Deutsche Märkte öffnen in 8 Stunden 15 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.241,40 +1.285,41 (+2,38%) CMC Crypto 200
1.278,32 +7,58 (+0,60%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240503C00630000 | 2024-04-23 3:14PM EDT | 630.00 | 275.62 | 233.80 | 245.70 | 0.00 | - | 5 | 0 | 301.42% |
| ASML240503C00670000 | 2024-04-08 2:27PM EDT | 670.00 | 317.78 | 195.50 | 204.10 | 0.00 | - | - | 0 | 234.57% |
| ASML240503C00720000 | 2024-04-19 3:47PM EDT | 720.00 | 140.45 | 144.20 | 155.90 | 0.00 | - | 2 | 0 | 200.66% |
| ASML240503C00770000 | 2024-04-26 12:15PM EDT | 770.00 | 151.42 | 96.00 | 103.00 | 0.00 | - | 2 | 2 | 119.19% |
| ASML240503C00800000 | 2024-04-25 3:16PM EDT | 800.00 | 106.87 | 66.10 | 72.90 | 0.00 | - | - | 0 | 88.99% |
| ASML240503C00825000 | 2024-04-23 9:56AM EDT | 825.00 | 60.00 | 41.00 | 47.80 | 0.00 | - | - | 0 | 63.34% |
| ASML240503C00830000 | 2024-04-22 3:50PM EDT | 830.00 | 46.30 | 36.00 | 43.00 | 0.00 | - | - | 1 | 59.69% |
| ASML240503C00835000 | 2024-05-02 9:44AM EDT | 835.00 | 40.62 | 31.30 | 39.90 | -18.88 | -31.73% | 1 | 14 | 66.09% |
| ASML240503C00840000 | 2024-05-01 12:27PM EDT | 840.00 | 30.92 | 26.00 | 33.70 | +9.90 | +47.10% | 1 | 19 | 53.41% |
| ASML240503C00845000 | 2024-04-29 1:38PM EDT | 845.00 | 67.00 | 23.90 | 29.20 | 0.00 | - | 20 | 9 | 50.44% |
| ASML240503C00850000 | 2024-05-01 3:55PM EDT | 850.00 | 25.08 | 20.20 | 25.10 | +12.08 | +92.92% | 1 | 17 | 48.87% |
| ASML240503C00855000 | 2024-05-01 3:08PM EDT | 855.00 | 24.00 | 16.40 | 21.30 | 0.00 | - | 14 | 10 | 47.75% |
| ASML240503C00860000 | 2024-05-01 2:45PM EDT | 860.00 | 20.20 | 12.90 | 16.10 | 0.00 | - | 42 | 34 | 39.70% |
| ASML240503C00865000 | 2024-05-02 3:42PM EDT | 865.00 | 9.80 | 9.60 | 11.50 | +1.35 | +15.98% | 39 | 34 | 33.58% |
| ASML240503C00870000 | 2024-05-02 3:53PM EDT | 870.00 | 6.60 | 7.30 | 7.90 | +2.50 | +60.98% | 50 | 50 | 30.19% |
| ASML240503C00875000 | 2024-05-02 3:30PM EDT | 875.00 | 6.80 | 5.00 | 5.50 | +1.70 | +33.33% | 60 | 120 | 29.60% |
| ASML240503C00880000 | 2024-05-02 3:58PM EDT | 880.00 | 3.10 | 3.20 | 3.70 | -1.00 | -24.39% | 42 | 67 | 29.37% |
| ASML240503C00882500 | 2024-05-02 3:56PM EDT | 882.50 | 2.50 | 2.45 | 3.90 | -4.20 | -62.69% | 119 | 23 | 33.52% |
| ASML240503C00885000 | 2024-05-02 3:45PM EDT | 885.00 | 2.20 | 1.90 | 3.60 | -0.58 | -20.86% | 16 | 48 | 35.24% |
| ASML240503C00887500 | 2024-05-02 2:35PM EDT | 887.50 | 1.95 | 1.55 | 2.85 | +0.45 | +30.00% | 84 | 20 | 34.46% |
| ASML240503C00890000 | 2024-05-02 3:06PM EDT | 890.00 | 1.10 | 1.15 | 1.55 | -0.10 | -8.33% | 62 | 65 | 29.68% |
| ASML240503C00892500 | 2024-05-02 2:13PM EDT | 892.50 | 0.91 | 0.90 | 1.75 | -0.14 | -13.33% | 34 | 31 | 33.41% |
