Deutsche Märkte geschlossen

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
872,05+12,51 (+1,46%)
Börsenschluss: 04:00PM EDT
873,49 +1,44 (+0,17%)
Nachbörse: 05:22PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ASML241018C005400002024-03-07 4:00PM EDT540.00523.50447.60462.200.00--1136.55%
ASML241018C005500002024-04-12 12:19PM EDT550.00429.35330.00343.900.00-1154.85%
ASML241018C005900002024-04-01 1:03PM EDT590.00428.78292.70305.700.00--150.42%
ASML241018C006000002024-03-25 3:52PM EDT600.00401.38284.00296.600.00--155.07%
ASML241018C006300002024-03-08 10:50AM EDT630.00426.20363.20377.400.00-11112.78%
ASML241018C006600002024-03-28 3:36PM EDT660.00335.21230.70243.900.00-1149.82%
ASML241018C007000002024-04-16 9:30AM EDT700.00289.12202.00209.800.00-1246.42%
ASML241018C007100002024-03-14 9:30AM EDT710.00292.80278.30291.200.00-1188.80%
ASML241018C007200002024-03-14 10:01AM EDT720.00279.90271.70280.300.00-2286.96%
ASML241018C007300002024-03-14 10:01AM EDT730.00271.80262.80273.900.00-2385.66%
ASML241018C007400002024-03-11 9:31AM EDT740.00279.45255.50269.100.00-1385.12%
ASML241018C007500002024-04-18 2:39PM EDT750.00186.20163.70171.300.00-4843.58%
ASML241018C007600002024-03-14 10:01AM EDT760.00248.60238.80249.000.00-1380.99%
ASML241018C007700002024-03-08 10:51AM EDT770.00302.10244.10254.800.00-1285.80%
ASML241018C007800002024-04-18 2:39PM EDT780.00163.40140.50150.600.00-4842.43%
ASML241018C007900002024-03-08 12:08PM EDT790.00280.27228.00240.000.00-4482.89%
ASML241018C008000002024-04-19 3:53PM EDT800.00129.70128.10138.900.00-103242.32%
ASML241018C008100002024-04-15 11:18AM EDT810.00208.57122.90130.700.00-1741.12%
ASML241018C008300002024-04-18 2:12PM EDT830.00131.20109.60117.200.00-101439.85%
ASML241018C008500002024-04-18 9:30AM EDT850.00128.90101.50106.100.00-203439.36%
ASML241018C008600002024-03-11 10:09AM EDT860.00185.30181.10186.000.00-1273.96%
ASML241018C008800002024-02-22 3:55PM EDT880.00159.50172.00176.900.00-1173.49%
ASML241018C008900002024-04-22 1:03PM EDT890.0083.2081.1087.00-17.64-17.49%9338.89%
ASML241018C009000002024-04-22 12:14PM EDT900.0078.4676.5081.50-17.34-18.10%1238.31%
ASML241018C009100002024-04-19 9:43AM EDT910.0087.6272.1075.900.00-2337.63%
ASML241018C009200002024-04-22 1:41PM EDT920.0072.0068.6072.00-11.16-13.42%2116537.57%
ASML241018C009300002024-04-18 10:21AM EDT930.0081.1464.6070.100.00-11538.28%
ASML241018C009400002024-04-18 10:20AM EDT940.0076.8760.7063.700.00-12337.06%
ASML241018C009500002024-04-22 3:42PM EDT950.0058.2057.1060.20-2.10-3.48%252336.98%
ASML241018C009600002024-04-17 10:01AM EDT960.0081.8053.3056.700.00-81136.84%
ASML241018C009700002024-04-22 3:53PM EDT970.0050.8550.4053.10-18.45-26.62%221136.59%
ASML241018C009800002024-04-16 10:53AM EDT980.00107.9047.1052.300.00-305137.48%
ASML241018C009900002024-04-19 2:50PM EDT990.0044.3544.0047.300.00-12136.50%
ASML241018C010000002024-04-22 3:48PM EDT1,000.0043.1041.3046.60-9.90-18.68%61937.34%
ASML241018C010100002024-04-15 9:30AM EDT1,010.00101.7038.7041.300.00-52036.08%
ASML241018C010200002024-04-16 9:48AM EDT1,020.0084.3136.1040.800.00-2636.93%
