Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.397,10 +432,86 (+0,76%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240705C00550000 | 2024-05-31 3:08PM EDT | 550.00 | 400.01 | 466.60 | 481.60 | 0.00 | - | 1 | 1 | 229.15% |
| ASML240705C00620000 | 2024-06-28 2:39PM EDT | 620.00 | 407.12 | 396.50 | 411.50 | +14.17 | +3.61% | 3 | 0 | 186.96% |
| ASML240705C00630000 | 2024-06-28 1:39PM EDT | 630.00 | 400.33 | 386.60 | 401.60 | +17.36 | +4.53% | 1 | 0 | 183.74% |
| ASML240705C00740000 | 2024-06-21 3:29PM EDT | 740.00 | 279.37 | 276.20 | 290.60 | -16.00 | -5.42% | 1 | 1 | 115.82% |
| ASML240705C00800000 | 2024-06-28 1:25PM EDT | 800.00 | 230.80 | 216.70 | 231.70 | -5.20 | -2.20% | 1 | 1 | 103.08% |
| ASML240705C00820000 | 2024-06-12 11:39AM EDT | 820.00 | 254.05 | 196.60 | 211.60 | 0.00 | - | - | 2 | 93.09% |
| ASML240705C00860000 | 2024-06-03 3:18PM EDT | 860.00 | 111.41 | 156.40 | 171.30 | 0.00 | - | 2 | 2 | 73.24% |
| ASML240705C00880000 | 2024-05-28 3:54PM EDT | 880.00 | 120.00 | 144.10 | 155.00 | 0.00 | - | 2 | 1 | 98.38% |
| ASML240705C00900000 | 2024-06-28 2:39PM EDT | 900.00 | 128.59 | 116.70 | 131.70 | -3.02 | -2.29% | 1 | 2 | 59.91% |
| ASML240705C00920000 | 2024-06-25 3:05PM EDT | 920.00 | 102.13 | 100.00 | 109.00 | 0.00 | - | 3 | 4 | 53.53% |
| ASML240705C00930000 | 2024-06-27 10:21AM EDT | 930.00 | 105.30 | 90.00 | 99.50 | 0.00 | - | 2 | 5 | 50.67% |
| ASML240705C00950000 | 2024-06-28 1:12PM EDT | 950.00 | 81.18 | 70.00 | 79.60 | -0.78 | -0.95% | 1 | 2 | 60.14% |
| ASML240705C00955000 | 2024-06-28 10:48AM EDT | 955.00 | 85.42 | 65.40 | 74.90 | +45.62 | +114.62% | 4 | 2 | 58.23% |
| ASML240705C00960000 | 2024-06-28 1:42PM EDT | 960.00 | 71.02 | 60.00 | 69.90 | +14.47 | +25.59% | 4 | 5 | 55.37% |
| ASML240705C00965000 | 2024-06-24 3:55PM EDT | 965.00 | 49.90 | 55.80 | 64.90 | 0.00 | - | 3 | 4 | 52.47% |
| ASML240705C00970000 | 2024-06-25 9:32AM EDT | 970.00 | 45.00 | 51.20 | 60.80 | 0.00 | - | 13 | 13 | 52.01% |
| ASML240705C00975000 | 2024-06-21 3:50PM EDT | 975.00 | 67.90 | 48.00 | 53.30 | 0.00 | - | 11 | 30 | 42.13% |
| ASML240705C00980000 | 2024-06-28 1:21PM EDT | 980.00 | 53.45 | 42.00 | 48.50 | -10.45 | -16.35% | 3 | 30 | 39.84% |
| ASML240705C00985000 | 2024-06-21 3:31PM EDT | 985.00 | 59.10 | 38.60 | 45.80 | 0.00 | - | 4 | 2 | 42.80% |
| ASML240705C00990000 | 2024-06-28 11:34AM EDT | 990.00 | 47.55 | 35.20 | 41.20 | +8.74 | +22.52% | 19 | 15 | 40.57% |
| ASML240705C01000000 | 2024-06-27 2:05PM EDT | 1,000.00 | 50.00 | 27.00 | 33.10 | +13.01 | +35.17% | 1 | 42 | 38.05% |
| ASML240705C01005000 | 2024-06-27 9:33AM EDT | 1,005.00 | 25.70 | 25.80 | 27.90 | -14.20 | -35.59% | 2 | 6 | 34.01% |
| ASML240705C01010000 | 2024-06-28 2:35PM EDT | 1,010.00 | 25.40 | 19.60 | 24.40 | -11.10 | -30.41% | 2 | 52 | 33.27% |
