Deutsche Märkte geschlossen

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
961,84-30,34 (-3,06%)
Börsenschluss: 04:00PM EDT
958,76 -3,08 (-0,32%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ASML240419C002900002024-04-05 12:59PM EDT290.00696.50666.60680.300.00-46402.78%
ASML240419C003000002024-04-10 2:29PM EDT300.00675.20655.30669.700.00-421348.44%
ASML240419C003100002024-04-01 1:24PM EDT310.00686.20646.90659.700.00-212376.22%
ASML240419C003200002024-04-01 9:36AM EDT320.00671.40636.90650.300.00-115376.22%
ASML240419C003300002024-03-27 9:31AM EDT330.00647.80626.90639.200.00-12347.36%
ASML240419C003400002023-12-01 4:13PM EDT340.00360.10419.70423.500.00-110.00%
ASML240419C003500002024-04-02 10:26AM EDT350.00617.10606.70619.800.00-15336.47%
ASML240419C003600002024-04-10 2:29PM EDT360.00615.30596.90610.100.00-14335.50%
ASML240419C003700002024-02-29 2:44PM EDT370.00581.30596.50606.800.00-47450.61%
ASML240419C003800002024-02-29 4:21PM EDT380.00572.60584.80595.400.00-12423.05%
ASML240419C003900002024-04-08 9:36AM EDT390.00598.30565.00578.400.00-89393.07%
ASML240419C004000002024-02-29 4:21PM EDT400.00552.80566.20576.100.00-14412.74%
ASML240419C004100002024-04-10 2:29PM EDT410.00565.40547.30560.300.00-14301.66%
ASML240419C004300002024-02-29 2:44PM EDT430.00521.80534.90546.800.00-11379.79%
ASML240419C004400002024-04-09 1:00PM EDT440.00541.50520.30526.400.00-830267.97%
ASML240419C004500002024-02-29 4:25PM EDT450.00502.50516.30526.400.00-828365.41%
ASML240419C004600002024-04-04 9:51AM EDT460.00520.00500.30507.600.00-34267.41%
ASML240419C004700002024-03-06 1:33PM EDT470.00541.80504.90514.700.00-12407.56%
ASML240419C004900002024-02-15 12:34PM EDT490.00440.20450.50455.400.00-10180.00%
ASML240419C005000002024-03-27 9:47AM EDT500.00475.10457.00469.800.00-416229.00%
ASML240419C005100002024-03-27 9:35AM EDT510.00466.90446.90457.700.00-22188.96%
ASML240419C005200002024-03-27 9:47AM EDT520.00455.20440.00450.200.00-112244.70%
ASML240419C005300002024-04-08 12:22PM EDT530.00459.90427.40439.300.00-611209.55%
ASML240419C005400002024-04-10 3:00PM EDT540.00433.20416.10430.200.00-166199.37%
ASML240419C005500002024-03-27 9:35AM EDT550.00427.10408.60419.500.00-214210.30%
ASML240419C005600002024-04-11 3:17PM EDT560.00429.35397.00410.800.00-19201.93%
ASML240419C005700002024-02-14 1:45PM EDT570.00355.50370.90375.800.00-8110.00%
ASML240419C005800002024-03-05 10:56AM EDT580.00412.30403.80405.800.00-612331.12%
ASML240419C005900002024-04-01 9:35AM EDT590.00399.90370.40380.600.00-13204.74%
ASML240419C006000002024-04-12 10:48AM EDT600.00360.00356.20370.40+17.10+4.99%743169.38%
ASML240419C006100002024-04-08 3:57PM EDT610.00372.98347.40360.600.00-119175.07%
ASML240419C006200002024-04-09 3:35PM EDT620.00365.93336.30350.300.00-130158.98%
ASML240419C006300002024-04-09 3:39PM EDT630.00356.68326.90340.900.00-530162.92%
ASML240419C006400002024-04-12 10:58AM EDT640.00319.19316.20330.20-13.02-3.92%123147.22%