| ASML240503C00895000 | 2024-05-02 3:09PM EDT | 895.00 | 1.15 | 0.65 | 0.95 | -1.20 | -51.06% | 10 | 41 | 29.83% |
| ASML240503C00897500 | 2024-05-02 3:28PM EDT | 897.50 | 0.95 | 0.50 | 1.25 | -1.95 | -67.24% | 13 | 35 | 34.50% |
| ASML240503C00900000 | 2024-05-02 3:32PM EDT | 900.00 | 0.70 | 0.35 | 0.95 | +0.10 | +16.67% | 115 | 101 | 34.07% |
| ASML240503C00905000 | 2024-05-02 3:54PM EDT | 905.00 | 0.45 | 0.15 | 0.45 | -0.40 | -47.06% | 36 | 102 | 32.28% |
| ASML240503C00910000 | 2024-05-02 3:59PM EDT | 910.00 | 0.15 | 0.15 | 0.45 | -0.16 | -51.61% | 36 | 99 | 35.84% |
| ASML240503C00915000 | 2024-05-02 2:55PM EDT | 915.00 | 0.13 | 0.00 | 0.20 | -0.27 | -67.50% | 11 | 90 | 34.13% |
| ASML240503C00920000 | 2024-05-02 3:46PM EDT | 920.00 | 0.05 | 0.00 | 2.60 | -0.23 | -82.14% | 26 | 269 | 53.59% |
| ASML240503C00925000 | 2024-05-02 1:56PM EDT | 925.00 | 0.10 | 0.05 | 0.20 | -0.33 | -76.74% | 32 | 128 | 40.23% |
| ASML240503C00930000 | 2024-05-02 11:54AM EDT | 930.00 | 0.13 | 0.00 | 0.50 | -0.22 | -62.86% | 6 | 232 | 50.29% |
| ASML240503C00935000 | 2024-05-01 1:33PM EDT | 935.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 12 | 79 | 71.68% |
| ASML240503C00940000 | 2024-05-02 1:32PM EDT | 940.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 12 | 104 | 56.81% |
| ASML240503C00945000 | 2024-05-02 1:59PM EDT | 945.00 | 0.80 | 0.00 | 2.90 | +0.72 | +900.00% | 5 | 39 | 74.07% |
| ASML240503C00950000 | 2024-05-02 10:41AM EDT | 950.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 5 | 121 | 52.64% |
| ASML240503C00955000 | 2024-05-02 11:22AM EDT | 955.00 | 0.06 | 0.00 | 0.05 | -0.02 | -25.00% | 49 | 384 | 48.44% |
| ASML240503C00957500 | 2024-05-02 12:58PM EDT | 957.50 | 0.05 | 0.00 | 3.90 | 0.00 | - | 14 | 54 | 88.75% |
| ASML240503C00960000 | 2024-05-01 11:35AM EDT | 960.00 | 0.03 | 0.00 | 1.20 | -0.02 | -40.00% | 1 | 127 | 71.44% |
| ASML240503C00962500 | 2024-04-30 2:10PM EDT | 962.50 | 0.29 | 0.00 | 0.10 | 0.00 | - | 4 | 49 | 52.15% |
| ASML240503C00965000 | 2024-05-01 1:52PM EDT | 965.00 | 0.08 | 0.00 | 3.50 | 0.00 | - | 33 | 34 | 91.89% |
| ASML240503C00967500 | 2024-04-29 2:32PM EDT | 967.50 | 0.84 | 0.00 | 3.50 | 0.00 | - | 6 | 27 | 93.65% |
| ASML240503C00970000 | 2024-05-02 11:15AM EDT | 970.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 1 | 46 | 61.82% |
| ASML240503C00972500 | 2024-05-01 9:58AM EDT | 972.50 | 0.06 | 0.00 | 3.40 | 0.00 | - | 19 | 11 | 96.53% |
| ASML240503C00975000 | 2024-04-30 2:52PM EDT | 975.00 | 0.10 | 0.00 | 3.50 | 0.00 | - | 17 | 808 | 98.88% |
| ASML240503C00977500 | 2024-05-02 12:13PM EDT | 977.50 | 0.03 | 0.00 | 3.50 | -0.61 | -95.31% | 2 | 13 | 100.59% |
| ASML240503C00980000 | 2024-05-01 1:38PM EDT | 980.00 | 0.05 | 0.00 | 1.25 | -0.01 | -16.67% | 1 | 98 | 84.13% |
