Deutsche Märkte geschlossen

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.068,73+16,26 (+1,54%)
Ab 01:00PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ASML240719C003500002023-12-28 2:55PM EDT350.00417.70522.20526.900.00--10.00%
ASML240719C004900002023-12-05 10:45AM EDT490.00220.30233.40236.500.00--10.00%
ASML240719C005000002023-12-28 4:43PM EDT500.00275.42376.80381.700.00--10.00%
ASML240719C005400002024-04-02 9:30AM EDT540.00439.630.000.000.00-100.00%
ASML240719C005500002024-06-17 9:38AM EDT550.00494.00516.40520.700.00-124110.71%
ASML240719C005800002024-04-01 1:03PM EDT580.00429.73295.80309.900.00-110.00%
ASML240719C005900002024-06-11 2:16PM EDT590.00450.20474.70482.800.00--360.16%
ASML240719C006000002024-01-22 10:35AM EDT600.00198.800.000.000.00--60.00%
ASML240719C006100002024-01-16 10:45AM EDT610.00128.80330.00334.700.00--100.00%
ASML240719C006200002023-11-28 12:29PM EDT620.00111.08167.20171.900.00--10.00%
ASML240719C006300002024-06-18 12:15PM EDT630.00440.50435.20442.60+27.50+6.66%43665.92%
ASML240719C006400002024-05-06 3:56PM EDT640.00284.12396.70411.700.00-120.00%
ASML240719C006500002024-02-14 12:38PM EDT650.00287.30298.40313.300.00-140.00%
ASML240719C006600002024-02-13 10:30AM EDT660.00253.57308.30323.200.00-110.00%
ASML240719C006700002024-06-06 9:53AM EDT670.00375.45395.20405.100.00-1676.86%
ASML240719C006800002024-06-10 2:58PM EDT680.00363.80385.00394.900.00-1673.00%
ASML240719C006900002024-06-13 9:37AM EDT690.00371.95375.20385.400.00-1173.71%
ASML240719C007000002024-06-05 2:26PM EDT700.00342.18365.20375.400.00-1771.58%
ASML240719C007100002024-04-15 2:34PM EDT710.00259.80229.00241.600.00-10140.00%
ASML240719C007200002024-05-24 10:57AM EDT720.00242.01345.50355.400.00-2468.40%
ASML240719C007300002024-05-29 10:26AM EDT730.00244.00335.70344.900.00-1865.33%
ASML240719C007400002024-02-12 10:57AM EDT740.00229.76242.00249.500.00-150.00%
ASML240719C007500002024-06-17 9:36AM EDT750.00295.53315.80326.000.00-1964.73%
ASML240719C007600002024-03-19 3:36PM EDT760.00214.00150.80156.600.00-2120.00%
ASML240719C007700002024-04-17 11:59AM EDT770.00161.30162.80173.500.00-280.00%
ASML240719C007800002024-04-29 10:03AM EDT780.00150.53184.20196.000.00-2270.00%
ASML240719C007900002024-04-17 10:16AM EDT790.00147.50146.40154.600.00-13140.00%
ASML240719C008000002024-06-05 2:36PM EDT800.00249.00267.30276.400.00-14358.45%
ASML240719C008100002024-05-02 9:45AM EDT810.00101.00154.10165.300.00-1080.00%
ASML240719C008200002024-05-31 10:51AM EDT820.00138.30247.10257.300.00-14055.49%
ASML240719C008300002024-06-06 9:30AM EDT830.00226.50237.40247.600.00-16854.35%
ASML240719C008400002024-06-11 11:45AM EDT840.00196.64227.30237.900.00-18752.55%
ASML240719C008500002024-06-06 9:30AM EDT850.00207.15218.50228.10-0.35-0.17%11652.39%
ASML240719C008600002024-06-07 1:41PM EDT860.00190.00207.90218.800.00-47850.38%