ASML240419C006500002024-04-12 3:49PM EDT650.00315.71307.10320.90-12.54-3.82%122153.74%
ASML240419C006600002024-04-04 11:14AM EDT660.00323.18296.80310.800.00-129146.07%
ASML240419C006700002024-04-12 1:56PM EDT670.00294.38290.50299.00+19.83+7.22%126151.61%
ASML240419C006800002024-04-11 9:35AM EDT680.00301.60280.40290.900.00-1125154.46%
ASML240419C006900002024-03-27 9:30AM EDT690.00291.20270.60280.200.00-1180146.97%
ASML240419C007000002024-04-08 2:44PM EDT700.00284.92257.60271.100.00-200303132.20%
ASML240419C007100002024-04-12 10:17AM EDT710.00254.10250.20260.80-19.20-7.03%200285137.22%
ASML240419C007200002024-04-11 10:18AM EDT720.00246.82237.20251.100.00-148120.36%
ASML240419C007300002024-04-05 11:46AM EDT730.00256.70227.50241.000.00-2143116.49%
ASML240419C007400002024-04-12 3:57PM EDT740.00223.75218.60228.90-13.40-5.65%193106.86%
ASML240419C007500002024-03-28 1:21PM EDT750.00217.90210.20220.900.00-3314116.99%
ASML240419C007600002024-04-11 1:46PM EDT760.00223.70200.10209.900.00-2324108.08%
ASML240419C007700002024-04-11 3:16PM EDT770.00220.02188.10201.000.00-210499.88%
ASML240419C007800002024-04-11 11:42AM EDT780.00197.29178.40191.000.00-267796.24%
ASML240419C007900002024-04-08 11:35AM EDT790.00177.00169.60180.10-26.50-13.02%14092.52%
ASML240419C007950002024-04-12 10:32AM EDT795.00171.66163.80176.000.00-1090.47%
ASML240419C008000002024-04-12 9:54AM EDT800.00172.33160.50171.00-5.10-2.87%132793.24%
ASML240419C008100002024-04-08 9:40AM EDT810.00174.20151.50160.800.00-15990.45%
ASML240419C008150002024-04-12 3:17PM EDT815.00145.98143.70156.000.00-1080.65%
ASML240419C008200002024-04-12 12:41PM EDT820.00142.04141.30150.80-15.84-10.03%212084.94%
ASML240419C008300002024-04-03 10:08AM EDT830.00146.55129.30142.000.00-24277.95%
ASML240419C008400002024-04-11 3:25PM EDT840.00151.80122.40131.900.00-15179.92%
ASML240419C008500002024-04-11 12:27PM EDT850.00131.45114.10120.300.00-116374.95%
ASML240419C008550002024-04-02 10:19AM EDT855.00114.83107.80116.100.00-2271.35%
ASML240419C008600002024-04-12 10:48AM EDT860.00104.50104.40110.00-0.40-0.38%15169.75%
ASML240419C008650002024-04-12 3:38PM EDT865.0099.7299.00105.70-18.28-15.49%71167.72%
ASML240419C008700002024-04-12 10:51AM EDT870.0095.7094.7099.00-23.28-19.57%39663.22%
ASML240419C008800002024-04-12 1:25PM EDT880.0087.7086.2092.20-15.30-14.85%714465.97%
ASML240419C008850002024-04-12 12:37PM EDT885.0083.1082.7085.20-5.10-5.78%7662.38%
ASML240419C008900002024-04-12 9:33AM EDT890.0085.8576.9080.90-19.15-18.24%19959.44%
ASML240419C008950002024-04-09 1:00PM EDT895.0093.1072.7076.400.00-81658.53%
ASML240419C009000002024-04-12 1:04PM EDT900.0072.0470.4074.40-11.18-13.43%1136063.34%
ASML240419C009050002024-04-12 3:43PM EDT905.0067.8066.0071.80-27.90-29.15%155163.98%
ASML240419C009100002024-04-12 2:27PM EDT910.0065.1561.5067.20-19.53-23.06%617661.85%
ASML240419C009150002024-03-19 12:10PM EDT915.0056.8058.0060.600.00-4458.45%
ASML240419C009200002024-04-12 1:35PM EDT920.0056.1054.0059.60-16.00-22.19%824160.75%
