Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.547,15 -2.034,94 (-3,47%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 450.70 | 0.00 | - | - | 1 | 530.00 | - | - | - | - | - |
| - | - | - | - | - | 540.00 | 0.20 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 550.00 | 0.31 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 570.00 | 0.20 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 580.00 | 0.44 | 0.00 | - | 10 | 10 |
| 265.00 | 0.00 | - | 2 | 2 | 600.00 | 0.30 | 0.00 | - | - | 5 |
| 371.30 | 0.00 | - | - | 2 | 610.00 | 0.05 | -0.25 | -83.33% | 73 | 15 |
| 283.32 | 0.00 | - | 1 | 0 | 620.00 | 0.05 | 0.00 | - | 25 | 23 |
| 273.15 | 0.00 | - | 5 | 6 | 630.00 | - | - | - | - | - |
| - | - | - | - | - | 640.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 650.00 | 0.14 | 0.00 | - | 1 | 64 |
| 332.45 | 0.00 | - | 1 | 0 | 660.00 | 0.05 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 670.00 | 0.05 | -0.41 | -89.13% | 1 | 11 |
| - | - | - | - | - | 680.00 | 0.05 | -0.01 | -16.67% | 2 | 11 |
| - | - | - | - | - | 690.00 | 0.23 | 0.00 | - | 1 | 13 |
| 272.00 | 0.00 | - | - | 1 | 700.00 | 0.13 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 710.00 | 0.30 | 0.00 | - | 23 | 95 |
| - | - | - | - | - | 720.00 | 0.45 | 0.00 | - | 25 | 68 |
| - | - | - | - | - | 730.00 | 0.10 | 0.00 | - | 4 | 39 |
| 191.20 | +26.60 | +16.16% | 2 | 2 | 740.00 | 0.60 | 0.00 | - | 1 | 104 |
| 121.70 | 0.00 | - | 1 | 5 | 750.00 | 0.20 | 0.00 | - | 10 | 93 |
| - | - | - | - | - | 760.00 | 0.16 | 0.00 | - | 3 | 31 |
| 96.40 | 0.00 | - | 1 | 1 | 770.00 | 0.30 | -1.15 | -79.31% | 10 | 51 |
| 129.33 | 0.00 | - | 2 | 2 | 780.00 | 0.20 | -0.15 | -42.86% | 6 | 39 |
| 82.70 | 0.00 | - | 3 | 3 | 790.00 | 0.17 | -0.24 | -58.54% | 1 | 117 |
| - | - | - | - | - | 795.00 | 0.10 | -0.20 | -66.67% | 1 | 39 |
| 80.65 | 0.00 | - | 2 | 21 | 800.00 | 0.10 | -0.20 | -66.67% | 2 | 222 |
| 93.80 | 0.00 | - | - | 12 | 805.00 | 0.60 | 0.00 | - | 5 | 323 |
| 72.90 | 0.00 | - | 16 | 24 | 810.00 | 0.15 | -0.10 | -40.00% | 2 | 197 |
| - | - | - | - | - | 815.00 | 0.63 | 0.00 | - | 1 | 317 |
| 96.55 | 0.00 | - | 2 | 55 | 820.00 | 0.20 | -0.27 | -57.45% | 10 | 124 |
| 56.30 | 0.00 | - | - | 1 | 825.00 | 0.15 | -0.75 | -83.33% | 1 | 305 |
| 100.46 | +49.96 | +98.93% | 1 | 19 | 830.00 | 0.20 | -0.16 | -44.44% | 6 | 172 |
| 46.80 | 0.00 | - | 2 | 3 | 835.00 | 0.96 | 0.00 | - | 3 | 53 |
| 90.34 | +47.24 | +109.61% | 3 | 56 | 840.00 | 0.34 | -0.43 | -55.84% | 42 | 139 |
| 70.00 | 0.00 | - | 1 | 19 | 845.00 | 0.32 | -0.43 | -57.33% | 14 | 38 |
| 79.57 | +43.42 | +120.11% | 1 | 38 | 850.00 | 0.30 | -0.55 | -64.71% | 10 | 178 |
| 54.74 | 0.00 | - | 3 | 10 | 855.00 | 0.55 | -0.80 | -59.26% | 13 | 154 |
| 47.70 | 0.00 | - | 10 | 54 | 860.00 | 0.40 | -1.35 | -77.14% | 19 | 146 |