ASML240719C008700002024-06-05 9:53AM EDT870.00156.90201.40208.800.00-12552.26%
ASML240719C008800002024-06-14 12:14PM EDT880.00154.00187.00198.800.00-211056.91%
ASML240719C008900002024-06-05 11:04AM EDT890.00150.10182.30189.500.00-26055.63%
ASML240719C009000002024-06-17 1:42PM EDT900.00160.18172.40180.700.00-17555.03%
ASML240719C009100002024-06-14 3:46PM EDT910.00153.05162.60169.10+21.35+16.21%125850.13%
ASML240719C009200002024-06-05 2:36PM EDT920.00137.55154.60161.200.00-7715350.76%
ASML240719C009300002024-06-17 2:46PM EDT930.00135.80147.30150.10+1.80+1.34%126946.72%
ASML240719C009400002024-06-11 1:02PM EDT940.00109.40138.50142.200.00-1815647.05%
ASML240719C009500002024-06-18 10:44AM EDT950.00126.50130.50133.30+11.50+10.00%5017045.86%
ASML240719C009600002024-06-17 2:38PM EDT960.00111.84123.20124.900.00-1915345.13%
ASML240719C009700002024-06-18 10:36AM EDT970.00110.10110.50116.90+5.10+4.86%110544.66%
ASML240719C009800002024-06-14 2:28PM EDT980.0079.70107.00109.200.00-3410744.30%
ASML240719C009900002024-06-13 2:53PM EDT990.0087.0899.40101.600.00-1016343.82%
ASML240719C010000002024-06-18 12:35PM EDT1,000.0094.3592.2094.40+9.85+11.66%1440743.51%
ASML240719C010100002024-06-18 11:53AM EDT1,010.0086.7086.1087.50+24.10+38.50%2128843.24%
ASML240719C010200002024-06-18 11:44AM EDT1,020.0077.5079.5080.60+7.20+10.24%1733142.74%
ASML240719C010300002024-06-18 11:16AM EDT1,030.0066.2573.2074.50+1.94+3.02%317042.70%
ASML240719C010400002024-06-18 12:22PM EDT1,040.0068.6067.3068.60+8.10+13.39%2417042.58%
ASML240719C010500002024-06-18 11:56AM EDT1,050.0062.5061.8062.80+7.50+13.64%9428642.31%
ASML240719C010600002024-06-18 12:21PM EDT1,060.0057.4056.5057.70+7.30+14.57%3219442.35%
ASML240719C010700002024-06-18 11:34AM EDT1,070.0046.7051.5052.50+5.10+12.26%1311042.09%
ASML240719C010800002024-06-18 11:54AM EDT1,080.0048.1145.7048.10+7.41+18.21%199442.22%
ASML240719C010900002024-06-18 10:23AM EDT1,090.0037.7742.6043.80+1.47+4.05%1614242.20%
ASML240719C011000002024-06-18 12:37PM EDT1,100.0039.5038.5039.60+6.10+18.26%18228642.02%
ASML240719C011100002024-06-18 10:56AM EDT1,110.0031.7135.0036.10+2.56+8.78%16142.19%
ASML240719C011200002024-06-18 12:17PM EDT1,120.0032.9131.7032.70+5.21+18.81%3623842.23%
ASML240719C011300002024-06-18 12:44PM EDT1,130.0029.0628.7029.50+4.06+15.98%68342.21%
ASML240719C011400002024-06-14 11:48AM EDT1,140.0013.5225.8026.600.00-45442.24%
ASML240719C011500002024-06-18 12:20PM EDT1,150.0023.6423.2024.00+4.54+23.77%1811042.33%
ASML240719C011600002024-06-18 12:28PM EDT1,160.0021.5020.8021.60+4.63+27.45%856242.40%
ASML240719C011700002024-06-17 12:57PM EDT1,170.0013.8018.7019.500.00-216442.57%
ASML240719C011800002024-06-18 11:41AM EDT1,180.0015.6016.7017.60+4.40+39.29%54442.75%
ASML240719C011900002024-06-18 11:46AM EDT1,190.0014.9015.0015.80+7.15+92.26%155742.85%
