Deutsche Märkte geschlossen

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
951,68+12,18 (+1,30%)
Börsenschluss: 04:00PM EST
951,68 0,00 (0,00%)
Nachbörse: 04:15PM EST
In the money
Anzeigen:ListeStellage
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ASML240301C004900002024-02-23 12:25PM EST490.00450.70457.70463.600.00-22448.98%
ASML240301C006150002024-02-22 3:54PM EST615.00337.65332.70338.700.00-11312.74%
ASML240301C006250002024-02-22 3:55PM EST625.00328.20322.70328.700.00-55302.69%
ASML240301C006300002024-02-29 2:43PM EST630.00319.23320.20323.30+5.65+1.80%11194.92%
ASML240301C006700002024-02-28 10:52AM EST670.00268.82279.10283.700.00-1715259.08%
ASML240301C006950002024-02-27 10:26AM EST695.00261.20255.10259.200.00-106188.18%
ASML240301C007000002024-01-18 9:36AM EST700.0048.42228.80232.700.00-210.00%
ASML240301C007050002024-01-24 9:30AM EST705.00125.20225.90231.500.00-220.00%
ASML240301C007100002024-02-23 11:28AM EST710.00228.68239.90243.400.00-22215.87%
ASML240301C007200002024-02-09 2:41PM EST720.00234.75227.80233.600.00-14211.28%
ASML240301C007250002024-01-19 9:34AM EST725.0044.90203.80207.800.00-120.00%
ASML240301C007300002024-02-05 3:02PM EST730.00173.31220.00223.700.00-26142.58%
ASML240301C007350002024-01-19 2:14PM EST735.0046.10193.80197.900.00-330.00%
ASML240301C007400002024-02-22 3:56PM EST740.00213.20209.90214.100.00-13146.88%
ASML240301C007450002024-01-19 1:30PM EST745.0038.28183.90187.800.00-440.00%
ASML240301C007500002024-02-20 9:56AM EST750.00162.00199.90204.200.00-114142.58%
ASML240301C007550002024-01-30 2:20PM EST755.00115.00194.90199.200.00-13139.06%
ASML240301C007600002024-02-28 10:34AM EST760.00179.06189.90194.200.00-12135.55%
ASML240301C007650002024-02-23 9:38AM EST765.00188.10184.90189.100.00-114129.49%
ASML240301C007700002024-02-23 10:27AM EST770.00175.70179.90184.200.00-12128.61%
ASML240301C007750002024-02-28 9:37AM EST775.00164.60175.10179.200.00-13129.39%
ASML240301C007800002024-02-28 9:37AM EST780.00159.60170.20173.400.00-18105.86%
ASML240301C007850002024-02-20 1:59PM EST785.00124.09165.30169.200.00-54125.83%
ASML240301C007900002024-02-07 10:04AM EST790.00127.45157.90163.900.00-14155.47%
ASML240301C008000002024-02-28 9:30AM EST800.00143.00149.20153.90+4.23+3.05%169146.88%
ASML240301C008050002024-02-12 9:57AM EST805.00139.99145.00149.300.00-103108.30%
ASML240301C008100002024-02-23 3:10PM EST810.00128.25140.10143.700.00-1194.34%
ASML240301C008150002024-01-25 10:13AM EST815.0074.31117.60121.900.00-100.00%
ASML240301C008200002024-02-26 10:07AM EST820.00121.20128.30133.300.00-112121.56%
ASML240301C008250002024-02-27 9:46AM EST825.00124.35124.00128.800.00-145124.34%
ASML240301C008300002024-02-27 9:46AM EST830.00119.35120.00123.500.00-11171.29%
ASML240301C008400002024-02-12 9:57AM EST840.00106.27110.00113.600.00-101269.73%
