Deutsche Märkte geschlossen

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
961,84-30,34 (-3,06%)
Börsenschluss: 04:00PM EDT
958,76 -3,08 (-0,32%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ASML240920C003000002024-01-23 4:02PM EDT300.00482.85633.30648.300.00-1280.00%
ASML240920C003100002023-12-01 11:43AM EDT310.00388.10453.20458.100.00-420.00%
ASML240920C003200002023-12-01 11:45AM EDT320.00379.00443.80448.300.00-210.00%
ASML240920C003500002024-04-02 10:28AM EDT350.00621.51611.10625.400.00--190.37%
ASML240920C004500002024-02-05 3:40PM EDT450.00462.85555.60560.500.00--1120.75%
ASML240920C004800002024-01-19 3:12PM EDT480.00293.70458.80466.400.00-100.00%
ASML240920C005100002024-02-13 11:09AM EDT510.00406.85456.20467.200.00--165.81%
ASML240920C005200002024-01-10 4:25PM EDT520.00222.40442.20452.800.00-1356.68%
ASML240920C005300002024-01-10 4:25PM EDT530.00213.83432.80439.400.00-1352.12%
ASML240920C005500002023-11-06 10:35AM EDT550.00141.80175.20181.200.00--60.00%
ASML240920C005700002024-04-11 3:17PM EDT570.00431.65399.00413.80+431.65--161.98%
ASML240920C005800002024-03-08 10:50AM EDT580.00467.80405.40419.900.00-21676.11%
ASML240920C005900002024-01-22 11:11AM EDT590.00213.30332.60335.000.00-130.00%
ASML240920C006000002024-03-14 9:30AM EDT600.00384.60370.90385.600.00-21059.05%
ASML240920C006200002024-03-08 10:50AM EDT620.00430.30370.20381.200.00-2470.93%
ASML240920C006300002024-03-08 10:50AM EDT630.00421.20360.00373.000.00-1169.66%
ASML240920C006400002024-03-12 9:30AM EDT640.00349.930.000.000.00-2190.00%
ASML240920C006500002024-01-17 10:32AM EDT650.00110.000.000.000.00-1150.00%
ASML240920C006600002024-02-27 12:53PM EDT660.00318.30323.70335.000.00-11158.87%
ASML240920C006700002024-01-05 12:16PM EDT670.00103.70249.50254.000.00-4270.00%
ASML240920C006800002024-03-12 2:31PM EDT680.00323.17324.60338.000.00-22470.34%
ASML240920C006900002024-03-01 11:28AM EDT690.00300.66297.40309.400.00-11756.73%
ASML240920C007000002024-03-21 2:08PM EDT700.00320.35280.80294.300.00-13650.93%
ASML240920C007100002024-03-22 3:24PM EDT710.00298.50271.90285.600.00-22950.18%
ASML240920C007200002024-01-25 4:42PM EDT720.00191.40244.40252.300.00-12835.59%
ASML240920C007300002024-02-13 11:06AM EDT730.00214.98261.90266.400.00-13150.55%
ASML240920C007400002024-04-10 9:34AM EDT740.00259.20247.10259.800.00-13252.39%
ASML240920C007500002024-03-08 1:39PM EDT750.00295.35254.00262.500.00-13955.59%
ASML240920C007600002024-04-05 11:46AM EDT760.00256.20232.60243.100.00-23650.93%
ASML240920C007700002024-04-01 10:49AM EDT770.00273.90224.40234.900.00-35050.23%
ASML240920C007800002024-02-21 11:52AM EDT780.00171.13233.50241.800.00-22355.31%
ASML240920C007900002024-02-26 12:25PM EDT790.00200.65220.90228.500.00-14551.97%
ASML240920C008000002024-04-02 10:15AM EDT800.00205.57200.70210.700.00-104548.15%
ASML240920C008100002024-03-07 2:56PM EDT810.00286.30206.00214.600.00-25051.20%
ASML240920C008200002024-03-08 10:49AM EDT820.00256.90197.70207.000.00-21950.37%
ASML240920C008300002024-03-07 4:00PM EDT830.00260.90190.30201.100.00-22350.13%
ASML240920C008400002024-04-02 10:15AM EDT840.00176.52171.10180.500.00-102445.86%
