Deutsche Märkte geschlossen

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.085,26+22,76 (+2,14%)
Börsenschluss: 04:00PM EDT
1.086,00 +0,74 (+0,07%)
Nachbörse: 07:59PM EDT
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 EDT490.00220.30225.10229.500.00--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 EDT550.00494.00529.80539.500.00-124274.22%
ASML240719C005800002024-07-08 9:30AM EDT580.00505.20499.80509.600.00-16256.36%
ASML240719C005900002024-06-20 3:25PM EDT590.00463.20490.20499.300.00-25246.92%
ASML240719C006000002024-01-22 10:35AM EDT600.00198.80307.40322.200.00--60.00%
ASML240719C006100002024-06-20 1:55PM EDT610.00446.30470.20479.700.00-210239.28%
ASML240719C006200002024-07-08 3:24PM EDT620.00460.33460.20469.700.00-12233.40%
ASML240719C006300002024-07-08 3:24PM EDT630.00450.55449.80459.600.00-921226.64%
ASML240719C006400002024-07-12 11:19AM EDT640.00456.42441.20449.60+2.82+0.62%25138.28%
ASML240719C006500002024-07-11 1:56PM EDT650.00416.00431.10439.200.00-14211.43%
ASML240719C006600002024-06-20 1:14PM EDT660.00396.20421.20429.600.00-13130.66%
ASML240719C006700002024-06-21 9:40AM EDT670.00368.25409.90419.400.00-16202.54%
ASML240719C006800002024-06-21 9:40AM EDT680.00358.30401.30409.600.00-16127.34%
ASML240719C006900002024-06-20 1:14PM EDT690.00366.40390.30399.800.00-14195.43%
ASML240719C007000002024-07-03 12:32PM EDT700.00374.40380.30389.800.00-18190.16%
ASML240719C007100002024-04-15 2:34PM EDT710.00259.80229.00241.600.00-10140.00%
ASML240719C007200002024-05-24 10:57AM EDT720.00242.01313.30328.300.00-240.00%
ASML240719C007300002024-07-12 11:38AM EDT730.00363.70351.20359.50+119.70+49.06%18101.56%
ASML240719C007400002024-07-12 3:06PM EDT740.00357.58341.30349.60+17.73+5.22%16106.06%
ASML240719C007500002024-07-11 9:35AM EDT750.00354.98330.00339.700.00-28163.94%
ASML240719C007600002024-07-08 9:30AM EDT760.00325.33321.30329.600.00-21299.32%
ASML240719C007700002024-04-17 11:59AM EDT770.00161.30162.80173.500.00-280.00%
ASML240719C007800002024-06-26 11:05AM EDT780.00237.80301.40309.600.00-22595.21%
ASML240719C007900002024-06-21 10:53AM EDT790.00249.35291.60299.500.00-11593.95%
ASML240719C008000002024-07-12 2:21PM EDT800.00297.85281.40289.80+30.35+11.35%24392.33%
ASML240719C008100002024-07-02 3:49PM EDT810.00235.87271.40279.700.00-1887.21%
ASML240719C008200002024-06-27 1:27PM EDT820.00275.15261.30269.80+60.15+27.98%13983.98%
ASML240719C008300002024-06-06 9:30AM EDT830.00226.50243.10251.000.00-1680.00%
ASML240719C008400002024-06-27 1:05PM EDT840.00196.20241.30249.600.00-18973.63%
ASML240719C008500002024-06-27 1:27PM EDT850.00185.80231.40239.900.00-112377.10%
ASML240719C008600002024-07-03 9:30AM EDT860.00202.00221.40229.900.00-27773.83%
ASML240719C008700002024-07-08 9:58AM EDT870.00213.01211.70219.800.00-22372.80%
ASML240719C008800002024-06-27 3:00PM EDT880.00159.45201.40210.000.00-110768.46%