ASML240419C009250002024-04-11 12:19PM EDT925.0064.3951.3053.500.00-1858.55%
ASML240419C009300002024-04-12 12:19PM EDT930.0048.9848.5050.20-23.92-32.81%2811359.05%
ASML240419C009350002024-04-12 3:42PM EDT935.0048.9043.7046.70+0.40+0.82%31757.04%
ASML240419C009400002024-04-12 3:58PM EDT940.0043.2042.5043.30-7.80-15.29%1330958.55%
ASML240419C009450002024-04-12 3:54PM EDT945.0041.1039.5040.30-0.80-1.91%62358.39%
ASML240419C009500002024-04-12 3:54PM EDT950.0038.2036.1037.50-19.20-33.45%10061957.79%
ASML240419C009550002024-04-12 3:43PM EDT955.0035.2033.9034.70-9.50-21.25%396658.11%
ASML240419C009600002024-04-12 3:59PM EDT960.0031.6131.3032.10-18.14-36.46%5426857.98%
ASML240419C009650002024-04-12 3:59PM EDT965.0029.1028.7029.60-16.40-36.04%737757.70%
ASML240419C009700002024-04-12 3:59PM EDT970.0026.9026.5027.40-17.10-38.86%17828957.84%
ASML240419C009750002024-04-12 3:53PM EDT975.0025.2224.3025.10-15.88-38.64%4410557.65%
ASML240419C009800002024-04-12 3:47PM EDT980.0023.4022.2023.10-14.70-38.58%4117857.59%
ASML240419C009850002024-04-12 1:38PM EDT985.0020.9020.1021.10-14.65-41.21%2810957.30%
ASML240419C009900002024-04-12 3:44PM EDT990.0019.4418.3019.20-13.71-41.36%4817657.15%
ASML240419C009950002024-04-12 3:49PM EDT995.0017.9016.4017.80-12.88-41.85%11022957.16%
ASML240419C010000002024-04-12 3:54PM EDT1,000.0015.5515.1016.10-13.35-46.19%26892657.25%
ASML240419C010050002024-04-12 3:56PM EDT1,005.0014.5513.9017.90-10.97-42.99%726960.95%
ASML240419C010100002024-04-12 3:57PM EDT1,010.0012.9012.4013.20-10.70-45.34%5325857.18%
ASML240419C010150002024-04-12 3:57PM EDT1,015.0011.8510.7015.50-8.18-40.84%127660.67%
ASML240419C010200002024-04-12 3:53PM EDT1,020.0010.8210.1010.70-9.66-47.17%7663957.09%
ASML240419C010250002024-04-12 3:13PM EDT1,025.009.759.109.70-8.96-47.89%3117357.19%
ASML240419C010300002024-04-12 3:10PM EDT1,030.008.376.1012.10-8.96-51.70%3817258.91%
ASML240419C010350002024-04-12 2:52PM EDT1,035.007.707.307.90-7.90-50.64%176757.28%
ASML240419C010400002024-04-12 3:51PM EDT1,040.007.106.607.10-7.40-51.03%2034957.43%
ASML240419C010450002024-04-12 3:40PM EDT1,045.005.805.906.40-7.30-55.73%124557.53%
ASML240419C010500002024-04-12 3:59PM EDT1,050.005.805.305.80-6.20-51.67%15869057.75%
ASML240419C010600002024-04-12 3:57PM EDT1,060.004.594.304.70-5.05-52.39%16538358.16%
ASML240419C010700002024-04-12 3:55PM EDT1,070.003.813.503.80-4.39-53.54%10514358.63%
ASML240419C010800002024-04-12 3:57PM EDT1,080.003.052.853.10-3.75-55.15%8720159.20%
ASML240419C010900002024-04-12 3:11PM EDT1,090.002.552.302.60-3.05-54.46%711359.94%
ASML240419C011000002024-04-12 3:59PM EDT1,100.001.981.752.10-2.51-55.90%1082,06560.07%
ASML240419C011100002024-04-12 1:26PM EDT1,110.002.021.452.10-1.68-45.41%4612362.18%
ASML240419C011200002024-04-12 3:09PM EDT1,120.001.560.702.70-0.84-35.00%338364.67%
ASML240419C011300002024-04-12 2:42PM EDT1,130.001.250.751.80-1.50-54.55%2027564.14%