| ASML240503C00982500 | 2024-05-01 10:15AM EDT | 982.50 | 0.05 | 0.00 | 3.40 | 0.00 | - | 10 | 20 | 103.35% |
| ASML240503C00985000 | 2024-05-01 1:48PM EDT | 985.00 | 0.09 | 0.00 | 2.95 | 0.00 | - | 14 | 64 | 101.98% |
| ASML240503C00987500 | 2024-04-30 1:45PM EDT | 987.50 | 0.07 | 0.00 | 2.40 | 0.00 | - | 1 | 21 | 99.46% |
| ASML240503C00990000 | 2024-04-30 11:33AM EDT | 990.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 20 | 50 | 73.44% |
| ASML240503C00995000 | 2024-05-01 9:39AM EDT | 995.00 | 0.05 | 0.00 | 3.20 | 0.00 | - | 10 | 31 | 110.25% |
| ASML240503C01000000 | 2024-05-01 1:50PM EDT | 1,000.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 12 | 99 | 72.46% |
| ASML240503C01005000 | 2024-05-02 1:14PM EDT | 1,005.00 | 0.04 | 0.00 | 0.25 | -0.01 | -20.00% | 10 | 45 | 79.10% |
| ASML240503C01010000 | 2024-04-26 3:27PM EDT | 1,010.00 | 0.20 | 0.00 | 3.60 | 0.00 | - | 6 | 30 | 122.68% |
| ASML240503C01015000 | 2024-04-29 11:32AM EDT | 1,015.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 2 | 16 | 125.85% |
| ASML240503C01020000 | 2024-05-01 2:46PM EDT | 1,020.00 | 0.08 | 0.00 | 3.40 | 0.00 | - | 1 | 33 | 127.54% |
| ASML240503C01025000 | 2024-04-29 3:10PM EDT | 1,025.00 | 0.10 | 0.00 | 3.60 | 0.00 | - | 1 | 15 | 132.10% |
| ASML240503C01030000 | 2024-04-19 9:41AM EDT | 1,030.00 | 0.40 | 0.00 | 3.50 | 0.00 | - | 4 | 15 | 134.42% |
| ASML240503C01035000 | 2024-04-19 9:41AM EDT | 1,035.00 | 0.35 | 0.00 | 3.40 | 0.00 | - | 6 | 8 | 136.72% |
| ASML240503C01040000 | 2024-04-17 2:33PM EDT | 1,040.00 | 1.25 | 0.00 | 3.40 | 0.00 | - | 2 | 13 | 139.70% |
| ASML240503C01045000 | 2024-04-19 1:11PM EDT | 1,045.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 152.76% |
| ASML240503C01050000 | 2024-04-23 3:28PM EDT | 1,050.00 | 0.24 | 0.00 | 3.70 | 0.00 | - | 3 | 15 | 148.00% |
| ASML240503C01055000 | 2024-04-11 2:07PM EDT | 1,055.00 | 16.83 | 0.00 | 3.40 | 0.00 | - | - | 2 | 148.54% |
| ASML240503C01060000 | 2024-04-18 1:12PM EDT | 1,060.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 20 | 30 | 155.42% |
| ASML240503C01065000 | 2024-04-16 11:15AM EDT | 1,065.00 | 11.20 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 158.35% |
| ASML240503C01070000 | 2024-04-16 11:42AM EDT | 1,070.00 | 10.55 | 0.00 | 3.90 | 0.00 | - | 3 | 4 | 161.23% |
| ASML240503C01075000 | 2024-04-26 3:44PM EDT | 1,075.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 21 | 94.53% |
| ASML240503C01080000 | 2024-04-26 9:50AM EDT | 1,080.00 | 0.22 | 0.00 | 3.90 | 0.00 | - | 4 | 24 | 166.97% |
| ASML240503C01090000 | 2024-04-17 11:38AM EDT | 1,090.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 4 | 7 | 175.78% |
| ASML240503C01100000 | 2024-05-02 1:38PM EDT | 1,100.00 | 0.05 | 0.00 | 0.05 | -0.64 | -92.75% | 1 | 19 | 103.91% |