ASML240301C008500002024-02-29 9:55AM EST850.0095.3099.90103.40+3.14+3.41%12198.58%
ASML240301C008550002024-02-29 1:04PM EST855.0093.3293.2098.70+6.07+6.96%32697.99%
ASML240301C008600002024-02-23 3:17PM EST860.0077.8990.0094.000.00-11319966.41%
ASML240301C008650002024-02-29 3:55PM EST865.0086.0685.0088.90+6.77+8.54%151861.52%
ASML240301C008700002024-02-29 2:37PM EST870.0079.5880.0083.50+5.25+7.06%126083.30%
ASML240301C008750002024-02-23 1:49PM EST875.0067.8575.1079.400.00-738162.31%
ASML240301C008800002024-02-29 2:37PM EST880.0069.6069.5073.90+5.50+8.58%195078.81%
ASML240301C008850002024-02-23 1:49PM EST885.0058.3065.1068.400.00-718969.84%
ASML240301C008900002024-02-27 11:12AM EST890.0065.6560.7063.500.00-23566.60%
ASML240301C008950002024-02-29 11:59AM EST895.0050.0055.1058.40-10.65-17.56%14561.47%
ASML240301C009000002024-02-29 1:50PM EST900.0050.0050.4053.60+8.40+20.19%3618858.95%
ASML240301C009050002024-02-29 3:05PM EST905.0045.0545.4048.70+1.89+4.38%36455.38%
ASML240301C009100002024-02-29 10:00AM EST910.0039.7940.5043.30-5.11-11.38%98647.86%
ASML240301C009125002024-02-22 11:06AM EST912.5037.3636.1041.20-1.19-3.09%8948.71%
ASML240301C009150002024-02-29 10:19AM EST915.0029.5035.4038.40-10.61-26.45%15544.29%
ASML240301C009175002024-02-22 10:45AM EST917.5035.4732.8037.000.00-3649.24%
ASML240301C009200002024-02-29 3:32PM EST920.0028.8530.4033.70+4.80+19.96%65741.87%
ASML240301C009225002024-02-22 3:23PM EST922.5038.5027.9031.100.00-141238.89%
ASML240301C009250002024-02-29 3:15PM EST925.0025.2525.6028.80+0.63+2.56%25437.79%
ASML240301C009275002024-02-28 2:46PM EST927.5023.3023.2026.30+7.70+49.36%11835.39%
ASML240301C009300002024-02-29 2:38PM EST930.0020.4020.7024.80+5.80+39.73%179638.23%
ASML240301C009325002024-02-28 3:55PM EST932.5013.0019.1022.300.00-172035.55%
ASML240301C009350002024-02-29 1:03PM EST935.0015.9316.1018.90+4.43+38.52%228528.42%
ASML240301C009375002024-02-29 1:03PM EST937.5013.9214.5016.70+3.67+35.80%438027.23%
ASML240301C009400002024-02-29 3:54PM EST940.0012.5513.4014.50+2.50+24.88%7613125.79%
ASML240301C009450002024-02-29 3:57PM EST945.0010.6710.1010.70+3.67+52.43%29723324.45%
ASML240301C009500002024-02-29 3:55PM EST950.007.216.507.40+1.66+29.91%22845223.24%
ASML240301C009550002024-02-29 3:54PM EST955.004.354.505.20+0.45+11.54%14019623.90%
ASML240301C009600002024-02-29 3:57PM EST960.003.503.303.60+0.70+25.00%52544524.75%
ASML240301C009650002024-02-29 3:50PM EST965.002.002.102.40-0.15-6.98%9041925.37%
ASML240301C009700002024-02-29 3:59PM EST970.001.571.401.70-0.06-3.68%43723126.75%
ASML240301C009750002024-02-29 3:41PM EST975.000.730.801.15-0.46-38.66%3010327.69%
ASML240301C009800002024-02-29 3:37PM EST980.000.600.650.90-0.35-36.84%406729.71%
ASML240301C009850002024-02-29 2:19PM EST985.000.550.450.70-0.17-23.61%262431.52%
ASML240301C009900002024-02-29 3:59PM EST990.000.480.351.65-0.37-43.53%395343.41%