ASML240920C008500002024-03-22 11:24AM EDT850.00186.50164.20173.600.00-27345.48%
ASML240920C008600002024-04-11 10:12AM EDT860.00166.48157.10166.800.00-27145.10%
ASML240920C008700002024-03-22 11:33AM EDT870.00173.60150.50160.200.00-22044.75%
ASML240920C008800002024-04-09 11:27AM EDT880.00158.00144.00153.800.00-73244.43%
ASML240920C008900002024-03-22 1:05PM EDT890.00161.20138.10147.500.00-1244.11%
ASML240920C009000002024-04-12 9:37AM EDT900.00138.44131.80141.30-1.56-1.11%225843.77%
ASML240920C009100002024-03-22 11:37AM EDT910.00147.40125.60135.500.00-2243.54%
ASML240920C009200002024-04-03 12:29PM EDT920.00139.98121.00128.600.00-37342.81%
ASML240920C009300002024-04-12 10:37AM EDT930.00118.40115.60121.50-5.90-4.75%7341.95%
ASML240920C009400002024-04-02 3:15PM EDT940.00114.50110.70116.200.00-711741.77%
ASML240920C009500002024-04-12 10:51AM EDT950.00105.30105.40110.70-22.50-17.61%71141.45%
ASML240920C009600002024-04-12 10:08AM EDT960.00102.40100.40105.00-15.60-13.22%88841.00%
ASML240920C009700002024-04-10 3:06PM EDT970.00102.1095.50100.400.00-1540.92%
ASML240920C009800002024-04-12 11:02AM EDT980.0091.6691.3095.50-7.24-7.32%26740.67%
ASML240920C009900002024-04-11 10:14AM EDT990.0091.0586.3091.300.00-52240.64%
ASML240920C010000002024-04-12 3:40PM EDT1,000.0083.0282.6086.10-12.24-12.85%11024040.16%
ASML240920C010100002024-04-11 2:42PM EDT1,010.0092.5777.7082.700.00-92140.33%
ASML240920C010200002024-04-11 2:33PM EDT1,020.0087.9474.2078.400.00-155140.09%
ASML240920C010300002024-04-11 10:10AM EDT1,030.0075.9070.4075.100.00-11840.19%
ASML240920C010400002024-04-09 10:19AM EDT1,040.0079.8066.6071.400.00-49040.07%
ASML240920C010500002024-04-11 10:10AM EDT1,050.0068.3062.7067.900.00-15839.99%
ASML240920C010600002024-04-12 9:37AM EDT1,060.0064.0760.4063.80-0.83-1.28%25239.60%
ASML240920C010700002024-04-10 10:06AM EDT1,070.0064.2056.3061.000.00-12039.69%
ASML240920C010800002024-04-11 10:19AM EDT1,080.0055.6053.3057.900.00-24939.61%
ASML240920C010900002024-04-12 10:50AM EDT1,090.0051.8051.0054.40-6.20-10.69%14739.31%
ASML240920C011000002024-04-12 3:01PM EDT1,100.0048.5647.8051.40-2.24-4.41%14339.16%
ASML240920C011100002024-04-12 2:21PM EDT1,110.0047.7045.4048.90+0.50+1.06%103239.18%
ASML240920C011200002024-04-10 10:09AM EDT1,120.0050.7043.4046.800.00-15939.32%
ASML240920C011300002024-04-09 10:16AM EDT1,130.0052.0040.3044.400.00-43039.29%
ASML240920C011400002024-04-11 11:33AM EDT1,140.0043.8038.1042.000.00-14139.21%
ASML240920C011500002024-03-22 11:49AM EDT1,150.0047.8036.0039.600.00-134839.08%
ASML240920C011600002024-04-11 10:17AM EDT1,160.0035.0034.3036.80-1.50-4.11%2628938.72%
ASML240920C011700002024-04-02 9:58AM EDT1,170.0034.8032.3035.000.00-61638.77%
ASML240920C011800002024-04-02 9:59AM EDT1,180.0033.2030.6033.100.00-25038.73%
ASML240920C011900002024-04-09 2:55PM EDT1,190.0035.2029.0031.800.00-44038.95%
ASML240920C012000002024-04-11 9:34AM EDT1,200.0032.6027.5030.000.00-27838.88%
ASML240920C012100002024-03-28 1:01PM EDT1,210.0027.8225.8028.200.00-354338.77%
ASML240920C012200002024-03-21 1:25PM EDT1,220.0038.5824.2027.000.00-1638.93%
