Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.267,26 +155,11 (+0,26%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240816C00760000 | 2024-06-14 10:42AM EDT | 760.00 | 266.87 | 278.40 | 290.70 | 0.00 | - | - | 2 | 58.55% |
| ASML240816C00800000 | 2024-06-14 10:32AM EDT | 800.00 | 232.00 | 238.30 | 253.30 | 0.00 | - | 2 | 4 | 52.89% |
| ASML240816C00810000 | 2024-05-29 9:50AM EDT | 810.00 | 166.01 | 229.70 | 244.70 | 0.00 | - | - | 1 | 53.04% |
| ASML240816C00840000 | 2024-06-04 10:16AM EDT | 840.00 | 136.28 | 201.70 | 215.70 | 0.00 | - | 1 | 2 | 57.30% |
| ASML240816C00850000 | 2024-05-28 9:49AM EDT | 850.00 | 141.98 | 192.30 | 206.90 | 0.00 | - | 8 | 8 | 56.37% |
| ASML240816C00890000 | 2024-06-05 10:24AM EDT | 890.00 | 150.10 | 161.10 | 172.50 | 0.00 | - | 2 | 2 | 52.69% |
| ASML240816C00900000 | 2024-06-11 10:29AM EDT | 900.00 | 148.40 | 155.80 | 162.90 | 0.00 | - | 13 | 18 | 50.72% |
| ASML240816C00920000 | 2024-05-31 11:15AM EDT | 920.00 | 76.55 | 140.10 | 144.00 | 0.00 | - | 3 | 3 | 46.96% |
| ASML240816C00930000 | 2024-06-21 3:48PM EDT | 930.00 | 129.94 | 132.40 | 137.50 | +55.34 | +74.18% | 1 | 4 | 47.38% |
| ASML240816C00940000 | 2024-06-18 11:49AM EDT | 940.00 | 150.00 | 124.30 | 131.10 | 0.00 | - | 7 | 17 | 47.69% |
| ASML240816C00950000 | 2024-06-20 3:23PM EDT | 950.00 | 130.03 | 117.70 | 119.70 | 0.00 | - | 5 | 12 | 44.14% |
| ASML240816C00960000 | 2024-06-21 1:18PM EDT | 960.00 | 109.10 | 110.30 | 112.50 | -13.63 | -11.11% | 12 | 45 | 43.66% |
| ASML240816C00970000 | 2024-06-21 9:48AM EDT | 970.00 | 100.00 | 103.60 | 105.60 | -20.10 | -16.74% | 1 | 31 | 43.25% |
| ASML240816C00980000 | 2024-06-17 11:29AM EDT | 980.00 | 102.80 | 97.10 | 102.70 | 0.00 | - | 7 | 19 | 45.43% |
| ASML240816C00990000 | 2024-06-17 11:28AM EDT | 990.00 | 96.10 | 91.00 | 97.00 | 0.00 | - | 6 | 31 | 45.49% |
| ASML240816C01000000 | 2024-06-21 1:55PM EDT | 1,000.00 | 83.32 | 85.00 | 86.20 | -21.88 | -20.80% | 24 | 944 | 42.09% |
| ASML240816C01010000 | 2024-06-17 11:27AM EDT | 1,010.00 | 84.50 | 79.20 | 80.30 | 0.00 | - | 1 | 24 | 41.79% |
| ASML240816C01020000 | 2024-06-20 1:44PM EDT | 1,020.00 | 84.90 | 73.70 | 74.80 | 0.00 | - | 2 | 38 | 41.59% |
| ASML240816C01030000 | 2024-06-21 3:01PM EDT | 1,030.00 | 67.60 | 68.50 | 69.50 | -18.70 | -21.67% | 7 | 41 | 41.38% |
| ASML240816C01040000 | 2024-06-18 1:21PM EDT | 1,040.00 | 83.50 | 63.50 | 64.40 | 0.00 | - | 1 | 39 | 41.14% |
| ASML240816C01050000 | 2024-06-21 11:29AM EDT | 1,050.00 | 58.80 | 58.80 | 59.70 | -16.05 | -21.44% | 13 | 105 | 41.00% |
| ASML240816C01060000 | 2024-06-21 3:01PM EDT | 1,060.00 | 54.80 | 54.00 | 55.30 | -12.20 | -18.21% | 17 | 251 | 40.91% |