ASML240301C009950002024-02-28 3:27PM EST995.000.300.150.50-0.13-30.23%104635.86%
ASML240301C010000002024-02-29 3:59PM EST1,000.000.300.150.50-0.05-14.29%1151,49139.06%
ASML240301C010050002024-02-29 1:49PM EST1,005.000.250.104.00-0.10-28.57%113358.09%
ASML240301C010100002024-02-28 12:39PM EST1,010.000.250.051.000.00-61252.03%
ASML240301C010150002024-02-27 11:27AM EST1,015.000.820.054.100.00-25365.78%
ASML240301C010200002024-02-29 10:55AM EST1,020.000.150.050.55-0.80-84.21%2722952.17%
ASML240301C010300002024-02-29 1:35PM EST1,030.000.060.054.00-0.09-60.00%342076.07%
ASML240301C010400002024-02-22 1:56PM EST1,040.001.700.000.300.00-2352.54%
ASML240301C010500002024-02-29 1:56PM EST1,050.000.100.000.15-0.10-50.00%23452.83%
ASML240301C010600002024-02-22 1:41PM EST1,060.001.000.000.200.00-6559.18%
ASML240301C010700002024-02-26 9:59AM EST1,070.000.350.000.150.00-25061.72%
ASML240301C010800002024-02-27 1:52PM EST1,080.000.150.000.150.00-31366.02%
ASML240301C010900002024-02-07 12:15PM EST1,090.001.060.003.900.00--3113.89%
ASML240301C011000002024-02-29 12:46PM EST1,100.000.050.000.100.00-3823771.48%
ASML240301C011200002024-02-28 10:15AM EST1,120.000.050.000.900.00-267102.64%
ASML240301C011500002024-02-26 9:41AM EST1,150.000.100.003.900.00-28147.90%
ASML240301C011700002024-02-23 2:46PM EST1,170.000.200.000.050.00-218992.19%
ASML240301C012000002024-02-26 10:07AM EST1,200.000.120.000.050.00-66156102.34%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ASML240301P005600002024-02-21 10:03AM EST560.000.050.000.100.00-110239.06%
ASML240301P005800002024-02-05 10:25AM EST580.000.120.000.300.00--2248.83%
ASML240301P006150002024-01-24 9:31AM EST615.000.750.002.800.00-55294.53%
ASML240301P006250002024-01-24 10:31AM EST625.000.350.001.350.00-11256.06%
ASML240301P006300002024-01-24 10:19AM EST630.000.400.001.350.00-11251.66%
ASML240301P006350002024-01-19 9:34AM EST635.002.940.001.350.00-11247.36%
ASML240301P006400002024-01-23 10:25AM EST640.001.870.000.900.00-110230.47%
ASML240301P006450002024-01-19 1:36PM EST645.003.000.001.350.00-10238.87%
ASML240301P006500002024-02-22 1:01PM EST650.000.050.000.000.00-1550.00%
ASML240301P006550002024-02-02 9:31AM EST655.000.300.004.200.00-12275.24%
ASML240301P006600002024-01-24 10:15AM EST660.000.400.000.200.00-15180.86%
ASML240301P006650002024-01-18 1:19PM EST665.008.020.001.400.00-44223.24%
ASML240301P006700002024-01-24 9:48AM EST670.000.600.000.250.00-10177.93%
ASML240301P006750002024-01-18 1:44PM EST675.008.600.001.400.00-1211215.04%
ASML240301P006800002024-01-26 2:50PM EST680.000.500.000.200.00-113167.19%
ASML240301P006850002024-01-24 11:54AM EST685.000.730.000.150.00-48159.38%
ASML240301P006900002024-01-29 9:51AM EST690.000.430.001.500.00-24204.88%
ASML240301P006950002024-01-24 2:43PM EST695.000.680.000.100.00-417146.88%
ASML240301P007000002024-02-22 12:33PM EST700.000.050.004.300.00-318233.94%