| ASML240503C01110000 | 2024-04-25 9:50AM EDT | 1,110.00 | 0.68 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 186.91% |
| ASML240503C01120000 | 2024-04-22 10:32AM EDT | 1,120.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 3 | 8 | 192.36% |
| ASML240503C01130000 | 2024-04-19 9:34AM EDT | 1,130.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 29 | 197.71% |
| ASML240503C01140000 | 2024-04-15 12:50PM EDT | 1,140.00 | 3.10 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 202.98% |
| ASML240503C01150000 | 2024-04-17 9:34AM EDT | 1,150.00 | 1.19 | 0.00 | 4.30 | 0.00 | - | 1 | 13 | 208.20% |
| ASML240503C01160000 | 2024-04-19 9:36AM EDT | 1,160.00 | 0.56 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 213.33% |
| ASML240503C01170000 | 2024-04-17 1:03PM EDT | 1,170.00 | 0.88 | 0.00 | 3.50 | 0.00 | - | 3 | 3 | 210.74% |
| ASML240503C01180000 | 2024-04-16 2:58PM EDT | 1,180.00 | 1.95 | 0.00 | 3.60 | 0.00 | - | 1 | 9 | 216.65% |
| ASML240503C01190000 | 2024-04-16 1:47PM EDT | 1,190.00 | 1.80 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 135.16% |
| ASML240503C01200000 | 2024-04-17 2:33PM EDT | 1,200.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 26 | 31 | 168.36% |
| ASML240503C01220000 | 2024-04-18 9:51AM EDT | 1,220.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 234.52% |
| ASML240503C01240000 | 2024-04-25 9:38AM EDT | 1,240.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 6 | 17 | 252.08% |
| ASML240503C01260000 | 2024-04-08 10:51AM EDT | 1,260.00 | 1.98 | 0.00 | 4.30 | 0.00 | - | - | 10 | 261.18% |
| ASML240503C01280000 | 2024-04-09 11:28AM EDT | 1,280.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | - | 2 | 270.07% |
| ASML240503C01320000 | 2024-04-15 11:17AM EDT | 1,320.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 3 | 287.30% |
| ASML240503C01360000 | 2024-04-15 2:13PM EDT | 1,360.00 | 0.25 | 0.00 | 3.10 | 0.00 | - | - | 1 | 288.87% |
| ASML240503C01380000 | 2024-04-18 9:30AM EDT | 1,380.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 216.02% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240503P00650000 | 2024-04-22 1:59PM EDT | 650.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 8 | 166.41% |
| ASML240503P00680000 | 2024-05-02 1:21PM EDT | 680.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 21 | 33 | 118.75% |
| ASML240503P00710000 | 2024-04-23 11:39AM EDT | 710.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | - | 14 | 162.30% |
| ASML240503P00720000 | 2024-04-23 2:20PM EDT | 720.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 2 | 3 | 153.96% |
| ASML240503P00730000 | 2024-04-23 2:19PM EDT | 730.00 | 0.05 | 0.00 | 3.20 | 0.00 | - | - | 12 | 141.36% |
| ASML240503P00740000 | 2024-04-29 9:30AM EDT | 740.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 103 | 84.38% |