| ASML240705C01015000 | 2024-06-28 1:38PM EDT | 1,015.00 | 19.40 | 19.50 | 21.30 | -7.60 | -28.15% | 2 | 4 | 32.93% |
| ASML240705C01020000 | 2024-06-28 12:50PM EDT | 1,020.00 | 17.60 | 17.30 | 18.50 | -8.40 | -32.31% | 28 | 90 | 32.73% |
| ASML240705C01025000 | 2024-06-28 3:00PM EDT | 1,025.00 | 15.15 | 15.00 | 15.80 | -4.85 | -24.25% | 14 | 31 | 32.29% |
| ASML240705C01027500 | 2024-06-28 2:16PM EDT | 1,027.50 | 17.20 | 13.70 | 14.70 | -2.60 | -13.13% | 3 | 6 | 32.38% |
| ASML240705C01030000 | 2024-06-28 3:45PM EDT | 1,030.00 | 12.80 | 12.30 | 13.70 | -6.20 | -32.63% | 62 | 83 | 32.55% |
| ASML240705C01032500 | 2024-06-28 1:30PM EDT | 1,032.50 | 15.00 | 8.30 | 12.50 | -2.40 | -13.79% | 22 | 14 | 32.23% |
| ASML240705C01035000 | 2024-06-28 10:57AM EDT | 1,035.00 | 16.10 | 10.00 | 11.60 | -3.40 | -17.44% | 26 | 34 | 32.37% |
| ASML240705C01037500 | 2024-06-28 3:13PM EDT | 1,037.50 | 9.50 | 9.50 | 10.70 | -5.60 | -37.09% | 10 | 14 | 32.42% |
| ASML240705C01040000 | 2024-06-28 3:37PM EDT | 1,040.00 | 8.20 | 8.80 | 9.80 | -5.34 | -39.44% | 59 | 51 | 32.35% |
| ASML240705C01042500 | 2024-06-28 1:28PM EDT | 1,042.50 | 11.20 | 6.50 | 9.00 | -2.15 | -16.10% | 2 | 15 | 32.37% |
| ASML240705C01045000 | 2024-06-28 3:59PM EDT | 1,045.00 | 7.97 | 6.90 | 8.20 | -5.32 | -40.03% | 37 | 27 | 32.29% |
| ASML240705C01050000 | 2024-06-28 3:42PM EDT | 1,050.00 | 6.66 | 6.20 | 6.90 | -5.84 | -46.72% | 45 | 60 | 32.46% |
| ASML240705C01055000 | 2024-06-28 3:51PM EDT | 1,055.00 | 5.40 | 5.00 | 5.80 | -2.88 | -34.78% | 30 | 16 | 32.70% |
| ASML240705C01060000 | 2024-06-28 3:53PM EDT | 1,060.00 | 4.55 | 3.80 | 6.90 | -2.95 | -39.33% | 50 | 28 | 38.17% |
| ASML240705C01065000 | 2024-06-28 3:58PM EDT | 1,065.00 | 3.80 | 2.75 | 4.00 | -3.12 | -45.09% | 25 | 30 | 33.03% |
| ASML240705C01070000 | 2024-06-28 3:21PM EDT | 1,070.00 | 2.85 | 2.80 | 7.20 | -2.85 | -50.00% | 62 | 73 | 44.31% |
| ASML240705C01075000 | 2024-06-28 3:23PM EDT | 1,075.00 | 2.55 | 2.30 | 2.70 | -2.60 | -50.49% | 21 | 48 | 33.36% |
| ASML240705C01080000 | 2024-06-28 3:53PM EDT | 1,080.00 | 2.09 | 1.25 | 2.25 | -3.01 | -59.02% | 46 | 17 | 33.72% |
| ASML240705C01085000 | 2024-06-28 3:53PM EDT | 1,085.00 | 1.75 | 0.90 | 1.90 | -1.96 | -52.83% | 11 | 19 | 34.21% |
| ASML240705C01090000 | 2024-06-28 3:51PM EDT | 1,090.00 | 1.30 | 1.15 | 1.65 | -2.10 | -61.76% | 17 | 11 | 34.93% |
| ASML240705C01100000 | 2024-06-28 3:59PM EDT | 1,100.00 | 0.98 | 0.80 | 1.20 | -1.13 | -53.55% | 48 | 78 | 36.01% |
| ASML240705C01105000 | 2024-06-28 2:41PM EDT | 1,105.00 | 1.16 | 0.80 | 1.15 | -0.84 | -42.00% | 2 | 6 | 37.42% |
| ASML240705C01110000 | 2024-06-27 11:51AM EDT | 1,110.00 | 1.60 | 0.35 | 2.70 | 0.00 | - | 18 | 19 | 47.57% |
| ASML240705C01115000 | 2024-06-28 3:28PM EDT | 1,115.00 | 0.68 | 0.35 | 1.00 | -0.92 | -57.50% | 4 | 19 | 39.70% |