ASML241018C010300002024-03-20 12:11PM EDT1,030.0079.6134.3039.600.00-14637.42%
ASML241018C010400002024-03-20 12:34PM EDT1,040.0074.9032.4037.300.00-116337.36%
ASML241018C010500002024-04-17 1:51PM EDT1,050.0048.0030.1033.100.00-113336.32%
ASML241018C010600002024-04-17 12:54PM EDT1,060.0042.7027.5029.800.00-101135.62%
ASML241018C010700002024-04-19 10:31AM EDT1,070.0033.9026.4029.200.00-11936.23%
ASML241018C010800002024-04-19 3:04PM EDT1,080.0025.6024.2028.900.00-82736.97%
ASML241018C010900002024-04-04 1:58PM EDT1,090.0074.0022.5027.500.00-31037.11%
ASML241018C011000002024-04-19 9:53AM EDT1,100.0028.8021.1024.800.00-22536.49%
ASML241018C011100002024-04-19 2:50PM EDT1,110.0021.1019.9023.800.00-14536.75%
ASML241018C011200002024-04-17 12:26PM EDT1,120.0030.4018.1023.100.00-22637.16%
ASML241018C011300002024-04-18 10:20AM EDT1,130.0025.4017.3021.900.00-116337.24%
ASML241018C011400002024-04-19 9:54AM EDT1,140.0022.7016.1020.000.00-25336.86%
ASML241018C011500002024-04-22 10:32AM EDT1,150.0016.0015.0019.40-36.30-69.41%372837.23%
ASML241018C011600002024-04-19 2:50PM EDT1,160.0015.2013.5015.200.00-71235.18%
ASML241018C011700002024-04-22 1:02PM EDT1,170.0013.5013.0017.00-9.50-41.30%135837.11%
ASML241018C011800002024-04-17 11:19AM EDT1,180.0022.7012.0013.200.00-41435.09%
ASML241018C011900002024-04-17 12:21PM EDT1,190.0020.3011.2012.400.00-91335.14%
ASML241018C012000002024-04-18 9:35AM EDT1,200.0018.4110.5011.500.00-215035.06%
ASML241018C012100002024-04-17 11:34AM EDT1,210.0010.409.5010.70-8.90-46.11%32035.03%
ASML241018C012200002024-04-17 11:34AM EDT1,220.0018.208.9012.600.00-83837.21%
ASML241018C012300002024-04-19 10:08AM EDT1,230.0013.908.409.500.00-92135.18%
ASML241018C012400002024-04-12 11:06AM EDT1,240.0029.707.908.900.00-244235.21%
ASML241018C012500002024-04-17 11:38AM EDT1,250.0015.007.308.200.00-43135.10%
ASML241018C012600002024-04-12 11:22AM EDT1,260.0027.406.8011.200.00-12238.46%
ASML241018C012700002024-03-28 1:28PM EDT1,270.0026.456.207.400.00-5635.38%
ASML241018C012800002024-04-19 9:57AM EDT1,280.0010.005.8010.300.00-3638.80%
ASML241018C012900002024-04-19 9:55AM EDT1,290.009.305.206.500.00-91135.44%
ASML241018C013000002024-04-17 9:50AM EDT1,300.0010.604.805.900.00-1335.24%
ASML241018C013100002024-03-11 10:11AM EDT1,310.0029.1723.6025.300.00-2151.17%
ASML241018C013200002024-04-18 9:47AM EDT1,320.009.104.505.400.00-101035.60%
ASML241018C013300002024-04-18 9:48AM EDT1,330.008.504.205.000.00--2035.55%
ASML241018C013400002024-04-02 3:22PM EDT1,340.0019.603.707.100.00-1338.70%
ASML241018C013500002024-04-15 10:00AM EDT1,350.0021.503.604.500.00-131535.78%
ASML241018C013600002024-04-17 3:18PM EDT1,360.008.003.504.300.00--435.93%
ASML241018C013700002024-04-16 1:19PM EDT1,370.0017.503.004.200.00--736.23%
ASML241018C013800002024-04-18 9:31AM EDT1,380.007.303.004.000.00-31036.36%
ASML241018C013900002024-04-19 3:03PM EDT1,390.003.911.407.200.00-1441.25%
ASML241018C014000002024-02-29 4:51PM EDT1,400.0011.8014.5015.700.00--249.95%
ASML241018C014100002024-04-18 9:31AM EDT1,410.006.302.556.800.00-61041.70%