| 24.00 | 0.00 | - | 1 | 33 | 865.00 | 0.64 | -2.00 | -75.76% | 32 | 81 |
| 51.20 | 0.00 | - | 1 | 64 | 870.00 | 0.77 | -1.68 | -68.57% | 77 | 288 |
| 46.80 | 0.00 | - | 1 | 17 | 875.00 | 0.83 | -2.17 | -72.33% | 44 | 96 |
| 38.10 | 0.00 | - | 1 | 199 | 880.00 | 1.08 | -3.02 | -73.66% | 46 | 119 |
| 36.50 | 0.00 | - | 2 | 4 | 882.50 | 1.28 | -3.62 | -73.88% | 12 | 5 |
| 47.25 | +16.62 | +54.26% | 3 | 93 | 885.00 | 1.54 | -3.26 | -67.92% | 86 | 147 |
| 32.40 | 0.00 | - | - | 1 | 887.50 | 1.71 | -3.79 | -68.91% | 14 | 120 |
| 43.00 | +12.16 | +39.43% | 15 | 229 | 890.00 | 2.00 | -4.10 | -67.21% | 27 | 122 |
| - | - | - | - | - | 892.50 | 2.25 | -4.13 | -64.73% | 17 | 8 |
| 38.80 | +13.40 | +52.76% | 1 | 36 | 895.00 | 2.60 | -4.62 | -63.99% | 35 | 92 |
| 38.60 | +14.90 | +62.87% | 17 | 18 | 897.50 | 3.30 | -5.33 | -61.76% | 14 | 64 |
| 34.58 | +11.58 | +50.35% | 34 | 232 | 900.00 | 3.50 | -5.98 | -63.08% | 141 | 359 |
| 31.70 | +9.90 | +45.41% | 1 | 28 | 902.50 | 4.75 | -5.55 | -53.88% | 77 | 23 |
| 30.53 | +9.97 | +48.49% | 43 | 100 | 905.00 | 4.50 | -6.50 | -59.09% | 44 | 91 |
| 26.50 | +8.57 | +47.80% | 25 | 159 | 910.00 | 5.40 | -8.10 | -60.00% | 150 | 151 |
| 22.50 | +7.30 | +48.03% | 19 | 181 | 915.00 | 6.95 | -8.50 | -55.02% | 220 | 54 |
| 20.95 | +7.10 | +51.26% | 52 | 223 | 920.00 | 8.80 | -9.60 | -52.17% | 92 | 118 |
| 16.48 | +6.48 | +64.80% | 89 | 162 | 925.00 | 10.50 | -10.70 | -50.47% | 97 | 82 |
| 14.50 | +6.00 | +70.59% | 120 | 158 | 930.00 | 13.30 | -13.17 | -49.75% | 81 | 81 |
| 12.05 | +5.75 | +91.27% | 24 | 105 | 935.00 | 16.00 | -11.90 | -42.65% | 86 | 13 |
| 10.40 | +4.50 | +76.27% | 79 | 179 | 940.00 | 18.80 | -12.80 | -40.51% | 30 | 125 |
| 7.65 | +2.75 | +56.12% | 42 | 74 | 945.00 | 21.30 | -14.20 | -40.00% | 2 | 9 |
| 6.20 | +2.10 | +51.22% | 212 | 242 | 950.00 | 26.50 | -13.48 | -33.72% | 2 | 72 |
| 4.85 | +1.75 | +56.45% | 26 | 26 | 955.00 | 45.20 | 0.00 | - | 2 | 34 |
| 4.00 | +1.70 | +73.91% | 65 | 159 | 960.00 | 50.95 | 0.00 | - | 1 | 65 |
| 3.35 | +1.10 | +48.89% | 7 | 81 | 965.00 | 53.50 | 0.00 | - | 1 | 7 |
| 2.52 | +1.03 | +69.13% | 45 | 128 | 970.00 | 73.60 | 0.00 | - | 3 | 127 |
| 1.95 | +0.43 | +28.29% | 23 | 37 | 975.00 | 70.40 | 0.00 | - | 9 | 0 |
| 1.60 | +0.40 | +33.33% | 78 | 180 | 980.00 | 105.73 | 0.00 | - | 1 | 48 |
| 1.28 | +0.28 | +28.00% | 830 | 41 | 985.00 | - | - | - | - | - |
| 0.97 | +0.07 | +7.78% | 34 | 150 | 990.00 | 88.00 | 0.00 | - | 1 | 21 |
| 0.64 | +0.24 | +60.00% | 36 | 364 | 1,000.00 | 124.10 | 0.00 | - | 142 | 0 |
| 0.50 | +0.20 | +66.67% | 20 | 98 | 1,010.00 | 144.20 | 0.00 | - | 39 | 0 |
| 0.30 | +0.10 | +50.00% | 28 | 511 | 1,020.00 | 154.20 | 0.00 | - | 92 | 0 |
| 0.35 | -0.05 | -12.50% | 8 | 63 | 1,030.00 | 155.20 | 0.00 | - | 53 | 0 |
| 0.22 | 0.00 | - | 1 | 102 | 1,040.00 | 88.80 | 0.00 | - | 7 | 0 |
| 0.14 | -0.16 | -53.33% | 2 | 1,159 | 1,050.00 | 93.50 | 0.00 | - | 5 | 0 |