ASML240419C011400002024-04-12 1:34PM EDT1,140.001.400.452.45+0.05+3.70%58368.52%
ASML240419C011500002024-04-12 3:58PM EDT1,150.000.870.551.05-0.98-52.97%5615764.55%
ASML240419C011600002024-04-12 2:23PM EDT1,160.000.930.302.15-0.67-41.87%59871.96%
ASML240419C011700002024-04-08 1:41PM EDT1,170.002.000.250.900.00-23766.33%
ASML240419C011800002024-04-12 3:55PM EDT1,180.000.630.251.00-0.52-45.22%87269.58%
ASML240419C011900002024-04-12 9:38AM EDT1,190.000.870.201.75-0.28-24.35%12976.98%
ASML240419C012000002024-04-12 3:59PM EDT1,200.000.550.350.65-0.25-31.25%8256972.07%
ASML240419C012100002024-04-12 2:24PM EDT1,210.000.550.152.85-0.40-42.11%116587.84%
ASML240419C012200002024-04-09 3:58PM EDT1,220.000.850.100.400.00-52570.22%
ASML240419C012300002024-04-12 9:34AM EDT1,230.000.450.102.850.00-11692.65%
ASML240419C012400002024-04-11 3:51PM EDT1,240.000.500.102.750.00-3312494.58%
ASML240419C012500002024-04-12 2:08PM EDT1,250.000.250.002.75-0.15-37.50%78096.46%
ASML240419C012600002024-04-12 12:08PM EDT1,260.000.350.002.75-0.30-46.15%118098.85%
ASML240419C012700002024-04-12 1:03PM EDT1,270.000.200.052.65-1.20-85.71%2538100.93%
ASML240419C012800002024-04-01 12:48PM EDT1,280.002.150.052.650.00-412103.25%
ASML240419C012900002024-04-04 11:14AM EDT1,290.000.100.052.65-1.00-90.91%468105.57%
ASML240419C013000002024-04-10 11:16AM EDT1,300.000.350.002.650.00-1055107.52%
ASML240419C013100002024-03-08 3:55PM EDT1,310.003.500.301.000.00-13699.12%
ASML240419C013200002024-03-19 3:31PM EDT1,320.000.650.002.600.00-219111.67%
ASML240419C013300002024-03-19 12:56PM EDT1,330.000.940.002.600.00-3540113.84%
ASML240419C013400002024-04-03 12:09PM EDT1,340.000.050.002.600.00-19116.02%
ASML240419C013500002024-04-12 12:06PM EDT1,350.000.150.002.60-0.11-42.31%4037118.16%
ASML240419C013600002024-04-10 10:58AM EDT1,360.000.200.002.600.00-178120.29%
ASML240419C013700002024-04-12 10:35AM EDT1,370.000.050.002.60-0.15-75.00%30101122.36%
ASML240419C013800002024-04-12 10:01AM EDT1,380.000.050.002.60-1.45-96.67%220124.46%
ASML240419C013900002024-03-11 9:33AM EDT1,390.001.150.000.000.00-12650.00%
ASML240419C014000002024-04-12 10:36AM EDT1,400.000.050.002.60-0.15-75.00%358128.54%
ASML240419C014100002024-03-28 12:20PM EDT1,410.000.250.002.600.00-156130.57%
ASML240419C014200002024-03-19 9:42AM EDT1,420.000.550.002.600.00-69132.54%
ASML240419C014300002024-04-02 2:54PM EDT1,430.000.400.002.600.00--29134.52%
ASML240419C014400002024-03-07 2:41PM EDT1,440.003.300.000.700.00-32115.48%
ASML240419C014500002024-04-11 12:39PM EDT1,450.000.150.002.600.00-510138.40%
ASML240419C014600002024-04-08 12:40PM EDT1,460.000.050.001.250.00-23127.30%
ASML240419C014700002024-04-08 12:40PM EDT1,470.000.100.002.600.00-225142.24%
ASML240419C014800002024-04-08 12:41PM EDT1,480.000.090.002.600.00-847144.12%
ASML240419C014900002024-03-13 3:00PM EDT1,490.000.790.002.600.00-15145.97%
ASML240419C015000002024-03-08 3:02PM EDT1,500.001.400.000.350.00-33116.80%
ASML240419C015100002024-03-25 3:16PM EDT1,510.000.530.000.250.00-313114.45%