| ASML240705C01120000 | 2024-06-28 1:27PM EDT | 1,120.00 | 0.95 | 0.30 | 1.25 | -0.40 | -29.63% | 14 | 34 | 43.19% |
| ASML240705C01130000 | 2024-06-25 2:06PM EDT | 1,130.00 | 1.30 | 0.25 | 0.85 | 0.00 | - | 3 | 32 | 43.21% |
| ASML240705C01140000 | 2024-06-28 10:11AM EDT | 1,140.00 | 1.21 | 0.20 | 1.75 | +0.41 | +51.25% | 36 | 55 | 53.22% |
| ASML240705C01150000 | 2024-06-28 3:29PM EDT | 1,150.00 | 0.47 | 0.20 | 0.70 | -0.43 | -47.78% | 12 | 15 | 47.71% |
| ASML240705C01160000 | 2024-06-28 10:52AM EDT | 1,160.00 | 0.65 | 0.15 | 0.65 | +0.07 | +12.07% | 15 | 15 | 49.98% |
| ASML240705C01170000 | 2024-06-28 3:15PM EDT | 1,170.00 | 0.30 | 0.15 | 0.35 | -2.70 | -90.00% | 4 | 1 | 48.15% |
| ASML240705C01180000 | 2024-06-28 3:03PM EDT | 1,180.00 | 0.45 | 0.15 | 1.05 | -0.05 | -10.00% | 20 | 160 | 54.88% |
| ASML240705C01190000 | 2024-06-18 12:34PM EDT | 1,190.00 | 3.38 | 0.10 | 0.50 | 0.00 | - | - | 3 | 52.20% |
| ASML240705C01200000 | 2024-06-28 9:57AM EDT | 1,200.00 | 0.35 | 0.10 | 1.65 | -0.05 | -12.50% | 8 | 36 | 63.87% |
| ASML240705C01220000 | 2024-06-21 11:30AM EDT | 1,220.00 | 0.70 | 0.05 | 3.70 | 0.00 | - | 2 | 3 | 79.05% |
| ASML240705C01260000 | 2024-06-27 3:41PM EDT | 1,260.00 | 0.30 | 0.05 | 2.05 | 0.00 | - | 10 | 22 | 81.93% |
| ASML240705C01300000 | 2024-06-28 9:30AM EDT | 1,300.00 | 0.07 | 0.00 | 0.45 | -0.03 | -30.00% | 1 | 10 | 75.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240705P00690000 | 2024-06-26 11:30AM EDT | 690.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 23 | 24 | 155.20% |
| ASML240705P00700000 | 2024-06-28 10:32AM EDT | 700.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 1 | 4 | 100.39% |
| ASML240705P00730000 | 2024-06-27 3:51PM EDT | 730.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 11 | 12 | 132.59% |
| ASML240705P00790000 | 2024-06-28 9:59AM EDT | 790.00 | 0.05 | 0.00 | 0.10 | -0.90 | -94.74% | 2 | 2 | 70.31% |
| ASML240705P00800000 | 2024-06-14 11:21AM EDT | 800.00 | 1.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 67.19% |
| ASML240705P00810000 | 2024-06-04 12:32PM EDT | 810.00 | 2.31 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 64.06% |
| ASML240705P00820000 | 2024-05-29 2:25PM EDT | 820.00 | 2.40 | 0.00 | 0.10 | 0.00 | - | - | 1 | 60.94% |
| ASML240705P00840000 | 2024-06-27 11:44AM EDT | 840.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 58.89% |
| ASML240705P00845000 | 2024-06-07 9:30AM EDT | 845.00 | 0.30 | 0.00 | 1.05 | -2.35 | -88.68% | 1 | 10 | 70.51% |
| ASML240705P00850000 | 2024-06-28 2:40PM EDT | 850.00 | 0.08 | 0.00 | 0.25 | -0.24 | -75.00% | 3 | 15 | 57.03% |
| ASML240705P00855000 | 2024-06-03 10:59AM EDT | 855.00 | 5.60 | 0.00 | 0.85 | 0.00 | - | 27 | 27 | 64.70% |