ASML241018C014200002024-04-18 9:31AM EDT1,420.006.101.156.700.00--342.04%
ASML241018C014400002024-04-17 12:50PM EDT1,440.005.101.005.100.00-6740.73%
ASML241018C014500002024-04-22 9:33AM EDT1,450.003.200.954.80-2.20-40.74%11640.70%
ASML241018C014600002024-04-02 10:18AM EDT1,460.0011.400.906.100.00-21043.03%
ASML241018C014800002024-04-02 10:00AM EDT1,480.0010.400.804.700.00-41441.80%
ASML241018C015000002024-04-17 10:38AM EDT1,500.004.721.203.000.00-14239.47%
ASML241018C015200002024-04-22 12:28PM EDT1,520.002.001.404.80-1.80-47.37%22643.59%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ASML241018P004600002024-04-08 10:56AM EDT460.001.350.702.650.00-31649.01%
ASML241018P004700002024-04-19 3:35PM EDT470.001.950.802.800.00-111048.01%
ASML241018P005000002024-04-02 12:37PM EDT500.002.051.153.800.00-51046.34%
ASML241018P005100002024-02-20 12:06PM EDT510.004.200.056.500.00--150.23%
ASML241018P005200002024-04-17 10:20AM EDT520.003.002.357.000.00-1749.53%
ASML241018P005300002024-04-17 2:47PM EDT530.003.101.607.300.00-51248.47%
ASML241018P005400002024-04-12 10:56AM EDT540.003.101.807.700.00-131347.57%
ASML241018P005500002024-04-22 9:58AM EDT550.004.603.904.80-0.60-11.54%2241.39%
ASML241018P005600002024-02-21 2:05PM EDT560.006.500.704.900.00--140.21%
ASML241018P005700002024-04-19 2:46PM EDT570.006.504.905.800.00-82140.35%
ASML241018P005800002024-02-29 12:59PM EDT580.005.202.908.200.00--342.36%
ASML241018P005900002024-03-01 12:34PM EDT590.005.353.705.500.00-2237.19%
ASML241018P006000002024-04-19 12:43PM EDT600.007.603.007.500.00-21038.64%
ASML241018P006100002024-04-19 2:38PM EDT610.009.136.7010.200.00-1140.42%
ASML241018P006200002024-04-19 11:55AM EDT620.009.267.0011.100.00-1239.93%
ASML241018P006400002024-04-18 10:54AM EDT640.009.628.0014.100.00--139.86%
ASML241018P006500002024-04-22 2:49PM EDT650.0011.0010.9011.80+0.05+0.46%11536.32%
ASML241018P006600002024-04-22 12:54PM EDT660.0013.0010.2012.90+1.42+12.26%3635.88%
ASML241018P006700002024-04-22 1:33PM EDT670.0013.7010.5014.20+0.10+0.74%7135.55%
ASML241018P006800002024-04-22 2:46PM EDT680.0014.6014.5015.80-0.20-1.35%12635.36%
ASML241018P006900002024-04-22 1:33PM EDT690.0016.5014.8017.10+1.50+10.00%102034.87%
ASML241018P007000002024-04-19 2:26PM EDT700.0021.0015.6018.800.00-11834.59%
ASML241018P007200002024-04-02 9:30AM EDT720.0014.8019.4022.900.00-11934.22%
ASML241018P007300002024-04-17 3:43PM EDT730.0021.0021.4025.200.00-1934.06%
ASML241018P007400002024-03-01 12:21PM EDT740.0019.2016.6017.500.00-3627.82%
ASML241018P007500002024-04-19 11:03AM EDT750.0029.0025.6029.700.00-114733.40%
ASML241018P007600002024-04-19 2:43PM EDT760.0036.9028.2032.300.00-426133.14%
ASML241018P007700002024-04-22 3:26PM EDT770.0033.6030.6036.30+2.30+7.35%761633.51%
ASML241018P007800002024-04-19 12:36PM EDT780.0039.0035.5038.50-1.80-4.41%11332.87%
ASML241018P007900002024-04-19 12:38PM EDT790.0044.3038.7041.600.00-62432.60%
ASML241018P008000002024-04-22 3:20PM EDT800.0042.1539.5045.50-7.31-14.78%214032.62%
ASML241018P008100002024-04-19 3:24PM EDT810.0053.2043.5048.700.00-415832.22%