ASML240719C008900002024-07-11 9:32AM EDT890.00221.47191.40199.700.00-25961.72%
ASML240719C009000002024-07-12 3:41PM EDT900.00187.00181.40189.70+16.69+9.80%36858.59%
ASML240719C009100002024-07-12 1:00PM EDT910.00183.87173.20179.90-5.13-2.71%225469.73%
ASML240719C009200002024-07-12 2:36PM EDT920.00178.90161.90170.10+28.15+18.67%410760.16%
ASML240719C009300002024-07-12 12:17PM EDT930.00157.46152.10160.50+14.01+9.77%16960.11%
ASML240719C009400002024-07-12 9:51AM EDT940.00144.00142.80151.00+1.10+0.77%115361.62%
ASML240719C009500002024-07-12 3:16PM EDT950.00140.00133.10141.50+5.25+3.90%819260.56%
ASML240719C009600002024-07-11 9:47AM EDT960.00139.40123.80132.200.00-514960.60%
ASML240719C009700002024-07-12 11:53AM EDT970.00126.90116.20123.10+22.62+21.69%18763.81%
ASML240719C009800002024-07-12 11:53AM EDT980.00117.90108.70112.90+18.90+19.09%18663.58%
ASML240719C009850002024-07-08 1:13PM EDT985.00105.70101.00109.300.00-31459.06%
ASML240719C009900002024-07-12 2:43PM EDT990.00113.2399.70104.90+7.38+6.97%416763.72%
ASML240719C009950002024-07-12 10:18AM EDT995.00103.7093.00100.00+14.20+15.87%1958.92%
ASML240719C010000002024-07-12 3:41PM EDT1,000.0094.1089.5096.10+12.68+15.57%238260.33%
ASML240719C010050002024-07-01 1:03PM EDT1,005.0056.3085.5092.600.00-31161.22%
ASML240719C010100002024-07-12 3:10PM EDT1,010.0087.6581.7088.40+16.51+23.21%2230161.20%
ASML240719C010150002024-07-09 3:04PM EDT1,015.0067.6578.4084.500.00-1461.92%
ASML240719C010200002024-07-12 3:10PM EDT1,020.0079.6573.9080.70+10.65+15.43%1333361.15%
ASML240719C010250002024-07-12 10:40AM EDT1,025.0082.2569.8076.80+10.25+14.24%820660.56%
ASML240719C010275002024-07-11 12:30PM EDT1,027.5064.7067.7074.900.00-13760.21%
ASML240719C010300002024-07-12 3:18PM EDT1,030.0076.6066.1072.80+12.07+18.70%215560.13%
ASML240719C010325002024-07-12 11:50AM EDT1,032.5075.0064.5071.20+27.32+57.30%15760.52%
ASML240719C010350002024-07-10 3:13PM EDT1,035.0074.8063.0069.600.00-83860.94%
ASML240719C010375002024-07-11 11:50AM EDT1,037.5055.5060.8067.400.00-12660.03%
ASML240719C010400002024-07-12 2:38PM EDT1,040.0065.0059.0065.60+11.10+20.59%1815559.86%
ASML240719C010425002024-07-02 1:43PM EDT1,042.5039.5757.4064.300.00-11460.32%
ASML240719C010450002024-07-11 11:43AM EDT1,045.0052.5055.6062.300.00-1959.87%
ASML240719C010500002024-07-12 3:30PM EDT1,050.0060.0055.1058.60+12.50+26.32%12628261.98%
ASML240719C010550002024-07-12 3:53PM EDT1,055.0050.1048.6055.50-9.61-16.09%302258.96%
ASML240719C010600002024-07-12 3:55PM EDT1,060.0048.7046.8052.40+5.15+11.83%17325260.01%
ASML240719C010650002024-07-12 2:54PM EDT1,065.0054.1043.4049.80+16.20+42.74%3111359.88%
ASML240719C010700002024-07-12 3:41PM EDT1,070.0044.1341.1047.10+9.13+26.09%5718260.41%
ASML240719C010750002024-07-12 3:55PM EDT1,075.0040.0537.9044.30+4.85+13.78%4517359.90%
ASML240719C010800002024-07-12 3:55PM EDT1,080.0040.0035.9041.60+7.25+22.14%34720960.30%
