Deutsche Märkte geschlossen
Nikkei 225
36.833,27 +1.213,50 (+3,41%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.566,51 +654,22 (+1,26%) XRP EUR
0,51 +0,02 (+4,97%) Nasdaq Compositive
17.569,68 +174,14 (+1,00%) S&P 500
5.595,76 +41,63 (+0,75%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:860.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240913C00860000 | 2024-09-12 3:36PM EDT | 2024-09-13 | 0.05 | 0.00 | 0.20 | -0.20 | -80.00% | 42 | 35 | 46.97% |
| ASML240920C00860000 | 2024-09-12 2:39PM EDT | 2024-09-20 | 2.87 | 0.50 | 2.55 | -0.43 | -13.03% | 26 | 264 | 37.27% |
| ASML240927C00860000 | 2024-09-11 2:49PM EDT | 2024-09-27 | 6.45 | 5.80 | 6.50 | 0.00 | - | 8 | 31 | 37.89% |
| ASML241004C00860000 | 2024-09-12 3:27PM EDT | 2024-10-04 | 9.04 | 9.20 | 10.10 | +1.34 | +17.40% | 2 | 43 | 37.73% |
| ASML241018C00860000 | 2024-09-12 1:36PM EDT | 2024-10-18 | 23.80 | 21.50 | 24.10 | +6.80 | +40.00% | 10 | 115 | 45.80% |
| ASML241115C00860000 | 2024-09-06 3:21PM EDT | 2024-11-15 | 26.30 | 35.40 | 37.10 | 0.00 | - | 3 | 42 | 44.82% |
| ASML241220C00860000 | 2024-09-12 9:41AM EDT | 2024-12-20 | 49.10 | 45.20 | 48.80 | +21.10 | +75.36% | 1 | 7 | 43.34% |
| ASML250117C00860000 | 2024-09-11 10:01AM EDT | 2025-01-17 | 56.91 | 54.60 | 57.10 | +13.21 | +30.23% | 1 | 121 | 42.77% |
| ASML250221C00860000 | 2024-09-11 12:29PM EDT | 2025-02-21 | 59.95 | 67.00 | 68.60 | 0.00 | - | 1 | 18 | 43.34% |
| ASML250321C00860000 | 2024-09-12 2:50PM EDT | 2025-03-21 | 77.20 | 74.20 | 75.70 | +11.70 | +17.86% | 3 | 56 | 43.12% |
| ASML250417C00860000 | 2024-09-12 1:08PM EDT | 2025-04-17 | 84.55 | 81.20 | 82.90 | +23.55 | +38.61% | 1 | 20 | 43.29% |
| ASML250620C00860000 | 2024-09-06 10:58AM EDT | 2025-06-20 | 75.00 | 93.20 | 100.00 | 0.00 | - | 1 | 15 | 44.15% |
| ASML250919C00860000 | 2024-09-04 11:01AM EDT | 2025-09-19 | 126.50 | 110.70 | 114.30 | 0.00 | - | - | 1 | 42.82% |
| ASML260116C00860000 | 2024-09-09 11:07AM EDT | 2026-01-16 | 102.40 | 130.60 | 134.20 | 0.00 | - | 14 | 74 | 42.67% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240913P00860000 | 2024-09-09 10:54AM EDT | 2024-09-13 | 114.05 | 55.60 | 63.90 | 0.00 | - | 2 | 31 | 91.06% |
| ASML240920P00860000 | 2024-09-12 10:52AM EDT | 2024-09-20 | 63.10 | 60.70 | 66.00 | -54.38 | -46.29% | 5 | 230 | 49.56% |
| ASML240927P00860000 | 2024-09-09 9:30AM EDT | 2024-09-27 | 102.62 | 61.30 | 68.90 | 0.00 | - | 2 | 23 | 43.23% |
| ASML241004P00860000 | 2024-09-06 3:55PM EDT | 2024-10-04 | 112.05 | 65.80 | 71.70 | 0.00 | - | 2 | 3 | 40.53% |
| ASML241011P00860000 | 2024-09-12 9:33AM EDT | 2024-10-11 | 70.00 | 65.10 | 71.40 | -32.60 | -31.77% | 5 | 45 | 35.08% |
| ASML241018P00860000 | 2024-09-12 9:30AM EDT | 2024-10-18 | 78.10 | 76.10 | 80.60 | -18.80 | -19.40% | 3 | 106 | 42.19% |
| ASML241115P00860000 | 2024-09-09 12:24PM EDT | 2024-11-15 | 127.65 | 86.10 | 90.90 | 0.00 | - | 1 | 184 | 40.13% |
| ASML241220P00860000 | 2024-09-09 3:28PM EDT | 2024-12-20 | 97.48 | 96.00 | 99.70 | -36.59 | -27.29% | 5 | 70 | 37.87% |
| ASML250117P00860000 | 2024-09-11 3:06PM EDT | 2025-01-17 | 109.35 | 98.80 | 105.90 | 0.00 | - | 1 | 206 | 36.85% |
| ASML250221P00860000 | 2024-09-10 12:18PM EDT | 2025-02-21 | 151.35 | 108.60 | 115.20 | 0.00 | - | 1 | 6 | 37.10% |
| ASML250321P00860000 | 2024-09-03 12:45PM EDT | 2025-03-21 | 89.19 | 109.30 | 118.80 | 0.00 | - | 1 | 102 | 35.85% |
| ASML250620P00860000 | 2024-09-11 3:41PM EDT | 2025-06-20 | 135.00 | 129.80 | 132.00 | 0.00 | - | 26 | 153 | 34.25% |
| ASML250919P00860000 | 2024-09-04 9:38AM EDT | 2025-09-19 | 140.23 | 141.90 | 144.90 | 0.00 | - | - | 4 | 33.79% |
| ASML260116P00860000 | 2024-09-10 10:04AM EDT | 2026-01-16 | 182.14 | 154.90 | 158.70 | 0.00 | - | 1 | 68 | 33.15% |