ASML240920C012300002024-04-12 2:42PM EDT1,230.0024.2023.2024.80-8.40-25.77%12338.51%
ASML240920C012400002024-04-11 9:33AM EDT1,240.0026.1021.6024.300.00-21338.99%
ASML240920C012500002024-04-11 9:55AM EDT1,250.0023.6020.4022.400.00-311238.64%
ASML240920C012600002024-03-19 12:03PM EDT1,260.0018.4019.6021.600.00-61238.89%
ASML240920C012700002024-03-14 10:17AM EDT1,270.0025.3018.3020.700.00-2939.06%
ASML240920C012800002024-03-14 9:48AM EDT1,280.0024.7017.4019.100.00-1938.75%
ASML240920C012900002024-03-20 10:01AM EDT1,290.0017.6016.2018.300.00-31338.91%
ASML240920C013000002024-03-28 10:38AM EDT1,300.0017.2015.4017.100.00-22838.78%
ASML240920C013100002024-04-12 9:56AM EDT1,310.0016.0014.6016.00-3.60-18.37%23938.67%
ASML240920C013200002024-04-03 2:43PM EDT1,320.0018.9013.7015.100.00-12738.67%
ASML240920C013300002024-04-11 9:55AM EDT1,330.0015.3013.1014.600.00-21438.92%
ASML240920C013400002024-04-10 3:38PM EDT1,340.0014.6011.7013.400.00-1538.63%
ASML240920C013500002024-04-12 9:56AM EDT1,350.0012.1011.8012.90-1.60-11.68%4938.83%
ASML240920C013600002024-04-11 10:00AM EDT1,360.0013.0011.1012.000.00-21838.69%
ASML240920C013700002024-04-12 3:42PM EDT1,370.0011.2010.5011.60-4.40-28.21%21038.92%
ASML240920C013800002024-03-08 10:44AM EDT1,380.0028.2012.5015.300.00-2542.44%
ASML240920C013900002024-04-10 10:59AM EDT1,390.0012.008.1010.500.00-4339.08%
ASML240920C014000002024-04-10 1:49PM EDT1,400.0011.208.009.900.00-11339.07%
ASML240920C014100002024-04-08 9:47AM EDT1,410.0012.008.409.400.00-6839.13%
ASML240920C014200002024-04-11 12:54PM EDT1,420.009.908.009.000.00-1539.26%
ASML240920C014400002024-04-09 10:02AM EDT1,440.0010.607.208.300.00-11011239.56%
ASML240920C014500002024-04-12 12:29PM EDT1,450.007.536.807.60-0.97-11.41%43039.31%
ASML240920C014600002024-04-12 1:36PM EDT1,460.007.306.507.30-2.20-23.16%2239.46%
ASML240920C014800002024-04-08 10:11AM EDT1,480.008.905.906.800.00-17819239.82%
ASML240920C015000002024-04-12 12:57PM EDT1,500.006.105.306.00-0.98-13.84%71339.75%
ASML240920C015200002024-04-12 2:59PM EDT1,520.005.102.405.60-1.50-22.73%3440.10%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ASML240920P003000002024-03-06 1:03PM EDT300.000.300.000.600.00-1266.46%
ASML240920P003100002024-01-10 12:20PM EDT310.000.850.001.400.00-101671.22%
ASML240920P003300002024-03-14 3:38PM EDT330.000.100.004.100.00-202078.16%
ASML240920P003500002024-04-03 10:58AM EDT350.000.360.004.200.00-18174.40%
ASML240920P003600002024-04-12 1:41PM EDT360.000.500.004.20-5.60-91.80%1172.47%
ASML240920P003700002024-03-14 3:38PM EDT370.001.000.004.300.00-202570.86%
ASML240920P003800002023-11-02 12:03PM EDT380.007.701.606.300.00--276.37%
ASML240920P003900002024-03-28 12:25PM EDT390.000.600.004.400.00-2267.48%
ASML240920P004000002024-03-07 11:55AM EDT400.000.650.051.100.00-22054.66%
ASML240920P004100002023-11-02 12:17PM EDT410.0010.604.005.300.00--172.82%
ASML240920P004200002023-12-15 10:41AM EDT420.003.003.004.100.00-14067.57%
ASML240920P004300002024-02-05 1:08PM EDT430.001.200.051.600.00-12752.80%
ASML240920P004400002024-01-03 11:41AM EDT440.005.600.301.800.00-51753.08%