ASML240719C010900002024-07-12 3:44PM EDT1,090.0031.9033.9035.70+3.33+11.66%4620661.80%
ASML240719C011000002024-07-12 3:57PM EDT1,100.0029.3729.1032.10+7.37+33.50%49961362.16%
ASML240719C011100002024-07-12 3:32PM EDT1,110.0026.3524.6028.00+4.95+23.13%417361.65%
ASML240719C011200002024-07-12 3:42PM EDT1,120.0022.0020.0024.90+4.42+25.14%7034961.21%
ASML240719C011300002024-07-12 3:57PM EDT1,130.0020.0016.9022.10+6.90+52.67%8623261.67%
ASML240719C011400002024-07-12 3:56PM EDT1,140.0016.0315.3019.80+2.93+22.37%1338863.40%
ASML240719C011500002024-07-12 3:53PM EDT1,150.0014.2013.0015.50+2.80+24.56%15836761.91%
ASML240719C011600002024-07-12 3:58PM EDT1,160.0012.0011.4013.00+3.90+48.15%2017462.26%
ASML240719C011700002024-07-12 3:46PM EDT1,170.009.219.9013.50+2.01+27.92%14710365.58%
ASML240719C011800002024-07-12 2:43PM EDT1,180.0010.418.509.60+4.01+62.66%189863.43%
ASML240719C011900002024-07-12 3:52PM EDT1,190.006.007.2011.60+0.40+7.14%12345068.30%
ASML240719C012000002024-07-12 3:56PM EDT1,200.006.106.107.40+2.05+50.62%50342964.80%
ASML240719C012100002024-07-12 2:39PM EDT1,210.006.185.109.70+1.98+47.14%55570.34%
ASML240719C012200002024-07-12 3:50PM EDT1,220.003.634.305.20+0.21+6.14%6118865.14%
ASML240719C012300002024-07-12 2:25PM EDT1,230.004.453.607.20+1.30+41.27%1421070.76%
ASML240719C012400002024-07-12 3:50PM EDT1,240.002.650.603.80-0.73-21.60%4111559.90%
ASML240719C012500002024-07-12 3:55PM EDT1,250.002.422.655.80+0.42+21.00%608372.55%
ASML240719C012600002024-07-12 3:58PM EDT1,260.002.832.256.50-0.84-22.89%2611076.20%
ASML240719C012700002024-07-12 3:27PM EDT1,270.002.091.952.45+0.44+26.67%333668.15%
ASML240719C012800002024-07-12 3:57PM EDT1,280.001.601.702.00-1.70-51.52%264068.48%
ASML240719C012900002024-07-10 1:21PM EDT1,290.002.450.955.400.00-12579.12%
ASML240719C013000002024-07-12 3:36PM EDT1,300.001.200.952.70-0.55-31.43%2119373.38%
ASML240719C013100002024-07-12 3:33PM EDT1,310.001.090.801.45-0.94-46.31%121469.80%
ASML240719C013200002024-07-12 3:34PM EDT1,320.001.200.804.10+0.20+20.00%5213782.73%
ASML240719C013300002024-07-12 1:46PM EDT1,330.001.080.604.00-0.62-36.47%81484.23%
ASML240719C013400002024-07-12 3:43PM EDT1,340.000.650.353.90-0.89-57.79%92485.41%
ASML240719C013500002024-07-12 3:35PM EDT1,350.000.650.503.70-0.90-58.06%386087.62%
ASML240719C013600002024-06-14 10:12AM EDT1,360.001.450.253.500.00-11988.20%
ASML240719C013700002024-07-11 3:23PM EDT1,370.000.550.253.400.00-64290.08%
ASML240719C013800002024-07-10 1:03PM EDT1,380.000.940.050.950.00-11676.07%
ASML240719C013900002024-06-28 10:41AM EDT1,390.001.000.200.900.00-321179.03%
ASML240719C014000002024-07-12 1:22PM EDT1,400.000.450.000.85-0.07-13.46%116078.32%
ASML240719C014100002024-07-11 11:51AM EDT1,410.000.600.000.800.00-1279.59%
ASML240719C014200002024-07-10 11:12AM EDT1,420.000.400.050.750.00-21781.45%
