Mercados españoles cerrados
S&P 500
5.171,02 +43,23 (+0,84%) Nasdaq
16.317,58 +161,26 (+1,00%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0771 +0,0005 (+0,04%) Petróleo Brent
83,34 +0,38 (+0,46%) Bitcoin EUR
58.583,35 -760,47 (-1,28%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:49PM EDT. Mercado abierto.
Precio de ejercicio:860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00860000 | 2024-05-06 11:38AM EDT | 2024-05-10 | 54.30 | 54.00 | 60.70 | +31.40 | +137.12% | 2 | 10 | 59.86% |
| ASML240517C00860000 | 2024-05-03 9:51AM EDT | 2024-05-17 | 47.70 | 59.40 | 60.90 | 0.00 | - | 10 | 54 | 39.09% |
| ASML240524C00860000 | 2024-05-03 9:51AM EDT | 2024-05-24 | 53.84 | 62.20 | 65.60 | 0.00 | - | 1 | 8 | 38.90% |
| ASML240531C00860000 | 2024-05-06 10:47AM EDT | 2024-05-31 | 66.10 | 65.30 | 68.90 | +7.28 | +12.38% | 12 | 7 | 37.56% |
| ASML240607C00860000 | 2024-05-02 9:45AM EDT | 2024-06-07 | 47.97 | 69.90 | 72.20 | 0.00 | - | - | 0 | 37.01% |
| ASML240621C00860000 | 2024-05-06 1:12PM EDT | 2024-06-21 | 76.41 | 76.90 | 78.80 | +6.61 | +9.47% | 5 | 117 | 36.92% |
| ASML240719C00860000 | 2024-05-03 9:39AM EDT | 2024-07-19 | 78.00 | 90.80 | 93.70 | 0.00 | - | 17 | 59 | 39.31% |
| ASML240920C00860000 | 2024-05-01 11:26AM EDT | 2024-09-20 | 77.20 | 110.00 | 114.70 | 0.00 | - | 2 | 71 | 39.12% |
| ASML241018C00860000 | 2024-03-11 10:09AM EDT | 2024-10-18 | 185.30 | 181.10 | 186.00 | 0.00 | - | 1 | 2 | 65.48% |
| ASML250117C00860000 | 2024-04-26 2:33PM EDT | 2025-01-17 | 156.00 | 146.80 | 151.00 | 0.00 | - | 1 | 105 | 41.30% |
| ASML250321C00860000 | 2024-04-22 3:28PM EDT | 2025-03-21 | 138.76 | 160.00 | 166.40 | 0.00 | - | 1 | 5 | 41.81% |
| ASML250620C00860000 | 2024-04-24 11:28AM EDT | 2025-06-20 | 170.90 | 177.80 | 186.70 | 0.00 | - | 1 | 6 | 42.48% |
| ASML260116C00860000 | 2024-04-10 10:23AM EDT | 2026-01-16 | 283.07 | 218.90 | 228.70 | 0.00 | - | 2 | 44 | 44.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00860000 | 2024-05-06 3:18PM EDT | 2024-05-10 | 0.63 | 0.60 | 0.75 | -1.83 | -74.39% | 42 | 57 | 32.28% |
| ASML240517P00860000 | 2024-05-06 3:05PM EDT | 2024-05-17 | 3.20 | 3.20 | 3.50 | -3.48 | -52.10% | 31 | 140 | 30.96% |
| ASML240524P00860000 | 2024-05-01 11:19AM EDT | 2024-05-24 | 32.60 | 7.00 | 7.50 | 0.00 | - | 6 | 7 | 32.36% |
| ASML240531P00860000 | 2024-05-03 1:22PM EDT | 2024-05-31 | 15.10 | 9.20 | 9.80 | 0.00 | - | 3 | 8 | 30.97% |
| ASML240607P00860000 | 2024-05-03 12:10PM EDT | 2024-06-07 | 16.90 | 10.50 | 12.40 | 0.00 | - | 2 | 13 | 30.62% |
| ASML240614P00860000 | 2024-05-03 1:09PM EDT | 2024-06-14 | 20.50 | 14.20 | 15.00 | 0.00 | - | 1 | 11 | 30.52% |
| ASML240621P00860000 | 2024-05-06 3:04PM EDT | 2024-06-21 | 15.90 | 16.30 | 16.90 | -6.90 | -30.26% | 9 | 333 | 29.94% |
| ASML240719P00860000 | 2024-05-06 11:46AM EDT | 2024-07-19 | 27.73 | 27.00 | 29.70 | -4.67 | -14.41% | 7 | 236 | 32.69% |
| ASML240920P00860000 | 2024-05-02 3:17PM EDT | 2024-09-20 | 58.15 | 41.40 | 42.70 | 0.00 | - | 1 | 75 | 30.52% |
| ASML241018P00860000 | 2024-04-26 10:55AM EDT | 2024-10-18 | 49.50 | 46.20 | 49.90 | 0.00 | - | 1 | 7 | 31.01% |
| ASML250117P00860000 | 2024-05-03 12:52PM EDT | 2025-01-17 | 71.70 | 64.20 | 66.10 | 0.00 | - | 11 | 102 | 30.61% |
| ASML250321P00860000 | 2024-04-30 10:02AM EDT | 2025-03-21 | 78.00 | 72.50 | 75.60 | 0.00 | - | 1 | 34 | 30.41% |
| ASML250620P00860000 | 2024-05-01 2:41PM EDT | 2025-06-20 | 103.25 | 84.00 | 86.80 | 0.00 | - | 4 | 25 | 29.91% |
| ASML260116P00860000 | 2024-04-22 10:26AM EDT | 2026-01-16 | 128.80 | 106.00 | 111.40 | 0.00 | - | 11 | 12 | 29.84% |
© 2024 Yahoo. Todos los derechos reservados.