ASML240419C015200002024-03-08 10:33AM EDT1,520.001.960.000.300.00-11117.97%
ASML240419C015300002024-04-12 10:01AM EDT1,530.000.050.000.150.00-4286112.11%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ASML240419P002900002024-03-19 11:38AM EDT290.000.030.003.400.00-44405.96%
ASML240419P003000002024-02-20 4:44PM EDT300.000.050.000.700.00-16324.02%
ASML240419P003200002023-12-21 10:32AM EDT320.000.100.000.700.00-118306.84%
ASML240419P003300002024-01-24 11:29AM EDT330.000.080.001.350.00-114322.17%
ASML240419P003400002024-02-01 4:39PM EDT340.000.020.000.800.00-137295.12%
ASML240419P003500002024-03-05 12:02PM EDT350.000.100.000.500.00-181273.05%
ASML240419P003600002023-12-28 10:32AM EDT360.000.200.000.450.00-1230262.89%
ASML240419P003700002023-12-29 11:24AM EDT370.000.230.000.500.00-1410258.79%
ASML240419P003800002023-12-15 12:32PM EDT380.000.300.000.200.00-25230.47%
ASML240419P003900002024-03-05 12:00PM EDT390.000.100.000.500.00-129245.31%
ASML240419P004000002024-01-25 12:18PM EDT400.000.100.000.150.00-50821212.89%
ASML240419P004100002024-04-12 10:51AM EDT410.000.100.000.10+0.05+100.00%151200.00%
ASML240419P004200002023-12-13 4:07PM EDT420.000.700.050.950.00-14244.43%
ASML240419P004300002024-03-01 1:01PM EDT430.000.400.000.450.00-127217.77%
ASML240419P004400002024-01-09 1:48PM EDT440.000.600.000.950.00-526230.18%
ASML240419P004500002024-03-01 11:58AM EDT450.000.100.000.500.00-228208.59%
ASML240419P004600002024-02-28 10:48AM EDT460.000.200.000.500.00-5025202.93%
ASML240419P004700002024-03-01 1:01PM EDT470.000.450.000.500.00-16197.27%
ASML240419P004800002024-01-24 12:54PM EDT480.000.040.001.400.00-4210216.50%
ASML240419P004900002024-01-03 1:54PM EDT490.001.950.004.400.00-232248.39%
ASML240419P005000002024-04-05 10:51AM EDT500.000.240.003.400.00-170232.03%
ASML240419P005100002024-04-09 9:36AM EDT510.000.010.003.400.00-223225.73%
ASML240419P005200002024-01-25 12:46PM EDT520.000.100.000.150.00-1204151.95%
ASML240419P005300002024-01-22 2:50PM EDT530.000.950.000.200.00-235151.56%
ASML240419P005400002024-02-08 11:15AM EDT540.000.300.000.250.00-194150.39%
ASML240419P005500002024-04-09 3:32PM EDT550.000.050.002.600.00-1299193.46%
ASML240419P005600002024-02-21 10:53AM EDT560.000.330.000.550.00-168153.71%
ASML240419P005700002024-01-30 11:13AM EDT570.000.470.000.700.00-169153.32%
ASML240419P005800002024-04-05 1:55PM EDT580.000.050.000.100.00-1295122.27%
ASML240419P005900002024-04-08 2:18PM EDT590.000.050.000.300.00-165131.25%
ASML240419P006000002024-03-20 2:47PM EDT600.000.050.000.150.00-51467118.75%
ASML240419P006100002024-04-04 2:51PM EDT610.000.150.000.250.00-3101120.70%
ASML240419P006200002024-03-27 3:51PM EDT620.000.150.000.300.00-6204118.95%
ASML240419P006300002024-03-28 11:36AM EDT630.000.280.002.600.00-4120151.15%
ASML240419P006400002024-03-28 11:36AM EDT640.000.330.002.600.00-496146.19%
ASML240419P006500002024-04-11 9:30AM EDT650.000.200.002.600.00-1386141.31%
