Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.568,61 +1.474,68 (+2,45%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240607C00790000 | 2024-05-08 11:57AM EDT | 790.00 | 123.20 | 133.80 | 144.00 | 0.00 | - | - | 2 | 61.17% |
| ASML240607C00850000 | 2024-05-02 10:04AM EDT | 850.00 | 47.85 | 77.20 | 86.00 | 0.00 | - | - | 2 | 43.68% |
| ASML240607C00860000 | 2024-05-02 9:45AM EDT | 860.00 | 47.97 | 69.00 | 75.90 | 0.00 | - | - | 0 | 39.82% |
| ASML240607C00870000 | 2024-05-07 11:19AM EDT | 870.00 | 66.36 | 62.10 | 65.00 | 0.00 | - | 9 | 13 | 34.70% |
| ASML240607C00875000 | 2024-05-10 2:15PM EDT | 875.00 | 67.40 | 57.20 | 61.00 | 0.00 | - | 12 | 21 | 34.30% |
| ASML240607C00880000 | 2024-05-16 3:55PM EDT | 880.00 | 53.45 | 51.00 | 56.80 | 0.00 | - | 2 | 17 | 33.50% |
| ASML240607C00885000 | 2024-05-10 3:34PM EDT | 885.00 | 61.05 | 48.60 | 56.00 | 0.00 | - | 45 | 47 | 37.13% |
| ASML240607C00890000 | 2024-05-17 3:06PM EDT | 890.00 | 45.50 | 46.70 | 52.70 | -0.30 | -0.66% | 3 | 31 | 37.14% |
| ASML240607C00895000 | 2024-05-10 10:54AM EDT | 895.00 | 52.50 | 42.90 | 47.50 | 0.00 | - | 2 | 1 | 34.66% |
| ASML240607C00900000 | 2024-05-16 1:48PM EDT | 900.00 | 42.50 | 39.70 | 43.60 | 0.00 | - | 3 | 9 | 33.73% |
| ASML240607C00905000 | 2024-05-16 2:40PM EDT | 905.00 | 38.40 | 35.90 | 38.50 | 0.00 | - | 2 | 5 | 31.26% |
| ASML240607C00910000 | 2024-05-17 11:52AM EDT | 910.00 | 35.10 | 33.10 | 39.00 | -0.60 | -1.68% | 1 | 5 | 35.25% |
| ASML240607C00915000 | 2024-05-17 3:04PM EDT | 915.00 | 30.66 | 29.20 | 35.80 | -9.13 | -22.95% | 3 | 19 | 34.72% |
| ASML240607C00920000 | 2024-05-17 3:04PM EDT | 920.00 | 27.95 | 27.40 | 33.00 | -1.75 | -5.89% | 3 | 9 | 34.50% |
| ASML240607C00925000 | 2024-05-17 3:46PM EDT | 925.00 | 26.65 | 25.30 | 30.10 | -6.36 | -19.27% | 5 | 12 | 34.03% |
| ASML240607C00930000 | 2024-05-16 3:55PM EDT | 930.00 | 23.25 | 22.80 | 25.60 | 0.00 | - | 2 | 11 | 31.60% |
| ASML240607C00935000 | 2024-05-17 11:57AM EDT | 935.00 | 22.93 | 20.60 | 21.90 | +0.08 | +0.35% | 1 | 10 | 29.91% |
| ASML240607C00940000 | 2024-05-17 3:07PM EDT | 940.00 | 18.20 | 18.40 | 19.60 | -8.90 | -32.84% | 2 | 4 | 29.63% |
| ASML240607C00945000 | 2024-05-16 12:24PM EDT | 945.00 | 21.40 | 16.40 | 21.30 | 0.00 | - | 1 | 3 | 33.84% |
| ASML240607C00950000 | 2024-05-17 11:54AM EDT | 950.00 | 16.30 | 14.70 | 16.10 | -3.20 | -16.41% | 1 | 12 | 29.85% |
| ASML240607C00955000 | 2024-05-15 2:21PM EDT | 955.00 | 18.87 | 12.60 | 16.00 | 0.00 | - | 2 | 7 | 31.73% |
| ASML240607C00960000 | 2024-05-16 1:14PM EDT | 960.00 | 15.24 | 10.10 | 15.80 | 0.00 | - | 1 | 2 | 33.42% |
| ASML240607C00965000 | 2024-04-30 3:02PM EDT | 965.00 | 10.77 | 10.10 | 11.30 | 0.00 | - | 40 | 12 | 29.51% |
| ASML240607C00970000 | 2024-05-16 3:25PM EDT | 970.00 | 10.37 | 8.90 | 9.80 | 0.00 | - | 2 | 3 | 29.17% |