ASML240719C014400002024-07-12 1:01PM EDT1,440.000.180.000.70-1.04-85.25%33283.74%
ASML240719C014500002024-07-12 2:57PM EDT1,450.000.200.200.70-0.10-33.33%213088.13%
ASML240719C014600002024-07-09 3:53PM EDT1,460.000.250.000.700.00-71187.26%
ASML240719C014800002024-07-12 2:59PM EDT1,480.000.170.052.65-2.60-93.86%1011108.45%
ASML240719C015000002024-07-12 3:06PM EDT1,500.000.150.000.20-0.05-25.00%11882.62%
ASML240719C015200002024-07-12 3:47PM EDT1,520.000.050.000.20-0.25-83.33%1031185.55%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ASML240719P003500002024-06-18 9:55AM EDT350.000.050.000.050.00-95249246.88%
ASML240719P003600002024-06-18 9:55AM EDT360.000.050.000.050.00-190192240.63%
ASML240719P003700002024-06-18 9:56AM EDT370.000.050.000.050.00-154155234.38%
ASML240719P003800002024-06-24 10:53AM EDT380.000.010.000.050.00-2232229.69%
ASML240719P003900002024-05-14 11:20AM EDT390.000.150.050.250.00-10124259.77%
ASML240719P004100002024-03-14 2:36PM EDT410.000.370.004.200.00-5757338.23%
ASML240719P004200002024-01-24 12:08PM EDT420.000.370.001.400.00-46284.86%
ASML240719P004300002024-06-25 10:21AM EDT430.000.050.000.100.00-2063214.06%
ASML240719P004400002024-06-25 10:32AM EDT440.000.050.000.000.00-313550.00%
ASML240719P004500002024-06-11 9:30AM EDT450.000.100.000.000.00-14650.00%
ASML240719P004600002024-07-03 12:49PM EDT460.000.050.000.050.00-44146189.06%
ASML240719P004700002024-07-03 12:41PM EDT470.000.050.000.050.00-495184.38%
ASML240719P004800002024-06-27 10:57AM EDT480.000.050.000.050.00-1424179.69%
ASML240719P004900002024-06-27 10:59AM EDT490.000.050.000.150.00-3085191.80%
ASML240719P005000002024-06-17 10:42AM EDT500.000.190.000.100.00-64171180.86%
ASML240719P005200002024-07-10 11:35AM EDT520.000.010.003.900.00-1165258.67%
ASML240719P005300002024-07-10 11:38AM EDT530.000.010.003.900.00-7268252.59%
ASML240719P005400002024-07-10 3:41PM EDT540.000.010.000.050.00-45149154.69%
ASML240719P005500002024-07-03 12:41PM EDT550.000.050.000.050.00-1699151.56%
ASML240719P005600002024-07-03 9:30AM EDT560.000.050.003.900.00-2433235.01%
ASML240719P005700002024-07-02 3:37PM EDT570.000.050.003.900.00-118229.35%
ASML240719P005800002024-07-03 12:47PM EDT580.000.100.000.100.00-1144147.66%
ASML240719P005900002024-04-26 11:20AM EDT590.000.950.003.600.00-832215.63%
ASML240719P006000002024-07-03 12:02PM EDT600.000.050.000.150.00-7113145.31%
ASML240719P006100002024-07-03 12:48PM EDT610.000.150.003.900.00-2027207.62%
ASML240719P006200002024-07-08 10:15AM EDT620.000.050.000.050.00-1157125.78%
ASML240719P006300002024-06-05 11:17AM EDT630.000.360.050.200.00-326140.63%
ASML240719P006400002024-07-09 10:59AM EDT640.000.040.000.050.00-7148118.75%
ASML240719P006500002024-07-09 10:59AM EDT650.000.060.000.050.00-20113115.63%
ASML240719P006600002024-06-07 3:49PM EDT660.000.430.000.600.00-241141.80%
ASML240719P006700002024-07-08 10:55AM EDT670.000.050.003.900.00-631177.39%