ASML240419P006600002024-04-05 11:48AM EDT660.000.150.001.150.00-4213121.19%
ASML240419P006700002024-04-01 12:28PM EDT670.000.480.002.600.00-8218131.74%
ASML240419P006800002024-03-18 10:02AM EDT680.000.700.002.600.00-1136127.03%
ASML240419P006900002024-04-10 10:49AM EDT690.000.050.002.600.00-5182122.36%
ASML240419P007000002024-04-04 3:05PM EDT700.000.320.002.200.00-3249114.65%
ASML240419P007100002024-04-08 3:57PM EDT710.000.100.002.600.00-5111113.23%
ASML240419P007200002024-04-12 12:06PM EDT720.000.150.002.60-0.10-40.00%5605108.72%
ASML240419P007300002024-04-11 12:38PM EDT730.000.100.002.650.00-586104.59%
ASML240419P007400002024-04-12 9:57AM EDT740.000.100.002.65-0.11-52.38%2410100.17%
ASML240419P007500002024-04-12 12:50PM EDT750.000.220.000.25+0.12+120.00%113569.53%
ASML240419P007600002024-04-11 10:52AM EDT760.000.180.050.300.00-129868.65%
ASML240419P007700002024-04-12 11:04AM EDT770.000.300.052.75-0.80-72.73%56087.99%
ASML240419P007750002024-04-12 10:59AM EDT775.000.350.101.600.00-1078.88%
ASML240419P007800002024-04-08 2:37PM EDT780.000.300.101.450.00-116275.73%
ASML240419P007850002024-04-11 2:33PM EDT785.000.240.152.85+0.24--1082.54%
ASML240419P007900002024-04-12 10:02AM EDT790.000.450.151.75+0.05+12.50%311574.19%
ASML240419P007950002024-04-12 1:05PM EDT795.000.530.201.90+0.03+6.00%2073.41%
ASML240419P008000002024-04-12 3:10PM EDT800.000.610.250.65+0.31+103.33%2426262.45%
ASML240419P008050002024-04-11 11:09AM EDT805.000.500.251.90+0.50--569.60%
ASML240419P008100002024-04-12 1:31PM EDT810.000.850.451.80+0.43+102.38%515068.12%
ASML240419P008150002024-04-11 11:48AM EDT815.000.550.352.00+0.55--166.59%
ASML240419P008200002024-04-12 3:43PM EDT820.001.000.402.45+0.18+21.95%111966.91%
ASML240419P008250002024-04-12 3:48PM EDT825.001.120.452.60-0.08-6.67%37065.66%
ASML240419P008300002024-04-12 2:01PM EDT830.001.300.552.45+0.57+78.08%2827063.33%
ASML240419P008350002024-04-12 1:59PM EDT835.001.550.652.950.00-10163.54%
ASML240419P008400002024-04-12 3:44PM EDT840.001.791.003.00+0.84+88.42%415762.76%
ASML240419P008450002024-04-12 12:57PM EDT845.002.141.655.40+0.19+9.74%2369.23%
ASML240419P008500002024-04-12 3:59PM EDT850.002.352.002.35+1.25+113.64%2923459.46%
ASML240419P008550002024-04-12 3:47PM EDT855.002.402.252.90+0.43+21.83%221759.53%
ASML240419P008600002024-04-12 3:07PM EDT860.003.342.803.20+1.24+59.05%727159.45%
ASML240419P008650002024-04-12 3:05PM EDT865.003.733.203.60+1.38+58.72%1612759.00%
ASML240419P008700002024-04-12 3:05PM EDT870.004.253.704.10+2.21+108.33%3329658.78%
ASML240419P008750002024-04-12 12:38PM EDT875.005.104.204.70+2.20+75.86%205858.51%
ASML240419P008800002024-04-12 3:07PM EDT880.005.514.805.30+2.83+105.60%5327658.19%
ASML240419P008850002024-04-12 3:13PM EDT885.006.055.506.00+2.45+68.06%254157.99%
ASML240419P008900002024-04-12 3:43PM EDT890.006.606.306.80+3.10+88.57%10013857.86%
ASML240419P008950002024-04-12 3:17PM EDT895.007.807.207.70+3.80+95.00%82657.78%