| 0.35 | 0.00 | - | 1 | 52 | 1,060.00 | 138.70 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 1 | 68 | 1,070.00 | 124.34 | 0.00 | - | - | 0 |
| 0.27 | 0.00 | - | 1 | 83 | 1,080.00 | 118.00 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 2 | 314 | 1,090.00 | 139.60 | 0.00 | - | 1 | 0 |
| 0.10 | -0.05 | -33.33% | 2 | 356 | 1,100.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 29 | 1,110.00 | 149.20 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 24 | 92 | 1,120.00 | 162.00 | 0.00 | - | - | 0 |
| 1.24 | 0.00 | - | 1 | 51 | 1,130.00 | 165.40 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 5 | 80 | 1,140.00 | - | - | - | - | - |
| 0.08 | +0.03 | +60.00% | 4 | 619 | 1,150.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 56 | 105 | 1,160.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 1 | 35 | 1,170.00 | - | - | - | - | - |
| 0.06 | -0.24 | -80.00% | 10 | 29 | 1,180.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 74 | 1,190.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 77 | 1,200.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 15 | 1,210.00 | - | - | - | - | - |
| 3.04 | 0.00 | - | 13 | 18 | 1,220.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 3 | 19 | 1,230.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | - | 10 | 1,240.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 2 | 77 | 1,250.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 6 | 1,260.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 1 | 5 | 1,270.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 11 | 1,280.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 2 | 9 | 1,290.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 4 | 49 | 1,300.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | - | 1 | 1,310.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 3 | 26 | 1,320.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | - | 1 | 1,330.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 24 | 26 | 1,340.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 1 | 9 | 1,350.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 4 | 1,370.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | - | 5 | 1,380.00 | - | - | - | - | - |
| 1.46 | 0.00 | - | 13 | 1 | 1,390.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 4 | 22 | 1,400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 1,420.00 | - | - | - | - | - |
| - | - | - | - | - | 1,430.00 | 461.00 | 0.00 | - | 1 | 0 |
| 1.50 | 0.00 | - | - | 1 | 1,440.00 | - | - | - | - | - |
| 1.59 | 0.00 | - | 6 | 6 | 1,460.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 4 | 7 | 1,470.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 2 | 3 | 1,480.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 35 | 393 | 1,490.00 | - | - | - | - | - |
