Mercados españoles abiertos en 8 hrs 16 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0772 +0,0006 (+0,05%) Petróleo Brent
83,66 +0,33 (+0,40%) Bitcoin EUR
58.932,19 -303,82 (-0,51%)
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:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00900000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 21.30 | 21.70 | 23.80 | +5.30 | +33.12% | 29 | 95 | 32.32% |
| ASML240517C00900000 | 2024-05-06 3:42PM EDT | 2024-05-17 | 29.17 | 29.10 | 31.00 | +6.17 | +26.83% | 9 | 207 | 32.70% |
| ASML240524C00900000 | 2024-05-06 3:45PM EDT | 2024-05-24 | 35.68 | 36.30 | 41.20 | +4.45 | +14.25% | 1 | 11 | 38.75% |
| ASML240531C00900000 | 2024-05-06 3:46PM EDT | 2024-05-31 | 39.35 | 39.80 | 43.40 | +5.00 | +14.56% | 3 | 67 | 35.45% |
| ASML240607C00900000 | 2024-05-06 2:26PM EDT | 2024-06-07 | 47.40 | 43.70 | 48.70 | +11.65 | +32.59% | 3 | 5 | 36.42% |
| ASML240621C00900000 | 2024-05-06 3:18PM EDT | 2024-06-21 | 51.70 | 51.50 | 53.70 | +6.40 | +14.13% | 19 | 204 | 34.41% |
| ASML240719C00900000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 67.70 | 66.80 | 71.50 | +8.10 | +13.59% | 4 | 71 | 38.19% |
| ASML240920C00900000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 82.53 | 88.90 | 94.50 | 0.00 | - | 3 | 256 | 38.57% |
| ASML241018C00900000 | 2024-04-30 3:55PM EDT | 2024-10-18 | 80.60 | 99.00 | 105.50 | 0.00 | - | 9 | 11 | 39.72% |
| ASML250117C00900000 | 2024-05-03 3:15PM EDT | 2025-01-17 | 120.35 | 124.80 | 133.50 | 0.00 | - | 3 | 107 | 41.25% |
| ASML250321C00900000 | 2024-03-22 11:26AM EDT | 2025-03-21 | 201.20 | 112.00 | 118.10 | 0.00 | - | 7 | 7 | 32.36% |
| ASML250620C00900000 | 2024-05-06 10:18AM EDT | 2025-06-20 | 161.20 | 155.10 | 171.00 | +5.40 | +3.47% | 1 | 68 | 42.58% |
| ASML260116C00900000 | 2024-05-03 10:43AM EDT | 2026-01-16 | 195.00 | 196.00 | 208.40 | 0.00 | - | 1 | 51 | 42.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00900000 | 2024-05-06 3:28PM EDT | 2024-05-10 | 5.87 | 4.80 | 5.50 | -8.03 | -57.77% | 91 | 103 | 28.60% |
| ASML240517P00900000 | 2024-05-06 2:42PM EDT | 2024-05-17 | 12.50 | 11.20 | 12.10 | -8.10 | -39.32% | 33 | 235 | 29.52% |
| ASML240524P00900000 | 2024-05-06 12:39PM EDT | 2024-05-24 | 19.08 | 16.10 | 18.60 | -8.92 | -31.86% | 8 | 24 | 31.69% |
| ASML240531P00900000 | 2024-05-06 12:46PM EDT | 2024-05-31 | 21.30 | 16.80 | 21.40 | -7.90 | -27.05% | 4 | 33 | 30.08% |
| ASML240607P00900000 | 2024-04-30 11:45AM EDT | 2024-06-07 | 41.42 | 21.60 | 25.40 | 0.00 | - | 1 | 1 | 30.46% |
| ASML240621P00900000 | 2024-05-06 12:23PM EDT | 2024-06-21 | 32.04 | 28.60 | 29.80 | -4.96 | -13.41% | 23 | 270 | 28.97% |
| ASML240719P00900000 | 2024-05-06 3:42PM EDT | 2024-07-19 | 42.65 | 40.00 | 42.90 | -25.15 | -37.09% | 2 | 211 | 31.02% |
| ASML240920P00900000 | 2024-05-03 12:53PM EDT | 2024-09-20 | 66.40 | 56.50 | 59.00 | 0.00 | - | 1 | 91 | 30.17% |
| ASML241018P00900000 | 2024-05-06 10:10AM EDT | 2024-10-18 | 66.70 | 63.70 | 66.50 | +3.36 | +5.30% | 57 | 74 | 30.61% |
| ASML250117P00900000 | 2024-05-06 1:57PM EDT | 2025-01-17 | 82.01 | 80.20 | 83.70 | -21.29 | -20.61% | 1 | 197 | 30.32% |
| ASML250321P00900000 | 2024-05-06 1:57PM EDT | 2025-03-21 | 91.50 | 88.10 | 94.90 | -5.00 | -5.18% | 6 | 18 | 30.51% |
| ASML250620P00900000 | 2024-05-02 2:19PM EDT | 2025-06-20 | 123.65 | 100.30 | 106.40 | 0.00 | - | 2 | 25 | 29.96% |
| ASML260116P00900000 | 2024-04-29 3:50PM EDT | 2026-01-16 | 130.95 | 121.40 | 132.20 | 0.00 | - | 5 | 27 | 29.93% |
© 2024 Yahoo. Todos los derechos reservados.