| ASML240705P00860000 | 2024-06-28 1:34PM EDT | 860.00 | 0.30 | 0.00 | 0.25 | -0.25 | -45.45% | 1 | 2 | 53.81% |
| ASML240705P00865000 | 2024-06-24 2:18PM EDT | 865.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 53.32% |
| ASML240705P00870000 | 2024-06-24 1:35PM EDT | 870.00 | 0.45 | 0.00 | 3.20 | 0.00 | - | 1 | 5 | 73.85% |
| ASML240705P00875000 | 2024-06-20 1:12PM EDT | 875.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 10 | 12 | 76.11% |
| ASML240705P00880000 | 2024-06-11 1:47PM EDT | 880.00 | 1.24 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 52.30% |
| ASML240705P00890000 | 2024-06-27 1:06PM EDT | 890.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 11 | 37 | 45.17% |
| ASML240705P00895000 | 2024-06-26 2:19PM EDT | 895.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 12 | 34 | 43.56% |
| ASML240705P00900000 | 2024-06-28 3:29PM EDT | 900.00 | 0.10 | 0.05 | 0.15 | -0.70 | -87.50% | 7 | 29 | 41.94% |
| ASML240705P00905000 | 2024-06-21 10:43AM EDT | 905.00 | 1.30 | 0.05 | 1.15 | 0.00 | - | 20 | 37 | 55.09% |
| ASML240705P00910000 | 2024-06-27 1:06PM EDT | 910.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 11 | 40.19% |
| ASML240705P00915000 | 2024-06-28 2:12PM EDT | 915.00 | 0.13 | 0.10 | 0.20 | -0.17 | -56.67% | 26 | 105 | 38.53% |
| ASML240705P00920000 | 2024-06-28 3:47PM EDT | 920.00 | 0.16 | 0.15 | 0.20 | -0.69 | -81.18% | 12 | 334 | 36.87% |
| ASML240705P00925000 | 2024-06-28 1:21PM EDT | 925.00 | 0.26 | 0.10 | 0.25 | -0.21 | -44.68% | 5 | 581 | 36.33% |
| ASML240705P00930000 | 2024-06-27 1:41PM EDT | 930.00 | 0.58 | 0.15 | 2.80 | 0.00 | - | 20 | 27 | 54.88% |
| ASML240705P00935000 | 2024-06-28 10:15AM EDT | 935.00 | 0.25 | 0.15 | 1.25 | -0.38 | -60.32% | 22 | 25 | 43.56% |
| ASML240705P00940000 | 2024-06-28 1:20PM EDT | 940.00 | 0.50 | 0.15 | 1.85 | -0.19 | -27.54% | 2 | 18 | 45.25% |
| ASML240705P00945000 | 2024-06-28 3:11PM EDT | 945.00 | 0.42 | 0.20 | 1.65 | -0.41 | -49.40% | 7 | 44 | 41.90% |
| ASML240705P00950000 | 2024-06-28 2:46PM EDT | 950.00 | 0.73 | 0.25 | 1.55 | -0.20 | -21.51% | 14 | 86 | 39.14% |
| ASML240705P00955000 | 2024-06-28 3:46PM EDT | 955.00 | 0.77 | 0.35 | 0.95 | -0.25 | -24.51% | 10 | 103 | 33.15% |
| ASML240705P00960000 | 2024-06-28 3:46PM EDT | 960.00 | 0.97 | 0.65 | 1.00 | -0.17 | -14.91% | 9 | 51 | 31.47% |
| ASML240705P00965000 | 2024-06-28 1:49PM EDT | 965.00 | 1.10 | 0.95 | 1.25 | -0.73 | -39.89% | 2 | 28 | 30.93% |
| ASML240705P00970000 | 2024-06-28 2:46PM EDT | 970.00 | 1.55 | 1.25 | 1.55 | -0.24 | -13.41% | 53 | 55 | 30.35% |
| ASML240705P00975000 | 2024-06-28 12:38PM EDT | 975.00 | 1.60 | 1.70 | 2.00 | -0.92 | -36.51% | 7 | 47 | 30.12% |
| ASML240705P00980000 | 2024-06-28 3:59PM EDT | 980.00 | 2.30 | 2.15 | 2.55 | -1.15 | -33.33% | 68 | 57 | 29.85% |