ASML240419P009000002024-04-12 3:43PM EDT900.008.058.108.70+3.48+76.15%12626557.57%
ASML240419P009050002024-04-12 11:17AM EDT905.0010.709.209.70+4.45+71.20%84757.39%
ASML240419P009100002024-04-12 3:51PM EDT910.0010.309.4010.90+3.17+44.46%2113256.10%
ASML240419P009150002024-04-12 3:00PM EDT915.0013.0011.6012.20+5.80+80.56%176557.14%
ASML240419P009200002024-04-12 2:36PM EDT920.0013.3012.2015.20+5.79+77.10%1134557.94%
ASML240419P009250002024-04-12 3:01PM EDT925.0015.7214.0015.00+7.22+84.94%337956.26%
ASML240419P009300002024-04-12 3:17PM EDT930.0016.0015.4016.70+6.50+68.42%4128356.00%
ASML240419P009350002024-04-12 3:43PM EDT935.0017.8017.0018.50+0.10+0.56%178155.80%
ASML240419P009400002024-04-12 3:49PM EDT940.0019.5019.6020.30+7.50+62.50%2026756.35%
ASML240419P009450002024-04-12 3:58PM EDT945.0021.8021.6022.30+6.90+46.31%327156.23%
ASML240419P009500002024-04-12 3:54PM EDT950.0023.4023.7024.40+8.50+57.05%8438656.05%
ASML240419P009550002024-04-12 3:03PM EDT955.0027.4026.0026.70+11.00+67.07%4415256.00%
ASML240419P009600002024-04-12 3:47PM EDT960.0028.3028.4029.10+9.60+51.34%8921555.89%
ASML240419P009650002024-04-12 3:57PM EDT965.0030.7030.8031.60+10.60+52.74%11612355.62%
ASML240419P009700002024-04-12 3:59PM EDT970.0034.0033.5034.30+11.91+53.92%7023355.56%
ASML240419P009750002024-04-12 1:31PM EDT975.0037.6036.3037.20+13.55+56.34%219955.54%
ASML240419P009800002024-04-12 1:17PM EDT980.0039.2039.2040.00+12.90+49.05%2716055.27%
ASML240419P009850002024-04-12 1:35PM EDT985.0041.5042.3043.10+11.95+40.44%77755.23%
ASML240419P009900002024-04-12 3:49PM EDT990.0043.4045.3046.30+12.50+40.45%5811354.94%
ASML240419P009950002024-04-12 12:33PM EDT995.0050.6045.8050.80+17.14+51.23%116253.16%
ASML240419P010000002024-04-12 2:28PM EDT1,000.0052.2148.8053.90+16.08+44.51%1510652.18%
ASML240419P010050002024-04-11 1:25PM EDT1,005.0053.6055.3057.20+10.98+25.76%54054.94%
ASML240419P010100002024-04-12 12:22PM EDT1,010.0057.2056.6061.90+15.00+35.55%813753.33%
ASML240419P010150002024-04-12 12:56PM EDT1,015.0063.8659.9065.00+7.66+13.63%113351.79%
ASML240419P010200002024-04-12 12:56PM EDT1,020.0067.7766.5069.40+8.37+14.09%1025655.62%
ASML240419P010250002024-04-12 3:57PM EDT1,025.0071.1070.6073.00+14.00+24.52%112455.26%
ASML240419P010300002024-04-11 11:16AM EDT1,030.0066.5674.4077.000.00-619754.77%
ASML240419P010350002024-04-12 3:42PM EDT1,035.0079.2076.2081.90+18.10+29.62%1952.34%
ASML240419P010400002024-04-11 11:07AM EDT1,040.0077.2080.1085.900.00-95951.18%
ASML240419P010450002024-04-11 1:46PM EDT1,045.0072.2085.0091.300.00-32753.80%
ASML240419P010500002024-04-10 1:23PM EDT1,050.0076.9789.0094.900.00-66451.54%
ASML240419P010600002024-04-04 9:51AM EDT1,060.0085.10100.60103.800.00-15556.42%
ASML240419P010700002024-04-04 3:21PM EDT1,070.00116.00108.10113.100.00-92453.05%
ASML240419P010800002024-04-11 1:46PM EDT1,080.00102.00114.40125.200.00-68451.82%
ASML240419P010900002024-04-11 2:25PM EDT1,090.00107.52124.40131.400.00-810063.99%