ASML240719C012000002024-06-18 12:35PM EDT1,200.0013.9013.4014.10+2.50+21.93%2111342.88%
ASML240719C012100002024-06-14 1:53PM EDT1,210.006.9011.8012.800.00-32943.20%
ASML240719C012200002024-06-18 12:06PM EDT1,220.0011.3310.7011.50+4.58+67.85%15443.37%
ASML240719C012300002024-06-18 12:06PM EDT1,230.0010.409.5010.40+3.90+60.00%110843.63%
ASML240719C012400002024-06-12 10:18AM EDT1,240.007.808.209.400.00-144743.90%
ASML240719C012500002024-06-18 12:16PM EDT1,250.007.907.608.40+1.90+31.67%54644.01%
ASML240719C012600002024-06-18 10:58AM EDT1,260.006.106.907.60+0.70+12.96%48344.29%
ASML240719C012700002024-06-18 12:28PM EDT1,270.006.605.406.80+3.65+123.73%4944.43%
ASML240719C012800002024-06-17 1:00PM EDT1,280.004.005.506.300.00-22444.98%
ASML240719C012900002024-06-14 10:12AM EDT1,290.002.763.305.600.00-12545.05%
ASML240719C013000002024-06-18 12:08PM EDT1,300.004.854.505.10+1.35+38.57%194745.38%
ASML240719C013100002024-06-18 9:47AM EDT1,310.003.244.105.30-0.01-0.31%11447.12%
ASML240719C013200002024-06-18 12:34PM EDT1,320.003.903.704.30+2.10+116.67%53646.20%
ASML240719C013300002024-06-18 9:36AM EDT1,330.002.603.404.10-0.05-1.89%121546.96%
ASML240719C013400002024-05-23 9:44AM EDT1,340.000.702.353.600.00-22146.90%
ASML240719C013500002024-06-18 12:33PM EDT1,350.003.072.853.60+1.46+90.68%15148.08%
ASML240719C013600002024-06-14 10:12AM EDT1,360.001.450.956.000.00-11954.98%
ASML240719C013700002024-06-18 10:50AM EDT1,370.002.252.403.10+0.90+66.67%121848.96%
ASML240719C013800002024-05-02 3:35PM EDT1,380.000.400.351.050.00-31441.69%
ASML240719C013900002024-05-30 3:08PM EDT1,390.000.600.704.800.00-121150.05%
ASML240719C014000002024-06-18 12:08PM EDT1,400.002.251.204.80+0.74+49.01%515151.96%
ASML240719C014200002024-06-18 9:33AM EDT1,420.001.431.602.35+0.40+38.83%1550.27%
ASML240719C014400002024-06-06 9:38AM EDT1,440.001.201.402.100.00-13151.25%
ASML240719C014500002024-06-13 12:21PM EDT1,450.000.750.052.050.00-102653.58%
ASML240719C014600002024-04-17 9:47AM EDT1,460.001.050.004.200.00-1454.77%
ASML240719C014800002024-04-15 10:26AM EDT1,480.002.770.050.650.00-11147.80%
ASML240719C015000002024-06-18 11:25AM EDT1,500.001.030.151.45+0.05+5.10%21750.83%
ASML240719C015200002024-06-18 12:33PM EDT1,520.001.000.801.50+0.11+12.36%32255.18%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ASML240719P003500002024-06-18 9:55AM EDT350.000.050.000.000.00-9515450.00%
ASML240719P003600002024-06-18 9:55AM EDT360.000.050.000.400.00-1902132.62%
ASML240719P003700002024-06-18 9:56AM EDT370.000.050.000.100.00-1541114.45%
ASML240719P003800002024-06-18 9:56AM EDT380.000.050.000.100.00-19271111.72%
ASML240719P003900002024-05-14 11:20AM EDT390.000.150.050.250.00-10124119.92%
ASML240719P004100002024-03-14 2:36PM EDT410.000.370.004.200.00-5757156.24%
ASML240719P004200002024-01-24 12:08PM EDT420.000.370.001.400.00-66131.47%