| ASML240607C00980000 | 2024-05-17 10:26AM EDT | 980.00 | 8.50 | 6.90 | 11.50 | -0.50 | -5.56% | 2 | 11 | 34.80% |
| ASML240607C00985000 | 2024-05-10 9:30AM EDT | 985.00 | 11.00 | 6.00 | 6.80 | 0.00 | - | 25 | 25 | 29.30% |
| ASML240607C00990000 | 2024-05-14 2:58PM EDT | 990.00 | 5.70 | 5.20 | 9.80 | 0.00 | - | 1 | 7 | 35.46% |
| ASML240607C00995000 | 2024-05-17 3:16PM EDT | 995.00 | 5.00 | 3.80 | 8.30 | -3.50 | -41.18% | 1 | 4 | 34.60% |
| ASML240607C01000000 | 2024-05-10 9:38AM EDT | 1,000.00 | 10.40 | 2.60 | 4.70 | 0.00 | - | 1 | 9 | 29.60% |
| ASML240607C01010000 | 2024-05-07 1:58PM EDT | 1,010.00 | 5.90 | 0.65 | 4.30 | 0.00 | - | 4 | 9 | 31.27% |
| ASML240607C01020000 | 2024-05-09 1:26PM EDT | 1,020.00 | 3.42 | 2.25 | 6.60 | 0.00 | - | 1 | 1 | 38.37% |
| ASML240607C01030000 | 2024-05-03 10:20AM EDT | 1,030.00 | 3.50 | 1.70 | 2.25 | 0.00 | - | 1 | 1 | 30.54% |
| ASML240607C01035000 | 2024-05-07 10:24AM EDT | 1,035.00 | 3.54 | 1.50 | 3.30 | 0.00 | - | - | 2 | 34.63% |
| ASML240607C01050000 | 2024-05-16 10:04AM EDT | 1,050.00 | 2.05 | 1.00 | 1.95 | 0.00 | - | 10 | 11 | 33.55% |
| ASML240607C01090000 | 2024-05-03 11:29AM EDT | 1,090.00 | 1.90 | 0.20 | 4.40 | 0.00 | - | 10 | 10 | 49.13% |
| ASML240607C01160000 | 2024-05-03 12:43PM EDT | 1,160.00 | 0.75 | 0.00 | 4.20 | 0.00 | - | 3 | 3 | 53.64% |
| ASML240607C01180000 | 2024-05-07 1:57PM EDT | 1,180.00 | 0.60 | 0.00 | 4.10 | 0.00 | - | - | 7 | 56.58% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240607P00700000 | 2024-05-01 11:18AM EDT | 700.00 | 1.99 | 0.00 | 4.10 | 0.00 | - | - | 1 | 66.28% |
| ASML240607P00720000 | 2024-05-15 1:18PM EDT | 720.00 | 0.24 | 0.00 | 4.10 | 0.00 | - | 1 | 0 | 60.63% |
| ASML240607P00740000 | 2024-05-03 9:42AM EDT | 740.00 | 1.77 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 55.59% |
| ASML240607P00750000 | 2024-05-06 11:36AM EDT | 750.00 | 2.06 | 0.15 | 4.30 | 0.00 | - | 2 | 1 | 53.20% |
| ASML240607P00760000 | 2024-04-29 1:01PM EDT | 760.00 | 2.79 | 0.00 | 4.40 | 0.00 | - | - | 1 | 50.32% |
| ASML240607P00770000 | 2024-05-16 11:39AM EDT | 770.00 | 1.87 | 0.20 | 1.90 | -0.50 | -21.10% | 2 | 5 | 46.17% |
| ASML240607P00780000 | 2024-05-15 10:46AM EDT | 780.00 | 0.75 | 0.25 | 4.50 | 0.00 | - | 1 | 28 | 53.01% |
| ASML240607P00790000 | 2024-05-15 11:33AM EDT | 790.00 | 0.90 | 0.30 | 4.60 | 0.00 | - | 2 | 5 | 50.25% |
| ASML240607P00795000 | 2024-05-07 2:59PM EDT | 795.00 | 2.74 | 0.35 | 4.70 | 0.00 | - | - | 2 | 49.01% |
| ASML240607P00800000 | 2024-05-17 12:03PM EDT | 800.00 | 0.85 | 0.35 | 4.80 | -0.32 | -27.35% | 1 | 25 | 47.75% |
| ASML240607P00810000 | 2024-05-16 3:18PM EDT | 810.00 | 1.60 | 0.50 | 4.80 | 0.00 | - | 2 | 2 | 44.68% |
| ASML240607P00815000 | 2024-05-13 1:52PM EDT | 815.00 | 2.30 | 0.55 | 2.00 | 0.00 | - | 11 | 15 | 34.63% |
| ASML240607P00820000 | 2024-05-16 3:18PM EDT | 820.00 | 2.02 | 0.60 | 4.80 | 0.00 | - | 2 | 12 | 41.60% |