| ASML240503P00745000 | 2024-04-22 3:58PM EDT | 745.00 | 0.41 | 0.00 | 3.50 | 0.00 | - | - | 7 | 130.22% |
| ASML240503P00750000 | 2024-05-01 11:27AM EDT | 750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 69.92% |
| ASML240503P00760000 | 2024-05-01 11:29AM EDT | 760.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 62 | 85.64% |
| ASML240503P00765000 | 2024-05-01 11:27AM EDT | 765.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 61.33% |
| ASML240503P00770000 | 2024-05-01 11:27AM EDT | 770.00 | 0.10 | 0.00 | 3.70 | 0.00 | - | 1 | 8 | 108.89% |
| ASML240503P00775000 | 2024-05-01 11:33AM EDT | 775.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 7 | 92.58% |
| ASML240503P00780000 | 2024-05-01 2:39PM EDT | 780.00 | 0.10 | 0.00 | 3.00 | 0.00 | - | 1 | 20 | 95.17% |
| ASML240503P00785000 | 2024-05-01 2:41PM EDT | 785.00 | 0.10 | 0.00 | 3.70 | 0.00 | - | 1 | 10 | 95.17% |
| ASML240503P00790000 | 2024-05-01 2:46PM EDT | 790.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 55.08% |
| ASML240503P00795000 | 2024-05-01 2:55PM EDT | 795.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 26 | 27 | 47.85% |
| ASML240503P00800000 | 2024-05-02 11:54AM EDT | 800.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 7 | 102 | 48.73% |
| ASML240503P00805000 | 2024-05-01 2:31PM EDT | 805.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 2 | 11 | 53.32% |
| ASML240503P00810000 | 2024-05-02 12:56PM EDT | 810.00 | 0.05 | 0.05 | 0.20 | -0.59 | -92.19% | 4 | 123 | 46.68% |
| ASML240503P00815000 | 2024-05-02 2:54PM EDT | 815.00 | 0.10 | 0.00 | 0.50 | -0.15 | -60.00% | 3 | 51 | 50.46% |
| ASML240503P00820000 | 2024-05-02 1:07PM EDT | 820.00 | 0.20 | 0.10 | 0.55 | -0.95 | -82.61% | 47 | 79 | 47.46% |
| ASML240503P00825000 | 2024-05-02 3:42PM EDT | 825.00 | 0.20 | 0.05 | 0.75 | -0.20 | -50.00% | 15 | 57 | 46.39% |
| ASML240503P00830000 | 2024-05-02 3:16PM EDT | 830.00 | 0.25 | 0.10 | 0.55 | -0.67 | -72.83% | 2 | 69 | 39.50% |
| ASML240503P00835000 | 2024-05-02 3:41PM EDT | 835.00 | 0.27 | 0.30 | 0.70 | -1.03 | -79.23% | 34 | 58 | 37.40% |
| ASML240503P00840000 | 2024-05-02 3:42PM EDT | 840.00 | 0.55 | 0.45 | 0.70 | -4.05 | -88.04% | 27 | 147 | 33.15% |
| ASML240503P00845000 | 2024-05-02 3:59PM EDT | 845.00 | 0.88 | 0.65 | 1.00 | -1.12 | -56.00% | 39 | 64 | 31.67% |
| ASML240503P00850000 | 2024-05-02 3:59PM EDT | 850.00 | 1.35 | 1.10 | 1.55 | -6.50 | -82.80% | 226 | 150 | 30.93% |
| ASML240503P00855000 | 2024-05-02 3:53PM EDT | 855.00 | 2.50 | 1.65 | 2.40 | -7.50 | -75.00% | 46 | 76 | 30.47% |
| ASML240503P00860000 | 2024-05-02 3:57PM EDT | 860.00 | 4.50 | 2.20 | 3.60 | -5.20 | -53.61% | 62 | 148 | 30.02% |