| ASML240705P00985000 | 2024-06-28 2:46PM EDT | 985.00 | 2.95 | 2.80 | 4.90 | -0.35 | -10.61% | 75 | 14 | 34.55% |
| ASML240705P00990000 | 2024-06-28 3:59PM EDT | 990.00 | 3.77 | 3.60 | 4.10 | -0.73 | -16.22% | 46 | 31 | 29.47% |
| ASML240705P00995000 | 2024-06-28 3:54PM EDT | 995.00 | 4.85 | 4.50 | 5.10 | -0.15 | -3.00% | 26 | 24 | 29.23% |
| ASML240705P01000000 | 2024-06-28 3:45PM EDT | 1,000.00 | 6.00 | 5.70 | 6.40 | +0.05 | +0.84% | 52 | 28 | 29.24% |
| ASML240705P01005000 | 2024-06-28 2:40PM EDT | 1,005.00 | 7.60 | 7.00 | 8.00 | +0.35 | +4.83% | 13 | 25 | 29.42% |
| ASML240705P01010000 | 2024-06-28 2:22PM EDT | 1,010.00 | 8.00 | 8.70 | 9.70 | -0.22 | -2.68% | 11 | 28 | 29.29% |
| ASML240705P01015000 | 2024-06-28 3:36PM EDT | 1,015.00 | 14.15 | 10.50 | 11.60 | +4.33 | +44.09% | 96 | 16 | 29.08% |
| ASML240705P01020000 | 2024-06-28 12:34PM EDT | 1,020.00 | 11.10 | 12.90 | 13.80 | -0.38 | -3.31% | 66 | 38 | 28.96% |
| ASML240705P01025000 | 2024-06-28 3:46PM EDT | 1,025.00 | 16.41 | 15.20 | 16.30 | +2.06 | +14.36% | 48 | 15 | 28.91% |
| ASML240705P01027500 | 2024-06-28 3:07PM EDT | 1,027.50 | 17.11 | 16.60 | 17.70 | -5.74 | -25.12% | 3 | 5 | 28.99% |
| ASML240705P01030000 | 2024-06-28 3:34PM EDT | 1,030.00 | 22.93 | 17.80 | 19.50 | +5.81 | +33.94% | 35 | 35 | 29.71% |
| ASML240705P01032500 | 2024-06-28 3:44PM EDT | 1,032.50 | 20.05 | 19.30 | 20.80 | +0.39 | +1.98% | 8 | 2 | 29.35% |
| ASML240705P01035000 | 2024-06-28 3:07PM EDT | 1,035.00 | 21.20 | 19.90 | 24.60 | +1.50 | +7.61% | 16 | 6 | 33.82% |
| ASML240705P01040000 | 2024-06-28 3:46PM EDT | 1,040.00 | 25.35 | 23.70 | 26.00 | +1.91 | +8.15% | 37 | 33 | 30.13% |
| ASML240705P01045000 | 2024-06-28 3:02PM EDT | 1,045.00 | 29.06 | 26.70 | 31.60 | +9.46 | +48.27% | 3 | 3 | 34.72% |
| ASML240705P01050000 | 2024-06-28 3:48PM EDT | 1,050.00 | 32.34 | 31.10 | 35.20 | -12.80 | -28.36% | 51 | 6 | 34.81% |
| ASML240705P01055000 | 2024-06-27 12:56PM EDT | 1,055.00 | 33.10 | 34.50 | 38.60 | 0.00 | - | 7 | 10 | 34.00% |
| ASML240705P01060000 | 2024-06-28 10:00AM EDT | 1,060.00 | 39.90 | 38.70 | 43.50 | +7.92 | +24.77% | 30 | 5 | 36.51% |
| ASML240705P01065000 | 2024-06-28 2:55PM EDT | 1,065.00 | 45.65 | 43.00 | 49.00 | +7.68 | +20.23% | 1 | 4 | 40.46% |
| ASML240705P01070000 | 2024-06-21 12:09PM EDT | 1,070.00 | 47.40 | 47.30 | 52.50 | 0.00 | - | 1 | 3 | 39.04% |
| ASML240705P01075000 | 2024-06-21 1:42PM EDT | 1,075.00 | 53.50 | 50.70 | 56.10 | 0.00 | - | 3 | 2 | 37.24% |
| ASML240705P01080000 | 2024-06-28 3:25PM EDT | 1,080.00 | 60.05 | 53.50 | 62.90 | -11.53 | -16.11% | 1 | 4 | 45.07% |
| ASML240705P01090000 | 2024-06-07 2:13PM EDT | 1,090.00 | 71.00 | 63.00 | 72.10 | 0.00 | - | 3 | 1 | 47.27% |
| ASML240705P01150000 | 2024-06-12 10:25AM EDT | 1,150.00 | 81.25 | 120.00 | 134.90 | 0.00 | - | - | 0 | 82.18% |
