |
| ASML241018C00800000 | 2024-04-19 3:53PM EDT | 2024-10-18 | 129.70 | 159.40 | 168.30 | 0.00 | - | 10 | 32 | 43.23% |
| ASML250117C00800000 | 2024-05-06 2:35PM EDT | 2025-01-17 | 187.95 | 181.80 | 191.70 | +25.15 | +15.45% | 11 | 468 | 43.74% |
| ASML250321C00800000 | 2024-04-18 3:32PM EDT | 2025-03-21 | 188.40 | 194.10 | 203.90 | 0.00 | - | 1 | 2 | 43.33% |
| ASML250620C00800000 | 2024-04-19 3:41PM EDT | 2025-06-20 | 182.53 | 210.40 | 225.90 | 0.00 | - | 1 | 7 | 44.75% |
| ASML260116C00800000 | 2024-05-06 9:55AM EDT | 2026-01-16 | 255.30 | 248.00 | 265.90 | +34.98 | +15.88% | 2 | 26 | 46.01% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00800000 | 2024-05-06 2:41PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.45 | -0.23 | -82.14% | 7 | 96 | 58.94% |
| ASML240517P00800000 | 2024-05-06 2:16PM EDT | 2024-05-17 | 0.55 | 0.25 | 0.90 | -0.40 | -42.11% | 23 | 236 | 43.43% |
| ASML240524P00800000 | 2024-05-06 2:34PM EDT | 2024-05-24 | 1.30 | 0.70 | 2.70 | -1.12 | -46.28% | 1 | 92 | 42.58% |
| ASML240531P00800000 | 2024-05-06 3:51PM EDT | 2024-05-31 | 3.24 | 1.80 | 2.50 | -7.76 | -70.55% | 11 | 35 | 35.49% |
| ASML240607P00800000 | 2024-05-01 2:30PM EDT | 2024-06-07 | 11.51 | 1.75 | 3.40 | 0.00 | - | - | 3 | 33.79% |
| ASML240614P00800000 | 2024-05-03 1:24PM EDT | 2024-06-14 | 6.80 | 1.30 | 6.40 | 0.00 | - | 1 | 2 | 36.46% |
| ASML240621P00800000 | 2024-05-06 9:34AM EDT | 2024-06-21 | 5.62 | 5.20 | 5.70 | -2.38 | -29.75% | 5 | 398 | 32.43% |
| ASML240719P00800000 | 2024-05-06 12:57PM EDT | 2024-07-19 | 13.00 | 10.70 | 13.00 | -3.50 | -21.21% | 3 | 99 | 33.65% |
| ASML240920P00800000 | 2024-05-06 11:28AM EDT | 2024-09-20 | 23.50 | 22.70 | 24.20 | -4.80 | -16.96% | 2 | 164 | 32.07% |
| ASML241018P00800000 | 2024-05-03 2:12PM EDT | 2024-10-18 | 33.20 | 28.30 | 30.60 | 0.00 | - | 28 | 146 | 32.70% |
| ASML250117P00800000 | 2024-05-03 9:36AM EDT | 2025-01-17 | 49.70 | 42.60 | 45.00 | 0.00 | - | 6 | 375 | 32.18% |
| ASML250321P00800000 | 2024-05-01 2:35PM EDT | 2025-03-21 | 67.80 | 50.80 | 55.00 | 0.00 | - | 82 | 84 | 32.38% |
| ASML250620P00800000 | 2024-04-26 1:02PM EDT | 2025-06-20 | 62.80 | 60.00 | 66.10 | 0.00 | - | 1 | 302 | 31.96% |
| ASML260116P00800000 | 2024-04-30 3:50PM EDT | 2026-01-16 | 95.25 | 81.70 | 88.70 | 0.00 | - | 4 | 45 | 31.52% |
© 2024 Yahoo. Todos los derechos reservados.