| ASML240503P00865000 | 2024-05-02 3:52PM EDT | 865.00 | 6.00 | 4.40 | 4.90 | -7.90 | -56.83% | 98 | 84 | 28.24% |
| ASML240503P00870000 | 2024-05-02 3:58PM EDT | 870.00 | 7.20 | 5.90 | 7.10 | -9.90 | -57.89% | 121 | 89 | 28.17% |
| ASML240503P00875000 | 2024-05-02 3:59PM EDT | 875.00 | 9.20 | 8.00 | 9.70 | -14.00 | -60.34% | 55 | 126 | 27.52% |
| ASML240503P00880000 | 2024-05-02 3:13PM EDT | 880.00 | 14.60 | 12.10 | 12.90 | -3.80 | -20.65% | 15 | 108 | 27.05% |
| ASML240503P00882500 | 2024-05-02 3:35PM EDT | 882.50 | 13.80 | 12.70 | 15.50 | -6.85 | -33.17% | 16 | 8 | 30.68% |
| ASML240503P00885000 | 2024-05-02 3:44PM EDT | 885.00 | 16.25 | 14.40 | 17.70 | -6.02 | -27.03% | 15 | 74 | 32.25% |
| ASML240503P00887500 | 2024-05-01 3:08PM EDT | 887.50 | 18.40 | 16.40 | 19.70 | +2.90 | +18.71% | 4 | 47 | 32.52% |
| ASML240503P00890000 | 2024-05-02 9:52AM EDT | 890.00 | 19.65 | 18.40 | 22.10 | -12.94 | -39.71% | 5 | 73 | 34.66% |
| ASML240503P00892500 | 2024-05-01 3:08PM EDT | 892.50 | 19.10 | 20.70 | 24.40 | 0.00 | - | 2 | 15 | 36.08% |
| ASML240503P00895000 | 2024-05-02 12:45PM EDT | 895.00 | 28.83 | 22.60 | 29.60 | +3.18 | +12.40% | 21 | 41 | 53.25% |
| ASML240503P00897500 | 2024-05-02 10:30AM EDT | 897.50 | 28.00 | 25.40 | 31.90 | +4.20 | +17.65% | 1 | 23 | 55.07% |
| ASML240503P00900000 | 2024-05-02 12:00PM EDT | 900.00 | 28.43 | 27.50 | 34.00 | -14.08 | -33.12% | 22 | 120 | 55.73% |
| ASML240503P00902500 | 2024-04-30 3:42PM EDT | 902.50 | 25.60 | 30.00 | 37.00 | 0.00 | - | 8 | 11 | 61.07% |
| ASML240503P00905000 | 2024-05-02 9:54AM EDT | 905.00 | 32.59 | 32.10 | 39.00 | +3.49 | +11.99% | 2 | 33 | 61.01% |
| ASML240503P00910000 | 2024-05-02 3:44PM EDT | 910.00 | 38.78 | 37.00 | 44.00 | -9.92 | -20.37% | 4 | 11 | 66.13% |
| ASML240503P00915000 | 2024-05-02 9:40AM EDT | 915.00 | 43.20 | 42.20 | 48.90 | +1.70 | +4.10% | 7 | 11 | 70.48% |
| ASML240503P00920000 | 2024-05-01 2:27PM EDT | 920.00 | 56.69 | 47.20 | 54.00 | 0.00 | - | 6 | 3 | 75.93% |
| ASML240503P00925000 | 2024-05-01 1:08PM EDT | 925.00 | 69.63 | 52.40 | 58.90 | 0.00 | - | 4 | 2 | 53.25% |
| ASML240503P00930000 | 2024-05-01 1:40PM EDT | 930.00 | 69.51 | 57.20 | 63.90 | 0.00 | - | 6 | 1 | 55.54% |
| ASML240503P00935000 | 2024-04-29 9:34AM EDT | 935.00 | 30.00 | 62.00 | 69.00 | 0.00 | - | 10 | 1 | 58.30% |
| ASML240503P00940000 | 2024-05-01 1:40PM EDT | 940.00 | 79.60 | 67.00 | 74.00 | 0.00 | - | 2 | 10 | 61.72% |
| ASML240503P00945000 | 2024-04-29 10:55AM EDT | 945.00 | 38.15 | 72.10 | 78.90 | 0.00 | - | 1 | 5 | 65.09% |
| ASML240503P00950000 | 2024-05-01 2:27PM EDT | 950.00 | 86.41 | 77.00 | 84.00 | 0.00 | - | 15 | 1 | 68.41% |
| ASML240503P00955000 | 2024-04-30 11:53AM EDT | 955.00 | 69.37 | 82.00 | 89.00 | 0.00 | - | 202 | 0 | 71.68% |
| ASML240503P00957500 | 2024-04-30 11:53AM EDT | 957.50 | 72.07 | 84.00 | 92.00 | 0.00 | - | 202 | 0 | 73.29% |