| ASML240816C01070000 | 2024-06-21 11:29AM EDT | 1,070.00 | 50.30 | 49.70 | 51.20 | -9.90 | -16.45% | 3 | 231 | 40.85% |
| ASML240816C01080000 | 2024-06-21 11:26AM EDT | 1,080.00 | 47.00 | 46.20 | 47.20 | -9.90 | -17.40% | 5 | 33 | 40.72% |
| ASML240816C01090000 | 2024-06-21 11:26AM EDT | 1,090.00 | 43.40 | 42.60 | 43.60 | -8.10 | -15.73% | 4 | 89 | 40.70% |
| ASML240816C01100000 | 2024-06-21 3:46PM EDT | 1,100.00 | 38.66 | 39.20 | 40.10 | -13.09 | -25.29% | 332 | 22 | 40.60% |
| ASML240816C01110000 | 2024-06-21 11:29AM EDT | 1,110.00 | 36.40 | 36.00 | 41.00 | -11.50 | -24.01% | 2 | 23 | 43.27% |
| ASML240816C01120000 | 2024-06-20 11:00AM EDT | 1,120.00 | 43.00 | 32.80 | 34.00 | 0.00 | - | 1 | 9 | 40.59% |
| ASML240816C01130000 | 2024-06-21 10:08AM EDT | 1,130.00 | 30.80 | 30.10 | 31.30 | -10.00 | -24.51% | 14 | 109 | 40.62% |
| ASML240816C01140000 | 2024-06-21 12:57PM EDT | 1,140.00 | 28.20 | 27.70 | 28.70 | -7.30 | -20.56% | 21 | 57 | 40.60% |
| ASML240816C01150000 | 2024-06-21 12:49PM EDT | 1,150.00 | 25.00 | 25.30 | 26.40 | -12.96 | -34.14% | 2 | 315 | 40.67% |
| ASML240816C01160000 | 2024-06-21 3:46PM EDT | 1,160.00 | 23.16 | 23.10 | 24.20 | -3.74 | -13.90% | 3 | 26 | 40.69% |
| ASML240816C01170000 | 2024-06-21 10:03AM EDT | 1,170.00 | 22.10 | 21.30 | 22.20 | -5.05 | -18.60% | 1 | 20 | 40.74% |
| ASML240816C01180000 | 2024-06-21 10:48AM EDT | 1,180.00 | 20.40 | 19.20 | 20.30 | -5.20 | -20.31% | 1 | 15 | 40.75% |
| ASML240816C01190000 | 2024-06-20 1:44PM EDT | 1,190.00 | 22.80 | 17.80 | 18.60 | 0.00 | - | 5 | 54 | 40.82% |
| ASML240816C01200000 | 2024-06-21 1:40PM EDT | 1,200.00 | 15.84 | 16.30 | 17.10 | -5.16 | -24.57% | 209 | 798 | 40.95% |
| ASML240816C01220000 | 2024-06-21 10:18AM EDT | 1,220.00 | 14.50 | 13.60 | 17.00 | -2.90 | -16.67% | 1 | 24 | 43.61% |
| ASML240816C01240000 | 2024-06-18 12:33PM EDT | 1,240.00 | 17.60 | 11.20 | 14.10 | 0.00 | - | 5 | 8 | 43.45% |
| ASML240816C01260000 | 2024-06-21 2:28PM EDT | 1,260.00 | 9.50 | 9.40 | 10.50 | -6.37 | -40.14% | 2 | 82 | 42.00% |
| ASML240816C01280000 | 2024-06-21 11:32AM EDT | 1,280.00 | 7.86 | 7.90 | 8.60 | -3.14 | -28.55% | 3 | 28 | 41.94% |
| ASML240816C01300000 | 2024-06-21 3:22PM EDT | 1,300.00 | 6.80 | 6.70 | 7.30 | -2.70 | -28.42% | 10 | 23 | 42.29% |
| ASML240816C01320000 | 2024-06-14 10:38AM EDT | 1,320.00 | 4.40 | 5.60 | 6.30 | 0.00 | - | 1 | 32 | 42.81% |
| ASML240816C01340000 | 2024-06-21 10:14AM EDT | 1,340.00 | 5.40 | 4.80 | 5.40 | -1.40 | -20.59% | 1 | 8 | 43.23% |
| ASML240816C01360000 | 2024-06-21 2:28PM EDT | 1,360.00 | 4.25 | 4.10 | 4.70 | -1.53 | -26.47% | 1 | 4 | 43.77% |
| ASML240816C01380000 | 2024-06-13 9:51AM EDT | 1,380.00 | 3.53 | 3.60 | 4.20 | 0.00 | - | 1 | 1 | 44.53% |