ASML240301P007050002024-02-09 3:46PM EST705.000.100.004.300.00-23229.37%
ASML240301P007100002024-02-01 3:35PM EST710.000.620.000.850.00-215174.41%
ASML240301P007150002024-01-31 11:21AM EST715.000.850.004.300.00-22220.26%
ASML240301P007200002024-02-02 2:41PM EST720.000.400.004.300.00-15215.75%
ASML240301P007250002024-01-31 11:21AM EST725.000.920.001.500.00-35177.00%
ASML240301P007300002024-02-15 9:47AM EST730.000.440.001.500.00-11173.10%
ASML240301P007350002024-02-23 11:27AM EST735.000.080.004.300.00-1069202.34%
ASML240301P007400002024-01-24 10:36AM EST740.002.590.000.100.00--2119.92%
ASML240301P007450002024-01-30 11:18AM EST745.001.640.000.000.00-11250.00%
ASML240301P007500002024-02-08 1:21PM EST750.000.600.002.050.00-14165.67%
ASML240301P007550002024-02-01 3:35PM EST755.001.300.004.800.00-26188.77%
ASML240301P007600002024-02-02 9:31AM EST760.001.270.004.800.00-27184.33%
ASML240301P007650002024-02-05 3:37PM EST765.001.000.000.650.00-13129.79%
ASML240301P007700002024-02-12 3:53PM EST770.000.500.000.150.00-1352106.64%
ASML240301P007750002024-02-26 9:58AM EST775.000.050.003.900.00-323164.11%
ASML240301P007800002024-02-06 11:13AM EST780.001.340.000.900.00-12125.10%
ASML240301P007850002024-02-20 1:22PM EST785.000.800.000.150.00-151597.66%
ASML240301P007900002024-02-22 10:42AM EST790.000.080.000.150.00-107394.92%
ASML240301P007950002024-02-20 10:01AM EST795.000.970.002.900.00-216138.97%
ASML240301P008000002024-02-27 10:18AM EST800.000.050.000.150.00-12289.06%
ASML240301P008050002024-02-29 3:32PM EST805.000.050.000.200.00-16988.87%
ASML240301P008100002024-02-27 10:18AM EST810.000.050.000.200.00-12285.94%
ASML240301P008150002024-02-23 12:24PM EST815.000.130.000.150.00-121280.27%
ASML240301P008200002024-02-27 10:18AM EST820.000.050.004.300.00-137128.96%
ASML240301P008250002024-02-29 3:48PM EST825.000.050.050.100.00-506774.61%
ASML240301P008300002024-02-27 10:18AM EST830.000.050.000.700.00-25387.11%
ASML240301P008350002024-02-26 10:02AM EST835.000.300.003.900.00-3036113.82%
ASML240301P008400002024-02-29 11:58AM EST840.000.050.000.70-0.05-50.00%146480.52%
ASML240301P008450002024-02-26 10:41AM EST845.000.170.000.700.00-455177.20%
ASML240301P008500002024-02-28 3:29PM EST850.000.080.000.900.00-322776.86%
ASML240301P008550002024-02-27 9:40AM EST855.000.400.003.900.00-64297.19%
ASML240301P008600002024-02-29 2:48PM EST860.000.110.000.90-0.17-60.71%18370.02%
ASML240301P008650002024-02-26 11:29AM EST865.000.570.000.650.00-27963.28%
ASML240301P008700002024-02-29 12:22PM EST870.000.050.000.70-0.15-75.00%56560.69%
ASML240301P008750002024-02-29 1:59PM EST875.000.100.050.70-0.07-41.18%413458.06%
ASML240301P008800002024-02-29 12:10PM EST880.000.100.000.90-0.05-33.33%27556.40%
ASML240301P008850002024-02-29 3:46PM EST885.000.080.000.90-0.35-81.40%448352.98%
ASML240301P008900002024-02-29 2:25PM EST890.000.100.052.65-0.20-66.67%137661.94%