ASML240719P006800002024-07-09 12:40PM EDT680.000.050.000.100.00-652112.50%
ASML240719P006900002024-07-09 12:41PM EDT690.000.050.000.100.00-1260108.98%
ASML240719P007000002024-07-09 1:41PM EDT700.000.050.000.100.00-25191105.86%
ASML240719P007100002024-07-08 11:45AM EDT710.000.060.003.900.00-139158.57%
ASML240719P007200002024-07-10 1:45PM EDT720.000.060.000.350.00-5142112.11%
ASML240719P007300002024-07-09 1:55PM EDT730.000.050.000.350.00-153108.69%
ASML240719P007400002024-07-08 1:14PM EDT740.000.120.000.450.00-133108.20%
ASML240719P007500002024-07-10 11:26AM EDT750.000.100.000.250.00-310698.44%
ASML240719P007600002024-07-10 11:26AM EDT760.000.100.003.900.00-1155136.28%
ASML240719P007700002024-07-02 10:06AM EDT770.000.440.000.700.00-129103.08%
ASML240719P007800002024-07-12 11:28AM EDT780.000.110.000.15-0.15-57.69%112684.38%
ASML240719P007900002024-07-11 10:20AM EDT790.000.280.000.150.00-112081.45%
ASML240719P008000002024-07-12 12:11PM EDT800.000.100.000.10-0.10-50.00%451375.59%
ASML240719P008100002024-07-11 3:00PM EDT810.000.100.000.100.00-739772.66%
ASML240719P008200002024-07-12 12:40PM EDT820.000.100.050.250.00-1116677.93%
ASML240719P008300002024-07-12 1:00PM EDT830.000.080.000.20-0.12-60.00%39071.68%
ASML240719P008400002024-07-05 9:34AM EDT840.000.620.000.250.00-511570.41%
ASML240719P008500002024-07-11 9:51AM EDT850.000.200.050.250.00-126468.85%
ASML240719P008600002024-07-12 10:57AM EDT860.000.170.050.30-0.13-43.33%124666.99%
ASML240719P008700002024-07-12 3:20PM EDT870.000.190.100.35-0.18-48.65%629965.92%
ASML240719P008800002024-07-12 3:27PM EDT880.000.250.150.45-0.40-61.54%1818365.14%
ASML240719P008900002024-07-12 2:30PM EDT890.000.300.250.55-0.25-45.45%941064.40%
ASML240719P009000002024-07-12 3:53PM EDT900.000.550.400.90-0.40-42.11%2334265.65%
ASML240719P009100002024-07-12 3:11PM EDT910.000.570.451.45-0.63-52.50%2015366.17%
ASML240719P009200002024-07-12 3:50PM EDT920.000.900.651.00-0.70-43.75%4471661.23%
ASML240719P009300002024-07-12 3:50PM EDT930.001.300.851.35-0.92-41.44%10646860.72%
ASML240719P009400002024-07-12 3:23PM EDT940.001.800.752.10-0.74-29.13%1429459.99%
ASML240719P009500002024-07-12 3:47PM EDT950.002.151.852.35-1.21-36.01%2546760.95%
ASML240719P009600002024-07-12 3:58PM EDT960.002.102.302.90-1.75-45.45%4117759.88%
ASML240719P009700002024-07-12 3:13PM EDT970.002.703.003.70-2.65-49.53%3413059.45%
ASML240719P009800002024-07-12 3:53PM EDT980.004.803.004.70-1.75-26.72%2524557.35%
ASML240719P009850002024-07-12 3:50PM EDT985.005.301.457.70-1.92-26.59%212957.94%
ASML240719P009900002024-07-12 3:50PM EDT990.006.002.906.90-3.13-34.28%4413656.87%
ASML240719P009950002024-07-12 3:52PM EDT995.006.976.206.90-2.53-26.63%177359.87%
ASML240719P010000002024-07-12 3:35PM EDT1,000.006.805.209.40-3.50-33.98%6281059.66%
ASML240719P010050002024-07-12 3:52PM EDT1,005.008.736.908.90+2.68+44.30%292658.86%