| ASML240816C01400000 | 2024-06-21 2:13PM EDT | 1,400.00 | 3.35 | 3.10 | 3.90 | -2.15 | -39.09% | 13 | 100 | 45.58% |
| ASML240816C01500000 | 2024-06-21 10:45AM EDT | 1,500.00 | 1.97 | 1.65 | 2.40 | -0.78 | -28.36% | 1 | 30 | 49.21% |
| ASML240816C01520000 | 2024-06-13 2:10PM EDT | 1,520.00 | 0.88 | 1.45 | 2.25 | 0.00 | - | 6 | 8 | 50.10% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240816P00580000 | 2024-06-18 9:30AM EDT | 580.00 | 0.40 | 0.15 | 0.80 | 0.00 | - | 1 | 12 | 61.84% |
| ASML240816P00600000 | 2024-06-14 10:12AM EDT | 600.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 2 | 48 | 56.45% |
| ASML240816P00660000 | 2024-06-05 12:08PM EDT | 660.00 | 0.77 | 0.55 | 1.25 | 0.00 | - | - | 7 | 53.50% |
| ASML240816P00680000 | 2024-06-12 11:19AM EDT | 680.00 | 0.64 | 0.70 | 1.20 | 0.00 | - | - | 5 | 50.73% |
| ASML240816P00700000 | 2024-06-21 9:51AM EDT | 700.00 | 1.25 | 0.90 | 1.30 | -0.15 | -10.71% | 1 | 10 | 49.92% |
| ASML240816P00720000 | 2024-06-13 12:48PM EDT | 720.00 | 1.45 | 1.20 | 1.90 | 0.00 | - | 1 | 3 | 49.76% |
| ASML240816P00740000 | 2024-06-10 11:11AM EDT | 740.00 | 1.93 | 1.50 | 2.25 | 0.00 | - | 1 | 52 | 47.93% |
| ASML240816P00760000 | 2024-06-17 10:51AM EDT | 760.00 | 2.45 | 1.95 | 2.50 | 0.00 | - | 1 | 50 | 45.56% |
| ASML240816P00780000 | 2024-06-21 9:35AM EDT | 780.00 | 3.77 | 2.55 | 3.30 | +0.77 | +25.67% | 1 | 85 | 44.71% |
| ASML240816P00790000 | 2024-06-21 1:58PM EDT | 790.00 | 3.48 | 2.90 | 3.70 | -0.02 | -0.57% | 1 | 6 | 44.10% |
| ASML240816P00800000 | 2024-06-21 2:13PM EDT | 800.00 | 3.90 | 3.30 | 3.70 | -0.75 | -16.13% | 10 | 17 | 42.42% |
| ASML240816P00810000 | 2024-06-17 12:41PM EDT | 810.00 | 4.40 | 3.80 | 4.50 | 0.00 | - | 1 | 27 | 42.57% |
| ASML240816P00820000 | 2024-06-21 2:51PM EDT | 820.00 | 4.90 | 4.40 | 5.00 | +0.40 | +8.89% | 3 | 50 | 41.89% |
| ASML240816P00830000 | 2024-06-14 1:33PM EDT | 830.00 | 6.30 | 5.00 | 5.80 | 0.00 | - | 2 | 38 | 41.66% |
| ASML240816P00840000 | 2024-06-18 3:47PM EDT | 840.00 | 5.50 | 5.80 | 6.60 | 0.00 | - | 6 | 25 | 41.26% |
| ASML240816P00850000 | 2024-06-21 1:35PM EDT | 850.00 | 7.40 | 6.60 | 7.50 | +1.20 | +19.35% | 4 | 53 | 40.87% |
| ASML240816P00860000 | 2024-06-21 2:27PM EDT | 860.00 | 8.75 | 7.70 | 8.30 | +1.65 | +23.24% | 9 | 102 | 40.20% |
| ASML240816P00870000 | 2024-06-05 1:41PM EDT | 870.00 | 9.80 | 8.80 | 9.60 | 0.00 | - | 1 | 91 | 40.07% |
| ASML240816P00880000 | 2024-06-13 12:34PM EDT | 880.00 | 9.60 | 10.00 | 10.90 | 0.00 | - | 2 | 30 | 39.77% |
| ASML240816P00890000 | 2024-06-18 9:57AM EDT | 890.00 | 11.80 | 11.50 | 12.10 | 0.00 | - | 4 | 31 | 39.19% |
| ASML240816P00900000 | 2024-06-21 2:27PM EDT | 900.00 | 14.40 | 12.80 | 13.80 | +1.90 | +15.20% | 14 | 42 | 39.02% |
