Deutsche Märkte geschlossen
Nikkei 225
36.215,75 -175,72 (-0,48%) Dow Jones 30
40.817,47 +472,06 (+1,17%) Bitcoin EUR
51.537,09 +2.291,01 (+4,65%) XRP EUR
0,49 +0,01 (+2,35%) Nasdaq Compositive
16.850,41 +159,58 (+0,96%) S&P 500
5.465,51 +57,09 (+1,06%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:47PM EDT. Markt geöffnet.
Strike:840.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240913C00840000 | 2024-09-09 11:11AM EDT | 2024-09-13 | 0.33 | 0.05 | 0.45 | -0.97 | -74.62% | 6 | 31 | 50.49% |
| ASML240920C00840000 | 2024-09-09 2:35PM EDT | 2024-09-20 | 1.55 | 1.05 | 1.65 | -1.72 | -52.60% | 2 | 61 | 41.69% |
| ASML240927C00840000 | 2024-09-06 2:45PM EDT | 2024-09-27 | 6.70 | 2.90 | 3.30 | 0.00 | - | 4 | 19 | 39.23% |
| ASML241004C00840000 | 2024-09-06 12:49PM EDT | 2024-10-04 | 10.02 | 3.30 | 5.50 | 0.00 | - | 4 | 2 | 38.87% |
| ASML241018C00840000 | 2024-09-09 12:11PM EDT | 2024-10-18 | 14.97 | 14.00 | 14.60 | -5.78 | -27.86% | 6 | 486 | 44.72% |
| ASML241115C00840000 | 2024-09-09 1:06PM EDT | 2024-11-15 | 27.20 | 24.70 | 27.20 | -17.20 | -38.74% | 5 | 21 | 45.91% |
| ASML241220C00840000 | 2024-09-09 9:56AM EDT | 2024-12-20 | 41.72 | 33.70 | 35.50 | +2.64 | +6.76% | 1 | 54 | 43.06% |
| ASML250117C00840000 | 2024-09-09 1:20PM EDT | 2025-01-17 | 43.60 | 39.40 | 42.10 | -4.69 | -9.71% | 2 | 85 | 42.12% |
| ASML250221C00840000 | 2024-09-05 11:20AM EDT | 2025-02-21 | 78.10 | 49.20 | 54.40 | 0.00 | - | 5 | 9 | 43.78% |
| ASML250321C00840000 | 2024-09-09 2:38PM EDT | 2025-03-21 | 57.60 | 56.30 | 60.40 | -30.40 | -34.55% | 6 | 15 | 43.32% |
| ASML250620C00840000 | 2024-09-04 9:57AM EDT | 2025-06-20 | 115.30 | 73.50 | 75.90 | 0.00 | - | 2 | 16 | 41.70% |
| ASML260116C00840000 | 2024-09-09 10:50AM EDT | 2026-01-16 | 112.00 | 106.00 | 112.00 | -33.50 | -23.02% | 2 | 64 | 42.04% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240913P00840000 | 2024-09-05 10:07AM EDT | 2024-09-13 | 41.05 | 92.00 | 99.40 | 0.00 | - | 10 | 102 | 81.35% |
| ASML240920P00840000 | 2024-09-09 2:19PM EDT | 2024-09-20 | 95.00 | 94.50 | 99.40 | +5.81 | +6.51% | 1 | 817 | 56.82% |
| ASML240927P00840000 | 2024-09-06 2:57PM EDT | 2024-09-27 | 88.07 | 94.40 | 100.90 | 0.00 | - | 1 | 39 | 54.38% |
| ASML241004P00840000 | 2024-09-06 12:20PM EDT | 2024-10-04 | 93.21 | 98.00 | 101.00 | 0.00 | - | 1 | 3 | 46.67% |
| ASML241011P00840000 | 2024-09-09 11:01AM EDT | 2024-10-11 | 104.06 | 99.80 | 104.00 | +43.71 | +72.43% | 6 | 8 | 46.08% |
| ASML241018P00840000 | 2024-09-09 11:44AM EDT | 2024-10-18 | 106.98 | 106.10 | 110.10 | +9.28 | +9.50% | 5 | 224 | 49.67% |
| ASML241025P00840000 | 2024-09-06 9:54AM EDT | 2024-10-25 | 84.07 | 107.10 | 113.00 | 0.00 | - | 1 | 3 | 49.05% |
| ASML241115P00840000 | 2024-09-09 3:10PM EDT | 2024-11-15 | 114.90 | 111.50 | 119.70 | +5.23 | +4.77% | 2 | 143 | 46.73% |
| ASML241220P00840000 | 2024-09-06 1:29PM EDT | 2024-12-20 | 113.60 | 120.70 | 126.70 | 0.00 | - | 3 | 58 | 42.82% |
| ASML250117P00840000 | 2024-09-09 1:18PM EDT | 2025-01-17 | 121.01 | 123.60 | 128.80 | +35.01 | +40.71% | 47 | 395 | 39.23% |
| ASML250221P00840000 | 2024-09-06 3:27PM EDT | 2025-02-21 | 127.69 | 130.90 | 134.50 | 0.00 | - | 19 | 190 | 37.87% |
| ASML250321P00840000 | 2024-09-09 10:19AM EDT | 2025-03-21 | 128.82 | 132.70 | 139.00 | -3.33 | -2.52% | 1 | 225 | 37.20% |
| ASML250620P00840000 | 2024-09-06 2:56PM EDT | 2025-06-20 | 143.72 | 147.60 | 151.50 | 0.00 | - | 22 | 41 | 35.58% |
| ASML250919P00840000 | 2024-09-06 12:58PM EDT | 2025-09-19 | 155.15 | 158.30 | 162.30 | 0.00 | - | 1 | 2 | 34.61% |
| ASML260116P00840000 | 2024-09-09 2:26PM EDT | 2026-01-16 | 170.30 | 167.10 | 175.00 | +0.36 | +0.21% | 3 | 50 | 33.85% |
