Mercados españoles abiertos en 7 hrs 47 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
1,0770 -0,0003 (-0,03%) Petróleo Brent
83,58 +0,25 (+0,30%) Bitcoin EUR
58.844,74 -520,95 (-0,88%)
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:920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00920000 | 2024-05-06 3:41PM EDT | 2024-05-10 | 10.27 | 10.40 | 11.40 | +2.47 | +31.67% | 64 | 94 | 30.04% |
| ASML240517C00920000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 18.40 | 18.50 | 19.90 | +3.70 | +25.17% | 43 | 236 | 32.22% |
| ASML240524C00920000 | 2024-05-06 1:43PM EDT | 2024-05-24 | 25.50 | 25.70 | 29.60 | +4.81 | +23.25% | 6 | 9 | 37.23% |
| ASML240531C00920000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 30.00 | 29.20 | 31.10 | +5.05 | +20.24% | 1 | 7 | 33.36% |
| ASML240607C00920000 | 2024-05-03 11:48AM EDT | 2024-06-07 | 28.96 | 33.00 | 38.40 | 0.00 | - | 1 | 9 | 36.25% |
| ASML240621C00920000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 40.70 | 41.30 | 42.50 | +4.90 | +13.69% | 19 | 217 | 33.50% |
| ASML240719C00920000 | 2024-05-06 11:46AM EDT | 2024-07-19 | 57.36 | 57.70 | 59.00 | +6.96 | +13.81% | 4 | 164 | 36.48% |
| ASML240920C00920000 | 2024-05-06 3:18PM EDT | 2024-09-20 | 79.97 | 79.70 | 81.50 | +23.67 | +42.04% | 9 | 75 | 36.93% |
| ASML241018C00920000 | 2024-05-02 11:11AM EDT | 2024-10-18 | 89.30 | 88.90 | 92.70 | +21.40 | +31.52% | 6 | 179 | 38.23% |
| ASML250117C00920000 | 2024-05-01 1:20PM EDT | 2025-01-17 | 86.65 | 115.00 | 122.30 | 0.00 | - | 2 | 33 | 40.46% |
| ASML250321C00920000 | 2024-05-01 3:45PM EDT | 2025-03-21 | 103.82 | 128.30 | 135.40 | 0.00 | - | 3 | 4 | 40.14% |
| ASML250620C00920000 | 2024-04-30 10:08AM EDT | 2025-06-20 | 148.80 | 148.60 | 156.60 | 0.00 | - | 1 | 11 | 40.98% |
| ASML260116C00920000 | 2024-04-29 2:04PM EDT | 2026-01-16 | 192.89 | 186.00 | 199.00 | 0.00 | - | 1 | 42 | 42.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00920000 | 2024-05-06 2:13PM EDT | 2024-05-10 | 13.80 | 12.50 | 13.60 | -11.37 | -45.17% | 18 | 39 | 27.98% |
| ASML240517P00920000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 20.70 | 19.80 | 20.60 | -12.10 | -36.89% | 3 | 105 | 28.64% |
| ASML240524P00920000 | 2024-05-03 9:42AM EDT | 2024-05-24 | 41.54 | 24.30 | 27.70 | 0.00 | - | 1 | 7 | 31.27% |
| ASML240531P00920000 | 2024-04-22 11:54AM EDT | 2024-05-31 | 67.21 | 27.40 | 32.50 | 0.00 | - | 2 | 3 | 31.65% |
| ASML240607P00920000 | 2024-05-06 3:07PM EDT | 2024-06-07 | 32.49 | 28.90 | 35.80 | -31.53 | -49.25% | 1 | 6 | 31.09% |
| ASML240621P00920000 | 2024-05-06 11:32AM EDT | 2024-06-21 | 41.35 | 37.70 | 38.90 | -6.35 | -13.31% | 9 | 152 | 28.42% |
| ASML240719P00920000 | 2024-05-06 10:10AM EDT | 2024-07-19 | 53.60 | 50.10 | 51.80 | -8.30 | -13.41% | 4 | 108 | 30.28% |
| ASML240920P00920000 | 2024-05-03 2:35PM EDT | 2024-09-20 | 74.30 | 66.10 | 67.40 | 0.00 | - | 19 | 101 | 29.27% |
| ASML241018P00920000 | 2024-05-01 10:18AM EDT | 2024-10-18 | 103.72 | 72.80 | 76.70 | 0.00 | - | 1 | 12 | 30.48% |
| ASML250117P00920000 | 2024-05-06 11:49AM EDT | 2025-01-17 | 92.40 | 89.70 | 93.40 | -5.70 | -5.81% | 18 | 120 | 29.96% |
| ASML250321P00920000 | 2024-04-19 11:25AM EDT | 2025-03-21 | 125.30 | 98.10 | 104.80 | 0.00 | - | 2 | 24 | 30.21% |
| ASML250620P00920000 | 2024-04-17 10:52AM EDT | 2025-06-20 | 125.00 | 109.10 | 117.30 | 0.00 | - | 1 | 25 | 29.91% |
| ASML260116P00920000 | 2024-05-02 11:08AM EDT | 2026-01-16 | 154.00 | 131.70 | 142.00 | 0.00 | - | 9 | 69 | 29.59% |
© 2024 Yahoo. Todos los derechos reservados.