ASML240419P011000002024-04-08 10:29AM EDT1,100.00112.09134.10141.800.00-6013069.36%
ASML240419P011100002024-04-04 3:21PM EDT1,110.00152.40142.00151.900.00-916273.28%
ASML240419P011200002024-04-02 12:42PM EDT1,120.00161.80151.40161.900.00-269076.65%
ASML240419P011300002024-04-02 10:00AM EDT1,130.00171.30161.00173.400.00-813086.87%
ASML240419P011400002024-04-04 3:50PM EDT1,140.00181.60172.60183.500.00-111790.72%
ASML240419P011500002024-04-03 10:45AM EDT1,150.00174.70181.00194.300.00-218397.50%
ASML240419P011600002024-04-04 3:50PM EDT1,160.00200.90191.70203.800.00-12998.72%
ASML240419P011700002024-04-08 2:58PM EDT1,170.00185.90202.20213.500.00-248100.63%
ASML240419P011800002024-04-08 12:39PM EDT1,180.00190.10211.10220.200.00-65184.59%
ASML240419P011900002024-03-28 12:35PM EDT1,190.00226.40221.20233.800.00-10108.37%
ASML240419P012000002024-03-28 12:58PM EDT1,200.00234.50229.80243.600.00-90110.54%
ASML240419P012100002024-04-11 1:36PM EDT1,210.00225.40241.80253.300.00-11112.10%
ASML240419P012200002024-04-10 3:04PM EDT1,220.00248.39249.90263.600.00-510116.59%
ASML240419P012300002024-04-10 3:04PM EDT1,230.00259.50259.90273.600.00-660119.55%
ASML240419P012400002024-04-10 3:04PM EDT1,240.00267.80269.90283.100.00-440119.85%
ASML240419P012500002024-04-10 3:04PM EDT1,250.00277.80280.30291.600.00-530113.75%
ASML240419P012600002024-04-10 2:23PM EDT1,260.00283.60291.20303.500.00-40127.66%
ASML240419P012700002024-04-10 2:28PM EDT1,270.00292.95300.40310.200.00-80108.11%
ASML240419P012800002024-04-04 11:34AM EDT1,280.00300.30310.10323.500.00-10133.22%
ASML240419P012900002024-03-28 1:24PM EDT1,290.00325.60320.20331.700.00-10124.93%
ASML240419P013000002024-03-28 1:24PM EDT1,300.00335.60330.30343.500.00-20138.62%
ASML240419P013100002024-04-04 11:34AM EDT1,310.00330.20340.70353.300.00-10140.14%
ASML240419P013200002024-04-11 10:42AM EDT1,320.00351.30350.10363.000.00-70140.97%
ASML240419P013300002024-04-11 3:55PM EDT1,330.00339.30360.10373.10+339.30--0144.13%
ASML240419P013400002024-03-27 10:12AM EDT1,340.00374.40370.70383.500.00-40149.04%
ASML240419P013600002024-04-11 3:55PM EDT1,360.00369.30390.10403.10+369.30--0151.64%
ASML240419P013700002024-04-11 3:55PM EDT1,370.00379.30401.70413.500.00--0156.54%
ASML240419P013800002024-04-11 3:55PM EDT1,380.00389.30411.10422.00+389.30--0149.06%
ASML240419P013900002024-03-07 1:51PM EDT1,390.00346.00406.20416.300.00--00.00%
ASML240419P014000002024-03-27 9:47AM EDT1,400.00426.70430.70440.400.00-10139.87%
ASML240419P014200002024-03-07 10:45AM EDT1,420.00398.70436.20445.600.00--00.00%
ASML240419P014500002024-03-07 2:18PM EDT1,450.00400.30466.30475.500.00--00.00%
ASML240419P014600002024-03-27 9:49AM EDT1,460.00485.70489.90502.200.00-10168.51%
ASML240419P015100002024-04-04 3:50PM EDT1,510.00549.50540.30551.500.00-10173.19%
ASML240419P015200002024-04-02 3:52PM EDT1,520.00550.57550.80563.200.00--0188.56%
ASML240419P015300002024-04-12 9:32AM EDT1,530.00561.00561.00572.40+19.90+3.68%20184.72%