ASML241018P008200002024-04-19 3:17PM EDT820.0057.8048.5052.200.00-51731.89%
ASML241018P008300002024-04-19 1:28PM EDT830.0052.4053.1056.70-6.60-11.19%21231.91%
ASML241018P008400002024-04-18 3:17PM EDT840.0055.3056.7061.100.00-51431.79%
ASML241018P008500002024-04-18 11:48AM EDT850.0057.5059.6065.300.00-218531.50%
ASML241018P008600002024-04-18 11:50AM EDT860.0068.4963.4069.70+6.24+10.02%1731.22%
ASML241018P008700002024-04-19 12:33PM EDT870.0077.0869.6075.400.00-12431.39%
ASML241018P008800002024-04-18 3:54PM EDT880.0072.5074.3079.000.00-187330.61%
ASML241018P008900002024-04-18 11:06AM EDT890.0086.2279.0084.90+8.42+10.82%23030.69%
ASML241018P009000002024-04-19 9:52AM EDT900.0090.9084.0091.00+7.10+8.47%172830.78%
ASML241018P009100002024-04-22 11:26AM EDT910.0099.1489.3096.20+21.69+28.01%1130.41%
ASML241018P009200002024-04-22 11:26AM EDT920.00105.0096.50101.30+14.00+15.38%1229.91%
ASML241018P009300002024-04-22 10:55AM EDT930.00109.42100.40107.90+34.79+46.62%1529.95%
ASML241018P009400002024-04-12 11:34AM EDT940.0079.00105.30114.400.00-3729.87%
ASML241018P009500002024-04-19 3:13PM EDT950.00127.80111.60120.700.00-156229.63%
ASML241018P009600002024-04-12 3:36PM EDT960.0089.30119.80127.000.00-1229.30%
ASML241018P009700002024-04-12 10:51AM EDT970.0095.87128.60133.900.00-2829.15%
ASML241018P009800002024-04-17 9:31AM EDT980.00111.00134.40140.300.00-23428.68%
ASML241018P009900002024-04-12 10:52AM EDT990.00107.27142.80148.600.00-102029.01%
ASML241018P010000002024-04-09 11:08AM EDT1,000.00103.35149.00156.800.00-155929.24%
ASML241018P010100002024-03-19 2:29PM EDT1,010.00120.10148.00155.200.00-4424.33%
ASML241018P010200002024-04-08 11:36AM EDT1,020.00107.70164.40173.900.00-22329.87%
ASML241018P010300002024-04-01 1:52PM EDT1,030.00111.80172.10181.600.00--2029.66%
ASML241018P010400002024-04-01 12:04PM EDT1,040.00114.80180.30188.100.00-64628.72%
ASML241018P010500002024-04-01 11:22AM EDT1,050.00119.20188.90198.000.00-1729.57%
ASML241018P010600002024-04-01 11:51AM EDT1,060.00124.90196.50205.700.00-83129.12%
ASML241018P010700002024-03-21 1:46PM EDT1,070.00133.20215.50225.700.00-41435.50%
ASML241018P010900002024-03-07 10:54AM EDT1,090.00134.30156.00161.600.00--20.00%
ASML241018P011400002024-03-21 9:30AM EDT1,140.00178.40276.10291.100.00--138.79%
ASML241018P011500002024-04-16 3:38PM EDT1,150.00200.00275.90288.700.00--131.23%
ASML241018P011600002024-04-17 1:35PM EDT1,160.00262.76285.60298.000.00--231.33%
ASML241018P011900002024-03-07 3:57PM EDT1,190.00193.80227.00238.500.00--490.00%
ASML241018P012000002024-03-07 2:41PM EDT1,200.00196.25236.80247.300.00--1860.00%
ASML241018P012400002024-03-07 4:16PM EDT1,240.00232.00270.50281.400.00--60.00%
ASML241018P012600002024-03-07 4:00PM EDT1,260.00248.00289.90299.200.00--10.00%
ASML241018P012800002024-03-07 4:00PM EDT1,280.00263.80307.70316.500.00--10.00%
ASML241018P013100002024-03-07 4:00PM EDT1,310.00288.20334.90344.400.00--10.00%
ASML241018P013200002024-04-16 10:49AM EDT1,320.00358.30443.90455.900.00--038.70%
ASML241018P013800002024-03-08 12:53PM EDT1,380.00376.10398.00411.000.00-220.00%