ASML240920P004500002024-02-22 10:49AM EDT450.001.000.401.350.00-5012750.43%
ASML240920P004600002024-04-04 3:02PM EDT460.001.200.355.600.00-11859.02%
ASML240920P004700002024-01-25 12:56PM EDT470.002.000.055.600.00-13456.96%
ASML240920P004800002024-03-15 9:30AM EDT480.001.150.505.100.00-1955.38%
ASML240920P004900002024-02-16 12:05PM EDT490.002.100.054.900.00-13452.80%
ASML240920P005000002024-04-08 1:43PM EDT500.001.400.805.400.00-76553.41%
ASML240920P005100002024-03-06 12:22PM EDT510.001.901.402.300.00-510449.40%
ASML240920P005200002024-04-01 12:21PM EDT520.001.670.805.700.00-12651.00%
ASML240920P005300002024-03-22 2:19PM EDT530.001.900.905.900.00-112050.02%
ASML240920P005400002024-02-21 3:45PM EDT540.004.001.052.700.00-25246.69%
ASML240920P005500002024-03-13 3:28PM EDT550.003.131.156.400.00-16353.64%
ASML240920P005600002024-03-07 11:07AM EDT560.002.772.203.400.00-19845.97%
ASML240920P005700002024-04-04 3:24PM EDT570.003.201.406.900.00-16651.57%
ASML240920P005800002024-01-24 2:26PM EDT580.006.202.456.500.00-43049.47%
ASML240920P005900002024-03-20 1:02PM EDT590.004.801.707.600.00-72849.79%
ASML240920P006000002024-04-12 12:54PM EDT600.004.202.004.30+0.50+13.51%1023842.77%
ASML240920P006100002024-03-11 9:54AM EDT610.005.403.404.500.00-13941.88%
ASML240920P006200002024-03-19 10:42AM EDT620.005.902.358.800.00-327647.23%
ASML240920P006300002024-03-19 12:06PM EDT630.006.102.708.000.00-122144.77%
ASML240920P006400002024-04-05 10:45AM EDT640.005.303.209.800.00-17445.67%
ASML240920P006500002024-04-02 9:59AM EDT650.006.205.806.900.00-38840.60%
ASML240920P006600002024-04-10 1:30PM EDT660.006.106.707.600.00-102640.24%
ASML240920P006700002024-03-26 10:44AM EDT670.007.507.008.200.00-14539.69%
ASML240920P006800002024-04-03 10:10AM EDT680.007.907.9012.600.00-127443.10%
ASML240920P006900002024-03-13 10:44AM EDT690.0011.419.5010.700.00-108839.82%
ASML240920P007000002024-04-11 10:04AM EDT700.009.3610.0011.000.00-16738.79%
ASML240920P007100002024-04-10 10:19AM EDT710.009.7011.0014.000.00-31031040.22%
ASML240920P007200002024-04-11 1:13PM EDT720.0010.3512.0013.100.00-11338.06%
ASML240920P007300002024-04-12 11:02AM EDT730.0014.6013.4014.30-8.15-35.82%14337.72%
ASML240920P007400002024-04-11 2:30PM EDT740.0011.9014.6015.900.00-29437.63%
ASML240920P007500002024-04-12 9:36AM EDT750.0015.0016.1017.10+1.10+7.91%26837.15%
ASML240920P007600002024-04-11 2:42PM EDT760.0014.2017.6018.700.00-21836.90%
ASML240920P007700002024-04-10 12:12PM EDT770.0016.8019.0020.300.00-22336.58%
ASML240920P007800002024-04-05 10:33AM EDT780.0019.8520.6022.100.00-15536.32%
ASML240920P007900002024-04-12 10:31AM EDT790.0023.1022.8024.10+0.80+3.59%1192536.10%
ASML240920P008000002024-04-12 2:32PM EDT800.0025.7024.6026.30+5.67+28.31%49935.93%
ASML240920P008100002024-04-05 10:07AM EDT810.0026.2026.6028.900.00-32735.90%
ASML240920P008200002024-04-11 10:49AM EDT820.0027.9029.0030.900.00-28135.45%
ASML240920P008300002024-04-12 10:47AM EDT830.0033.6031.3033.50+4.70+16.26%322135.26%
ASML240920P008400002024-04-12 10:56AM EDT840.0036.7033.9036.50+5.60+18.01%2763535.20%
ASML240920P008500002024-04-12 9:43AM EDT850.0035.8036.5039.50+1.80+5.29%24635.05%