ASML240719P004300002024-04-22 9:44AM EDT430.000.300.001.350.00-13127.78%
ASML240719P004400002024-05-15 11:22AM EDT440.000.220.052.800.00-18137.55%
ASML240719P004500002024-06-11 9:30AM EDT450.000.100.050.000.00-14689.06%
ASML240719P004800002024-04-04 2:33PM EDT480.000.540.004.300.00-11132.91%
ASML240719P004900002024-06-18 9:36AM EDT490.000.210.050.40-0.04-16.00%243197.75%
ASML240719P005000002024-06-17 10:42AM EDT500.000.190.050.400.00-6417195.41%
ASML240719P005200002024-06-11 10:08AM EDT520.000.150.050.600.00-16494.38%
ASML240719P005300002024-05-28 9:52AM EDT530.000.200.050.600.00-14392.09%
ASML240719P005400002024-01-25 12:23PM EDT540.001.820.503.500.00-510113.77%
ASML240719P005500002024-05-13 9:30AM EDT550.000.410.000.000.00-1950.00%
ASML240719P005600002024-05-23 12:03PM EDT560.000.230.050.650.00-11086.04%
ASML240719P005700002024-02-05 1:08PM EDT570.002.720.902.050.00-117100.87%
ASML240719P005800002024-06-14 9:30AM EDT580.000.350.050.650.00-114481.74%
ASML240719P005900002024-04-26 11:20AM EDT590.000.950.003.600.00-83298.80%
ASML240719P006000002024-06-18 9:36AM EDT600.000.370.050.70+0.07+23.33%1210378.13%
ASML240719P006100002024-05-21 12:30PM EDT610.000.640.000.700.00-21975.49%
ASML240719P006200002024-06-05 11:04AM EDT620.000.300.050.750.00-24774.61%
ASML240719P006300002024-06-05 11:17AM EDT630.000.360.050.750.00-32672.61%
ASML240719P006400002024-05-16 2:42PM EDT640.000.900.003.900.00-205187.78%
ASML240719P006500002024-06-04 10:55AM EDT650.000.740.000.700.00-19967.63%
ASML240719P006600002024-06-07 3:49PM EDT660.000.430.050.700.00-24166.26%
ASML240719P006700002024-05-24 9:52AM EDT670.000.800.050.750.00-23164.84%
ASML240719P006800002024-06-17 9:47AM EDT680.000.200.050.800.00-14263.43%
ASML240719P006900002024-06-12 11:19AM EDT690.000.450.150.950.00-53163.60%
ASML240719P007000002024-06-13 12:21PM EDT700.000.600.000.950.00-115260.57%
ASML240719P007100002024-06-14 1:43PM EDT710.000.750.051.000.00-13959.47%
ASML240719P007200002024-05-24 1:33PM EDT720.001.300.050.950.00-113357.30%
ASML240719P007300002024-06-12 12:47PM EDT730.000.600.051.050.00-124156.18%
ASML240719P007400002024-06-14 10:21AM EDT740.000.670.053.700.00-13365.22%
ASML240719P007500002024-06-14 10:21AM EDT750.000.760.051.200.00-19853.52%
ASML240719P007600002024-06-13 10:25AM EDT760.000.930.051.300.00-315652.27%
ASML240719P007700002024-06-13 10:29AM EDT770.001.000.701.350.00-42853.64%
ASML240719P007800002024-06-12 2:22PM EDT780.000.950.551.450.00-212651.59%
ASML240719P007900002024-06-13 12:21PM EDT790.001.350.601.550.00-111850.32%
ASML240719P008000002024-06-17 11:45AM EDT800.001.400.301.400.00-149650.59%
ASML240719P008100002024-06-13 2:34PM EDT810.001.691.051.900.00-139251.34%
ASML240719P008200002024-06-14 9:48AM EDT820.002.301.152.050.00-26250.10%
ASML240719P008300002024-06-18 12:32PM EDT830.001.821.102.15-0.33-15.35%29048.60%