ASML240301P008925002024-02-29 2:25PM EST892.500.100.001.80-0.50-83.33%3854.74%
ASML240301P008950002024-02-29 10:18AM EST895.000.200.050.75-0.35-63.64%125350.85%
ASML240301P008975002024-02-29 12:25PM EST897.500.110.050.75-0.70-86.42%24949.00%
ASML240301P009000002024-02-29 3:59PM EST900.000.120.100.20-0.39-76.47%189637.16%
ASML240301P009025002024-02-28 3:55PM EST902.500.650.050.750.00-41845.26%
ASML240301P009050002024-02-29 12:43PM EST905.000.150.050.80-0.63-80.77%244743.99%
ASML240301P009075002024-02-28 11:26AM EST907.500.800.050.250.00-101333.64%
ASML240301P009100002024-02-29 3:47PM EST910.000.200.051.70-0.86-81.13%3810348.51%
ASML240301P009125002024-02-29 2:02PM EST912.500.180.100.25-0.89-83.18%64830.37%
ASML240301P009150002024-02-29 3:11PM EST915.000.200.100.30-1.37-87.26%683629.66%
ASML240301P009175002024-02-29 12:57PM EST917.500.250.150.35-1.59-86.41%394628.78%
ASML240301P009200002024-02-29 3:11PM EST920.000.320.100.45-2.41-88.28%359828.44%
ASML240301P009225002024-02-29 1:17PM EST922.500.450.200.45-2.95-86.76%83326.64%
ASML240301P009250002024-02-29 3:12PM EST925.000.450.300.50-3.65-89.02%647325.37%
ASML240301P009275002024-02-29 1:03PM EST927.500.770.400.65-3.48-81.88%283325.00%
ASML240301P009300002024-02-29 3:12PM EST930.000.780.550.80-3.92-83.40%5910724.29%
ASML240301P009325002024-02-29 1:54PM EST932.501.200.701.05-4.60-79.31%259224.01%
ASML240301P009350002024-02-29 3:55PM EST935.001.450.901.35-4.45-75.42%223723.66%
ASML240301P009375002024-02-29 2:57PM EST937.502.001.401.75-5.90-74.68%186723.43%
ASML240301P009400002024-02-29 3:34PM EST940.003.101.852.35-6.59-68.01%589323.68%
ASML240301P009450002024-02-29 3:40PM EST945.004.603.303.70-7.29-61.31%4212623.22%
ASML240301P009500002024-02-29 3:56PM EST950.005.605.305.90-11.20-66.67%239723.88%
ASML240301P009550002024-02-29 12:29PM EST955.0013.507.608.50-2.84-17.38%32723.83%
ASML240301P009600002024-02-29 1:43PM EST960.0013.5010.6012.80-8.10-37.50%72428.19%
ASML240301P009650002024-02-29 1:26PM EST965.0017.1014.5016.60-1.20-6.56%11729.31%
ASML240301P009700002024-02-29 10:50AM EST970.0026.9817.9022.20-2.91-9.74%11237.43%
ASML240301P009750002024-02-29 10:04AM EST975.0028.9022.4026.00-2.50-7.96%16236.75%
ASML240301P009800002024-02-21 1:13PM EST980.0078.7027.7030.800.00--940.31%
ASML240301P009900002024-02-22 10:45AM EST990.0048.6036.2040.500.00-5447.12%
ASML240301P009950002024-02-26 3:10PM EST995.0046.4042.0047.300.00-2262.23%
ASML240301P010000002024-02-23 9:53AM EST1,000.0056.0046.9050.200.00-1052.95%
ASML240301P010300002024-02-21 2:03PM EST1,030.00127.5076.1080.000.00--072.78%
ASML240301P010400002024-02-21 11:50AM EST1,040.00137.6086.2092.200.00--069.51%
ASML240301P010700002024-02-12 3:25PM EST1,070.00139.30116.10120.100.00--099.71%
ASML240301P011200002024-02-12 2:36PM EST1,120.00192.30166.30172.100.00--0113.79%