ASML240920P008600002024-04-10 12:51PM EDT860.0036.1139.4042.600.00-15534.87%
ASML240920P008700002024-04-03 3:12PM EDT870.0039.9043.3045.800.00-45334.66%
ASML240920P008800002024-04-12 10:49AM EDT880.0049.4046.1049.10+8.20+19.90%54634.42%
ASML240920P008900002024-04-11 3:49PM EDT890.0042.2049.2052.700.00-21534.24%
ASML240920P009000002024-04-12 11:23AM EDT900.0055.9853.1056.70+5.28+10.41%17734.16%
ASML240920P009100002024-04-11 10:01AM EDT910.0054.8056.9060.800.00-21334.04%
ASML240920P009200002024-04-02 9:58AM EDT920.0063.4060.7065.200.00-310133.97%
ASML240920P009300002024-04-11 10:19AM EDT930.0066.2065.1069.400.00-31533.74%
ASML240920P009400002024-04-12 10:25AM EDT940.0069.9069.9073.90+7.40+11.84%23333.57%
ASML240920P009500002024-04-12 10:08AM EDT950.0075.9074.2078.50+1.00+1.34%81433.36%
ASML240920P009600002024-04-05 10:17AM EDT960.0076.6079.0082.700.00-17132.92%
ASML240920P009700002024-04-12 10:51AM EDT970.0088.8483.4090.50+4.35+5.15%27033.82%
ASML240920P009800002024-04-12 2:55PM EDT980.0092.9788.9094.00+4.22+4.75%516432.97%
ASML240920P009900002024-04-12 3:40PM EDT990.0098.6894.8099.00+3.48+3.66%234832.63%
ASML240920P010000002024-04-11 10:26AM EDT1,000.00101.30100.10105.600.00-18232.85%
ASML240920P010100002024-04-11 10:31AM EDT1,010.00106.40106.10111.800.00-62532.84%
ASML240920P010200002024-04-12 10:49AM EDT1,020.00117.30111.60117.40+5.30+4.73%12032.53%
ASML240920P010300002024-04-10 10:07AM EDT1,030.00111.70114.80126.700.00-14333.62%
ASML240920P010400002024-04-10 10:08AM EDT1,040.00117.00121.20131.200.00-25832.73%
ASML240920P010500002024-04-08 10:08AM EDT1,050.00120.40130.10139.400.00-11233.28%
ASML240920P010600002024-03-08 2:36PM EDT1,060.00129.80130.20134.700.00-7928.35%
ASML240920P010700002024-03-08 2:18PM EDT1,070.00132.30135.50141.500.00-7928.09%
ASML240920P010800002024-03-08 2:15PM EDT1,080.00138.50143.00148.400.00-71627.80%
ASML240920P010900002024-03-07 11:59AM EDT1,090.00125.90149.10155.300.00--2027.42%
ASML240920P011000002024-03-07 12:25PM EDT1,100.00130.00156.30162.500.00-116327.09%
ASML240920P011200002024-03-18 10:16AM EDT1,120.00193.90178.20187.800.00-1131.58%
ASML240920P011300002024-03-07 4:03PM EDT1,130.00149.20179.00185.100.00--226.01%
ASML240920P011500002024-03-28 10:25AM EDT1,150.00204.00202.20214.200.00-11132.60%
ASML240920P011900002024-04-05 2:47PM EDT1,190.00229.70235.80249.300.00-4433.36%
ASML240920P012000002024-03-08 12:38PM EDT1,200.00215.73235.40243.900.00-69623.39%
ASML240920P012100002024-03-28 12:19PM EDT1,210.00257.40252.10266.200.00-2433.10%
ASML240920P012200002024-02-21 4:38PM EDT1,220.00313.20250.90257.900.00--20.00%
ASML240920P012500002024-04-04 2:30PM EDT1,250.00285.30289.10300.500.00-1332.16%
ASML240920P012600002024-04-01 10:54AM EDT1,260.00266.50297.80310.400.00--132.76%
ASML240920P012700002024-04-04 9:40AM EDT1,270.00287.90306.80316.700.00-3630.41%
ASML240920P013200002024-04-01 11:45AM EDT1,320.00322.80352.80365.600.00--132.34%
ASML240920P013300002024-04-01 11:45AM EDT1,330.00332.00363.40375.000.00--232.29%
ASML240920P013500002024-04-05 10:26AM EDT1,350.00376.30382.70394.800.00-1133.17%