Deutsche Märkte öffnen in 2 Stunden 6 Minuten
Nikkei 225
38.234,09 -39,96 (-0,10%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.471,22 -2.638,37 (-4,70%) CMC Crypto 200
1.261,90 -77,16 (-5,76%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524C00780000 | 2024-04-25 2:36PM EDT | 780.00 | 132.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240524C00810000 | 2024-04-22 3:31PM EDT | 810.00 | 76.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240524C00820000 | 2024-05-01 9:42AM EDT | 820.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ASML240524C00835000 | 2024-04-22 12:40PM EDT | 835.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240524C00840000 | 2024-04-23 11:05AM EDT | 840.00 | 66.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240524C00845000 | 2024-04-29 1:03PM EDT | 845.00 | 76.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML240524C00860000 | 2024-05-01 3:42PM EDT | 860.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| ASML240524C00865000 | 2024-05-01 2:34PM EDT | 865.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ASML240524C00870000 | 2024-05-01 2:34PM EDT | 870.00 | 29.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ASML240524C00875000 | 2024-05-01 3:00PM EDT | 875.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ASML240524C00880000 | 2024-05-01 2:49PM EDT | 880.00 | 27.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML240524C00885000 | 2024-04-24 12:40PM EDT | 885.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML240524C00890000 | 2024-04-30 12:22PM EDT | 890.00 | 31.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML240524C00895000 | 2024-04-30 12:22PM EDT | 895.00 | 29.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML240524C00900000 | 2024-04-24 10:19AM EDT | 900.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML240524C00905000 | 2024-05-01 2:49PM EDT | 905.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240524C00910000 | 2024-05-01 9:55AM EDT | 910.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240524C00915000 | 2024-05-01 2:49PM EDT | 915.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ASML240524C00920000 | 2024-05-01 2:49PM EDT | 920.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240524C00925000 | 2024-05-01 12:02PM EDT | 925.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240524C00930000 | 2024-05-01 12:02PM EDT | 930.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240524C00935000 | 2024-04-05 9:57AM EDT | 935.00 | 82.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240524C00940000 | 2024-04-30 3:14PM EDT | 940.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240524C00945000 | 2024-05-01 12:02PM EDT | 945.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML240524C00950000 | 2024-05-01 12:02PM EDT | 950.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ASML240524C00955000 | 2024-05-01 9:33AM EDT | 955.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240524C00960000 | 2024-05-01 9:31AM EDT | 960.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240524C00965000 | 2024-05-01 3:45PM EDT | 965.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| ASML240524C00970000 | 2024-04-30 3:14PM EDT | 970.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240524C00975000 | 2024-05-01 2:35PM EDT | 975.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240524C00980000 | 2024-04-30 11:11AM EDT | 980.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ASML240524C00985000 | 2024-05-01 1:09PM EDT | 985.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240524C00990000 | 2024-04-25 10:43AM EDT | 990.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240524C00995000 | 2024-04-29 11:53AM EDT | 995.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240524C01000000 | 2024-04-30 2:25PM EDT | 1,000.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ASML240524C01005000 | 2024-05-01 10:43AM EDT | 1,005.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240524C01010000 | 2024-04-30 2:25PM EDT | 1,010.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML240524C01015000 | 2024-05-01 2:54PM EDT | 1,015.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ASML240524C01020000 | 2024-05-01 10:21AM EDT | 1,020.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240524C01025000 | 2024-04-26 9:58AM EDT | 1,025.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ASML240524C01030000 | 2024-04-29 3:53PM EDT | 1,030.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ASML240524C01035000 | 2024-04-19 11:53AM EDT | 1,035.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240524C01040000 | 2024-04-23 12:20PM EDT | 1,040.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML240524C01055000 | 2024-04-29 11:43AM EDT | 1,055.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240524C01060000 | 2024-04-23 12:20PM EDT | 1,060.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML240524C01065000 | 2024-04-29 11:30AM EDT | 1,065.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240524C01075000 | 2024-04-12 9:55AM EDT | 1,075.