ASML240719P008400002024-06-17 9:51AM EDT840.003.301.902.600.00-211048.41%
ASML240719P008500002024-06-17 10:29AM EDT850.003.702.202.900.00-2712747.47%
ASML240719P008600002024-06-17 3:56PM EDT860.003.180.053.300.00-223846.74%
ASML240719P008700002024-06-18 12:32PM EDT870.003.252.655.10-0.45-12.16%228049.43%
ASML240719P008800002024-06-14 10:18AM EDT880.006.503.704.100.00-215544.86%
ASML240719P008900002024-06-17 3:49PM EDT890.005.104.404.800.00-440644.45%
ASML240719P009000002024-06-18 11:11AM EDT900.006.205.205.60+0.25+4.20%828244.04%
ASML240719P009100002024-06-17 2:16PM EDT910.007.186.006.400.00-313243.43%
ASML240719P009200002024-06-17 3:33PM EDT920.007.907.007.60-0.22-2.71%169143.32%
ASML240719P009300002024-06-17 1:26PM EDT930.0010.008.208.700.00-3116342.79%
ASML240719P009400002024-06-18 12:26PM EDT940.009.609.6010.10-1.44-13.04%222142.50%
ASML240719P009500002024-06-18 11:52AM EDT950.0011.7511.1011.70-1.15-8.91%418442.23%
ASML240719P009600002024-06-17 3:12PM EDT960.0015.4012.9013.40+0.20+1.32%113341.85%
ASML240719P009700002024-06-18 12:32PM EDT970.0015.2514.9015.50-3.24-17.52%118541.71%
ASML240719P009800002024-06-17 3:48PM EDT980.0020.2417.2017.800.00-2216741.52%
ASML240719P009900002024-06-18 12:13PM EDT990.0019.9019.7021.40-2.40-10.76%189242.38%
ASML240719P010000002024-06-18 11:41AM EDT1,000.0024.1622.4023.20-1.99-7.61%1961741.18%
ASML240719P010100002024-06-18 11:26AM EDT1,010.0029.8025.6026.30-0.25-0.83%29041.01%
ASML240719P010200002024-06-18 11:53AM EDT1,020.0029.5028.9029.80-9.07-23.52%217040.94%
ASML240719P010300002024-06-18 10:41AM EDT1,030.0038.2032.7033.40-0.97-2.48%1322740.70%
ASML240719P010400002024-06-18 10:37AM EDT1,040.0039.7236.6037.50-8.56-17.73%1314640.63%
ASML240719P010500002024-06-18 10:39AM EDT1,050.0044.3340.9042.00-2.57-5.48%110540.64%
ASML240719P010600002024-06-18 10:39AM EDT1,060.0049.1745.7046.50-8.95-15.40%15240.39%
ASML240719P010700002024-06-18 11:35AM EDT1,070.0055.1050.7051.80-15.00-21.40%102440.53%
ASML240719P010800002024-06-18 11:41AM EDT1,080.0059.4056.0057.00-16.10-21.32%154240.35%
ASML240719P010900002024-06-14 10:35AM EDT1,090.0088.4061.5062.700.00-11540.32%
ASML240719P011000002024-03-08 12:25PM EDT1,100.00131.00146.10151.600.00-29103.96%
ASML240719P011100002024-06-14 9:48AM EDT1,110.0096.7074.0075.200.00-12040.43%
ASML240719P011200002024-06-17 3:56PM EDT1,120.0090.1080.8081.90+2.00+2.27%142940.51%
ASML240719P011300002024-06-17 3:17PM EDT1,130.0096.1087.2092.000.00-123143.27%
ASML240719P011400002024-03-07 4:45PM EDT1,140.00140.50175.70184.400.00--1109.04%
ASML240719P011600002024-06-17 9:45AM EDT1,160.00131.30109.60111.400.00-1241.02%
ASML240719P011700002024-06-13 9:54AM EDT1,170.00126.50117.40119.900.00-131541.72%
ASML240719P011800002024-04-16 12:23PM EDT1,180.00215.00247.90261.300.00--0147.28%
ASML240719P012700002024-04-05 10:57AM EDT1,270.00291.70362.40375.500.00-140188.07%