| ASML240503P00960000 | 2024-04-29 10:10AM EDT | 960.00 | 50.22 | 87.10 | 93.90 | 0.00 | - | 1 | 0 | 74.90% |
| ASML240503P00965000 | 2024-05-01 11:14AM EDT | 965.00 | 109.00 | 92.00 | 99.00 | 0.00 | - | 3 | 0 | 78.08% |
| ASML240503P00970000 | 2024-04-18 3:35PM EDT | 970.00 | 82.85 | 97.10 | 104.00 | 0.00 | - | 56 | 0 | 82.15% |
| ASML240503P00972500 | 2024-04-18 3:40PM EDT | 972.50 | 86.00 | 99.20 | 107.00 | 0.00 | - | - | 0 | 84.62% |
| ASML240503P00975000 | 2024-04-26 10:30AM EDT | 975.00 | 57.08 | 101.40 | 109.00 | 0.00 | - | 1 | 0 | 77.73% |
| ASML240503P00977500 | 2024-04-17 12:26PM EDT | 977.50 | 83.80 | 103.00 | 113.20 | 0.00 | - | - | 1 | 87.77% |
| ASML240503P00980000 | 2024-04-30 11:32AM EDT | 980.00 | 88.91 | 104.30 | 116.10 | 0.00 | - | 2 | 0 | 80.62% |
| ASML240503P00982500 | 2024-04-17 10:57AM EDT | 982.50 | 83.50 | 106.30 | 118.60 | 0.00 | - | - | 0 | 73.73% |
| ASML240503P00985000 | 2024-04-30 11:32AM EDT | 985.00 | 93.92 | 110.70 | 121.10 | 0.00 | - | 2 | 0 | 97.58% |
| ASML240503P00987500 | 2024-04-17 11:30AM EDT | 987.50 | 82.30 | 113.10 | 123.60 | 0.00 | - | - | 0 | 98.34% |
| ASML240503P00990000 | 2024-04-29 11:48AM EDT | 990.00 | 80.32 | 114.00 | 126.00 | 0.00 | - | 2 | 0 | 79.79% |
| ASML240503P00995000 | 2024-04-16 9:56AM EDT | 995.00 | 57.00 | 119.10 | 131.10 | 0.00 | - | - | 0 | 86.04% |
| ASML240503P01000000 | 2024-04-29 12:24PM EDT | 1,000.00 | 89.31 | 125.70 | 135.70 | 0.00 | - | 6 | 0 | 103.42% |
| ASML240503P01005000 | 2024-04-17 9:39AM EDT | 1,005.00 | 92.10 | 129.00 | 141.10 | 0.00 | - | 10 | 0 | 89.65% |
| ASML240503P01010000 | 2024-04-11 11:52AM EDT | 1,010.00 | 60.25 | 134.30 | 146.10 | 0.00 | - | - | 0 | 97.36% |
| ASML240503P01015000 | 2024-04-08 9:30AM EDT | 1,015.00 | 59.40 | 140.60 | 149.40 | 0.00 | - | 2 | 0 | 92.77% |
| ASML240503P01020000 | 2024-04-15 12:48PM EDT | 1,020.00 | 71.10 | 144.10 | 156.10 | 0.00 | - | 1 | 0 | 99.32% |
| ASML240503P01025000 | 2024-04-09 11:08AM EDT | 1,025.00 | 72.20 | 149.00 | 161.10 | 0.00 | - | - | 0 | 99.95% |
| ASML240503P01040000 | 2024-04-26 3:37PM EDT | 1,040.00 | 112.60 | 165.80 | 176.10 | 0.00 | - | 30 | 0 | 131.64% |
| ASML240503P01050000 | 2024-04-26 3:53PM EDT | 1,050.00 | 128.40 | 176.00 | 184.60 | 0.00 | - | 1 | 0 | 121.68% |
| ASML240503P01055000 | 2024-04-26 3:53PM EDT | 1,055.00 | 133.43 | 180.40 | 190.00 | 0.00 | - | 1 | 0 | 120.90% |
| ASML240503P01060000 | 2024-04-26 3:37PM EDT | 1,060.00 | 132.10 | 185.70 | 196.10 | 0.00 | - | 20 | 0 | 141.89% |
| ASML240503P01110000 | 2024-04-08 2:59PM EDT | 1,110.00 | 132.20 | 233.80 | 246.10 | 0.00 | - | - | 0 | 134.38% |
| ASML240503P01160000 | 2024-04-05 11:26AM EDT | 1,160.00 | 186.19 | 283.90 | 296.10 | 0.00 | - | 1 | 0 | 158.79% |