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240524C01100000 | 2024-04-25 12:05PM EDT | 1,100.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524P00560000 | 2024-04-12 11:01AM EDT | 560.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240524P00580000 | 2024-04-12 9:50AM EDT | 580.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240524P00600000 | 2024-04-11 10:12AM EDT | 600.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ASML240524P00680000 | 2024-04-22 9:30AM EDT | 680.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASML240524P00710000 | 2024-04-29 11:20AM EDT | 710.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240524P00720000 | 2024-04-22 9:30AM EDT | 720.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASML240524P00750000 | 2024-05-01 3:58PM EDT | 750.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ASML240524P00760000 | 2024-04-29 11:33AM EDT | 760.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240524P00770000 | 2024-04-29 12:03PM EDT | 770.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240524P00780000 | 2024-05-01 12:41PM EDT | 780.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240524P00790000 | 2024-04-30 11:23AM EDT | 790.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ASML240524P00800000 | 2024-05-01 3:07PM EDT | 800.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| ASML240524P00810000 | 2024-05-01 3:30PM EDT | 810.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| ASML240524P00820000 | 2024-05-01 2:55PM EDT | 820.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML240524P00825000 | 2024-04-30 3:22PM EDT | 825.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML240524P00830000 | 2024-05-01 2:50PM EDT | 830.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML240524P00835000 | 2024-04-29 10:04AM EDT | 835.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML240524P00840000 | 2024-05-01 12:06PM EDT | 840.00 | 22.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ASML240524P00845000 | 2024-04-25 10:34AM EDT | 845.00 | 15.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ASML240524P00850000 | 2024-05-01 3:52PM EDT | 850.00 | 23.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ASML240524P00855000 | 2024-05-01 12:23PM EDT | 855.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML240524P00860000 | 2024-05-01 11:19AM EDT | 860.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASML240524P00865000 | 2024-05-01 2:52PM EDT | 865.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ASML240524P00870000 | 2024-05-01 2:53PM EDT | 870.00 | 27.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML240524P00875000 | 2024-05-01 2:53PM EDT | 875.00 | 29.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240524P00880000 | 2024-05-01 2:39PM EDT | 880.00 | 35.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ASML240524P00885000 | 2024-05-01 2:52PM EDT | 885.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ASML240524P00890000 | 2024-04-30 12:24PM EDT | 890.00 | 30.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240524P00895000 | 2024-04-30 2:55PM EDT | 895.00 | 37.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML240524P00900000 | 2024-04-29 1:39PM EDT | 900.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML240524P00905000 | 2024-05-01 2:45PM EDT | 905.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ASML240524P00910000 | 2024-05-01 10:25AM EDT | 910.00 | 61.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ASML240524P00915000 | 2024-05-01 3:02PM EDT | 915.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML240524P00920000 | 2024-04-29 9:34AM EDT | 920.00 | 34.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240524P00925000 | 2024-04-22 10:19AM EDT | 925.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240524P00930000 | 2024-04-19 11:39AM EDT | 930.00 | 69.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML240524P00935000 | 2024-04-30 12:31PM EDT | 935.00 | 59.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240524P00940000 | 2024-04-04 2:55PM EDT | 940.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240524P00945000 | 2024-05-01 9:59AM EDT | 945.00 | 86.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240524P00950000 | 2024-04-26 1:30PM EDT | 950.00 | 43.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240524P00955000 | 2024-04-12 10:12AM EDT | 955.00 | 44.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240524P00970000 | 2024-04-26 11:23AM EDT | 970.00 | 63.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240524P00980000 | 2024-04-23 2:38PM EDT | 980.00 | 82.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML240524P00985000 | 2024-04-05 12:03PM EDT | 985.00 | 54.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240524P01000000 | 2024-04-09 9:51AM EDT | 1,000.00 | 54.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240524P01100000 | 2024-04-26 10:59AM EDT | 1,100.00 | 184.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