| ASML240607P00825000 | 2024-05-13 11:46AM EDT | 825.00 | 2.75 | 0.00 | 1.90 | 0.00 | - | 1 | 3 | 31.60% |
| ASML240607P00830000 | 2024-05-16 11:26AM EDT | 830.00 | 1.70 | 0.65 | 5.30 | 0.00 | - | 1 | 7 | 39.69% |
| ASML240607P00835000 | 2024-05-09 3:45PM EDT | 835.00 | 5.40 | 1.80 | 3.30 | 0.00 | - | 1 | 4 | 33.23% |
| ASML240607P00840000 | 2024-05-17 12:03PM EDT | 840.00 | 2.15 | 2.05 | 2.75 | -1.05 | -32.81% | 6 | 37 | 30.27% |
| ASML240607P00845000 | 2024-05-16 9:30AM EDT | 845.00 | 1.85 | 2.40 | 2.90 | 0.00 | - | 1 | 7 | 29.28% |
| ASML240607P00850000 | 2024-05-17 1:42PM EDT | 850.00 | 3.00 | 2.80 | 3.40 | -0.80 | -21.05% | 1 | 4 | 29.12% |
| ASML240607P00855000 | 2024-05-10 3:48PM EDT | 855.00 | 5.51 | 3.20 | 3.90 | 0.00 | - | 14 | 10 | 28.80% |
| ASML240607P00860000 | 2024-05-17 12:51PM EDT | 860.00 | 3.90 | 3.60 | 6.00 | -1.45 | -27.10% | 10 | 18 | 31.49% |
| ASML240607P00865000 | 2024-05-17 12:09PM EDT | 865.00 | 4.50 | 4.40 | 7.00 | -1.60 | -26.23% | 5 | 12 | 31.60% |
| ASML240607P00870000 | 2024-05-16 10:32AM EDT | 870.00 | 6.91 | 5.10 | 9.60 | 0.00 | - | 1 | 13 | 34.05% |
| ASML240607P00875000 | 2024-05-10 11:58AM EDT | 875.00 | 9.20 | 2.90 | 7.20 | 0.00 | - | 1 | 4 | 28.45% |
| ASML240607P00880000 | 2024-05-17 10:09AM EDT | 880.00 | 7.30 | 4.30 | 9.60 | -0.60 | -7.59% | 3 | 17 | 30.31% |
| ASML240607P00885000 | 2024-05-17 12:21PM EDT | 885.00 | 8.00 | 5.00 | 8.70 | -3.60 | -31.03% | 1 | 10 | 27.11% |
| ASML240607P00890000 | 2024-05-17 3:20PM EDT | 890.00 | 9.80 | 8.80 | 10.00 | -0.07 | -0.71% | 3 | 9 | 27.02% |
| ASML240607P00895000 | 2024-05-16 10:55AM EDT | 895.00 | 9.50 | 8.90 | 11.00 | 0.00 | - | 1 | 7 | 26.35% |
| ASML240607P00900000 | 2024-05-17 3:02PM EDT | 900.00 | 13.20 | 12.00 | 13.10 | +0.28 | +2.17% | 1 | 10 | 26.93% |
| ASML240607P00910000 | 2024-05-17 12:09PM EDT | 910.00 | 15.50 | 13.20 | 19.90 | -0.33 | -2.08% | 1 | 4 | 30.45% |
| ASML240607P00915000 | 2024-05-17 10:07AM EDT | 915.00 | 20.25 | 15.10 | 22.50 | -1.35 | -6.25% | 3 | 12 | 30.90% |
| ASML240607P00920000 | 2024-05-16 11:39AM EDT | 920.00 | 19.05 | 16.30 | 21.00 | 0.00 | - | 2 | 11 | 26.52% |
| ASML240607P00925000 | 2024-05-17 1:50PM EDT | 925.00 | 23.11 | 22.20 | 23.90 | +1.51 | +6.99% | 1 | 3 | 26.99% |
| ASML240607P00930000 | 2024-05-15 2:19PM EDT | 930.00 | 23.24 | 21.60 | 26.30 | 0.00 | - | 11 | 14 | 26.71% |
| ASML240607P00935000 | 2024-05-10 3:33PM EDT | 935.00 | 29.40 | 24.30 | 29.40 | 0.00 | - | - | 3 | 27.04% |
| ASML240607P00945000 | 2024-05-10 11:29AM EDT | 945.00 | 32.80 | 33.50 | 35.00 | -2.50 | -7.08% | - | 1 | 26.44% |
| ASML240607P00980000 | 2024-05-01 3:56PM EDT | 980.00 | 128.10 | 58.20 | 63.40 | 0.00 | - | - | 1 | 30.28% |
| ASML240607P00990000 | 2024-05-01 2:10PM EDT | 990.00 | 129.03 | 64.00 | 69.50 | 0.00 | - | - | 1 | 26.58% |