ASML240719P010100002024-07-12 3:59PM EDT1,010.009.087.6010.00-3.62-28.50%3415958.72%
ASML240719P010150002024-07-12 1:06PM EDT1,015.008.259.3013.10-5.95-41.90%28061.95%
ASML240719P010200002024-07-12 2:51PM EDT1,020.008.809.2013.40-7.85-47.15%2826759.47%
ASML240719P010250002024-07-12 11:48AM EDT1,025.0010.3511.7014.70-6.85-39.83%1018360.91%
ASML240719P010275002024-07-12 3:30PM EDT1,027.5011.1012.2015.40-6.75-37.82%348260.76%
ASML240719P010300002024-07-12 3:58PM EDT1,030.0014.0311.7016.70-4.72-25.17%1125560.16%
ASML240719P010325002024-07-12 2:33PM EDT1,032.5011.3012.8016.80-8.40-42.64%74059.93%
ASML240719P010350002024-07-12 3:40PM EDT1,035.0014.2515.1017.10-7.36-34.06%53161.07%
ASML240719P010375002024-07-12 2:34PM EDT1,037.5012.6014.1019.30-8.20-39.42%62660.74%
ASML240719P010400002024-07-12 3:47PM EDT1,040.0016.6015.9020.40-3.70-18.23%533662.02%
ASML240719P010425002024-07-12 12:03PM EDT1,042.5014.1016.8019.00-5.80-29.15%65959.96%
ASML240719P010450002024-07-12 3:08PM EDT1,045.0017.6617.4021.20-2.83-13.81%47861.03%
ASML240719P010500002024-07-12 3:59PM EDT1,050.0020.1019.6022.70-5.40-21.18%15012861.18%
ASML240719P010550002024-07-12 3:19PM EDT1,055.0019.0719.6024.10-8.63-31.16%64859.08%
ASML240719P010600002024-07-12 1:22PM EDT1,060.0020.7522.1027.90-2.82-11.96%67461.17%
ASML240719P010650002024-07-12 3:21PM EDT1,065.0022.7926.0029.60-13.51-37.22%257562.40%
ASML240719P010700002024-07-12 3:37PM EDT1,070.0027.0027.4032.10-7.78-22.37%1216361.96%
ASML240719P010750002024-07-12 3:05PM EDT1,075.0025.3029.6033.10-12.06-32.28%99060.76%
ASML240719P010800002024-07-12 3:56PM EDT1,080.0032.0031.7037.10-8.10-20.20%308461.83%
ASML240719P010900002024-07-12 3:18PM EDT1,090.0033.2537.9040.10-10.25-23.56%164760.90%
ASML240719P011000002024-07-12 3:10PM EDT1,100.0037.6342.9046.70-14.47-27.77%192961.26%
ASML240719P011100002024-07-12 11:19AM EDT1,110.0044.1147.5052.50+0.71+1.64%15859.88%
ASML240719P011200002024-07-12 3:56PM EDT1,120.0057.0055.4061.90-5.60-8.95%44863.78%
ASML240719P011300002024-07-12 2:28PM EDT1,130.0053.2061.8067.90-19.60-26.92%64062.79%
ASML240719P011400002024-07-12 3:42PM EDT1,140.0068.2068.1074.40-8.40-10.97%11161.41%
ASML240719P011500002024-07-12 3:58PM EDT1,150.0078.3076.9081.80-59.20-43.05%52362.65%
ASML240719P011600002024-07-01 11:17AM EDT1,160.00143.6083.5090.700.00-42162.62%
ASML240719P011700002024-07-01 2:11PM EDT1,170.00141.3091.7099.400.00-44763.54%
ASML240719P011800002024-07-01 11:06AM EDT1,180.00165.40100.60107.500.00-13664.09%
ASML240719P011900002024-06-27 11:06AM EDT1,190.00165.00108.70116.800.00-13064.65%
ASML240719P012000002024-07-12 3:44PM EDT1,200.00124.50117.80125.60-47.90-27.78%393665.42%
ASML240719P012100002024-06-24 2:10PM EDT1,210.00198.20126.10134.900.00-131465.27%
ASML240719P012400002024-07-09 3:39PM EDT1,240.00181.50153.60161.900.00-1164.14%
ASML240719P012700002024-07-02 3:49PM EDT1,270.00223.37182.40190.700.00-1065.63%