| ASML240816P00910000 | 2024-06-21 11:28AM EDT | 910.00 | 15.80 | 14.60 | 15.50 | +2.55 | +19.25% | 20 | 54 | 38.67% |
| ASML240816P00920000 | 2024-06-21 9:59AM EDT | 920.00 | 20.70 | 16.60 | 17.60 | +4.90 | +31.01% | 4 | 73 | 38.54% |
| ASML240816P00930000 | 2024-06-18 11:48AM EDT | 930.00 | 20.10 | 17.70 | 19.80 | +3.25 | +19.29% | 2 | 28 | 38.31% |
| ASML240816P00940000 | 2024-06-21 1:55PM EDT | 940.00 | 22.50 | 21.20 | 22.10 | +2.90 | +14.80% | 1 | 198 | 38.00% |
| ASML240816P00950000 | 2024-06-21 3:21PM EDT | 950.00 | 24.80 | 23.40 | 24.90 | +1.50 | +6.44% | 14 | 121 | 37.92% |
| ASML240816P00960000 | 2024-06-17 1:23PM EDT | 960.00 | 26.20 | 25.10 | 27.70 | 0.00 | - | 2 | 102 | 37.67% |
| ASML240816P00970000 | 2024-06-17 2:16PM EDT | 970.00 | 27.63 | 26.70 | 30.80 | 0.00 | - | 1 | 67 | 37.46% |
| ASML240816P00980000 | 2024-06-20 9:41AM EDT | 980.00 | 29.97 | 31.60 | 34.20 | 0.00 | - | 1 | 18 | 37.30% |
| ASML240816P00990000 | 2024-06-17 2:16PM EDT | 990.00 | 33.99 | 36.60 | 41.50 | 0.00 | - | 1 | 58 | 39.58% |
| ASML240816P01000000 | 2024-06-21 2:36PM EDT | 1,000.00 | 42.35 | 39.40 | 41.40 | +5.25 | +14.15% | 61 | 42 | 36.73% |
| ASML240816P01010000 | 2024-06-21 3:18PM EDT | 1,010.00 | 46.06 | 43.80 | 45.50 | +6.04 | +15.09% | 13 | 32 | 36.53% |
| ASML240816P01020000 | 2024-06-21 3:18PM EDT | 1,020.00 | 50.48 | 48.20 | 50.00 | +7.23 | +16.72% | 3 | 79 | 36.41% |
| ASML240816P01030000 | 2024-06-21 2:00PM EDT | 1,030.00 | 56.70 | 54.00 | 54.70 | +9.25 | +19.49% | 15 | 27 | 36.24% |
| ASML240816P01040000 | 2024-06-21 2:36PM EDT | 1,040.00 | 60.90 | 58.90 | 59.70 | +4.15 | +7.31% | 13 | 71 | 36.10% |
| ASML240816P01050000 | 2024-06-21 11:26AM EDT | 1,050.00 | 65.70 | 64.30 | 65.00 | +8.52 | +14.90% | 5 | 44 | 35.97% |
| ASML240816P01060000 | 2024-06-20 12:31PM EDT | 1,060.00 | 71.00 | 69.90 | 70.60 | +4.80 | +7.25% | 1 | 8 | 35.86% |
| ASML240816P01070000 | 2024-06-21 10:08AM EDT | 1,070.00 | 81.90 | 75.40 | 76.40 | +14.80 | +22.06% | 2 | 17 | 35.71% |
| ASML240816P01080000 | 2024-06-18 12:37PM EDT | 1,080.00 | 69.20 | 81.50 | 82.60 | 0.00 | - | 4 | 14 | 35.64% |
| ASML240816P01100000 | 2024-06-13 10:19AM EDT | 1,100.00 | 85.00 | 90.00 | 95.70 | 0.00 | - | 2 | 4 | 35.48% |
| ASML240816P01150000 | 2024-06-12 10:43AM EDT | 1,150.00 | 108.30 | 128.60 | 136.90 | 0.00 | - | - | 13 | 38.52% |
| ASML240816P01200000 | 2024-06-13 9:35AM EDT | 1,200.00 | 154.00 | 170.00 | 178.00 | 0.00 | - | 1 | 1 | 38.69% |
| ASML240816P01260000 | 2024-06-20 10:15AM EDT | 1,260.00 | 218.30 | 225.40 | 228.80 | 0.00 | - | 12 | 25 | 35.28% |
| ASML240816P01360000 | 2024-06-06 3:54PM EDT | 1,360.00 | 306.95 | 315.90 | 330.90 | 0.00 | - | - | 0 | 48.62% |
