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
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ASML250117C001950002024-02-02 2:05PM EDT195.00697.58792.00808.800.00-12161.19%
ASML250117C002000002024-01-24 10:32AM EDT200.00644.08732.00749.500.00-1150.00%
ASML250117C002100002023-11-20 11:54AM EDT210.00487.40535.90547.800.00-5100.00%
ASML250117C002200002022-12-07 10:42AM EDT220.00399.00367.00375.000.00-350.00%
ASML250117C002300002023-09-14 9:47AM EDT230.00401.32375.80388.100.00-140.00%
ASML250117C002400002022-11-17 12:57PM EDT240.00374.00355.50363.500.00-230.00%
ASML250117C002500002023-03-02 11:22AM EDT250.00380.00445.00454.000.00-1150.00%
ASML250117C002600002023-01-11 3:55PM EDT260.00408.40418.00427.000.00-1300.00%
ASML250117C002700002022-12-07 1:47PM EDT270.00364.00352.50361.000.00-11430.00%
ASML250117C002800002022-11-21 10:47AM EDT280.00338.00331.00339.500.00-1110.00%
ASML250117C002900002022-12-05 10:53AM EDT290.00351.00316.50325.000.00-160.00%
ASML250117C003000002024-02-09 1:12PM EDT300.00657.00698.20716.000.00-128131.34%
ASML250117C003100002023-12-05 2:20PM EDT310.00398.80401.10415.600.00-10430.00%
ASML250117C003200002023-05-30 9:45AM EDT320.00447.10422.00439.500.00-7320.00%
ASML250117C003300002023-05-01 9:38AM EDT330.00337.23416.00424.000.00-340.00%
ASML250117C003400002024-03-18 9:57AM EDT340.00624.57626.10640.800.00-4679.90%
ASML250117C003500002024-03-18 9:57AM EDT350.00614.87616.70631.100.00-22178.58%
ASML250117C003600002022-11-10 12:02PM EDT360.00259.37289.20297.000.00-120.00%
ASML250117C003700002023-09-01 9:33AM EDT370.00332.50249.60258.300.00-130.00%
ASML250117C003800002023-06-05 9:51AM EDT380.00380.00367.80379.000.00-120.00%
ASML250117C003900002023-03-23 11:23AM EDT390.00325.00284.00292.300.00-110.00%
ASML250117C004000002024-03-08 3:54PM EDT400.00623.47586.00600.900.00-12090.48%
ASML250117C004100002024-02-12 1:29PM EDT410.00550.94568.00585.800.00-11682.16%
ASML250117C004200002023-02-08 4:05PM EDT420.00304.10242.10249.700.00-110.00%
ASML250117C004300002022-10-11 11:19AM EDT430.00100.16208.00216.000.00-120.00%
ASML250117C004400002024-03-06 11:51AM EDT440.00569.57548.00562.500.00-104183.65%
ASML250117C004500002024-01-26 11:15AM EDT450.00428.43496.00514.000.00-2643.48%
ASML250117C004600002024-01-09 2:29PM EDT460.00284.70476.00494.500.00-1130.00%
ASML250117C004700002024-01-25 10:55AM EDT470.00425.80477.20496.000.00-1346.20%
ASML250117C004800002024-02-23 3:19PM EDT480.00482.25512.00530.000.00-1580.28%
ASML250117C004900002023-12-19 12:13PM EDT490.00284.32276.00292.600.00-140.00%
ASML250117C005000002024-02-01 2:32PM EDT500.00412.00506.00523.500.00-11785.78%
ASML250117C005100002023-09-08 1:01PM EDT510.00188.30152.90165.700.00-130.00%
ASML250117C005200002024-02-13 10:30AM EDT520.00397.10456.00473.900.00-21861.17%
ASML250117C005300002024-01-25 1:03PM EDT530.00379.30423.50442.000.00-11447.66%
ASML250117C005400002024-03-08 3:59PM EDT540.00489.55455.00470.600.00-23670.66%
ASML250117C005500002024-04-05 10:55AM EDT550.00453.60430.40444.700.00-1558.64%
ASML250117C005600002024-04-12 12:19PM EDT560.00429.85421.80436.40+87.30+25.49%1858.27%
ASML250117C005700002024-02-22 4:22PM EDT570.00416.25430.10448.000.00-140169.38%
ASML250117C005800002024-03-08 3:59PM EDT580.00453.81418.20432.300.00-421265.49%
ASML250117C005900002024-02-02 12:28PM EDT590.00330.00425.70441.800.00-110174.10%
ASML250117C006000002024-04-05 10:55AM EDT600.00408.70387.70399.600.00-116855.41%
ASML250117C006200002024-04-12 1:22PM EDT620.00377.00371.40382.60-25.80-6.41%68354.53%
ASML250117C006400002024-03-08 4:00PM EDT640.00402.72366.30380.000.00-17860.28%
ASML250117C006600002024-04-09 9:31AM EDT660.00375.00336.40347.800.00-319051.62%
ASML250117C006800002024-04-01 9:58AM EDT680.00366.64319.20332.400.00-25150.66%
ASML250117C007000002024-04-04 3:51PM EDT700.00306.35305.30314.000.00-19251.68%
ASML250117C007200002024-04-08 2:27PM EDT720.00314.05289.70297.700.00-16850.43%
ASML250117C007300002024-03-14 11:33AM EDT730.00287.30280.70290.600.00-13850.23%
ASML250117C007400002024-03-13 12:32PM EDT740.00280.63274.40281.800.00-24449.28%
ASML250117C007500002024-04-12 10:17AM EDT750.00270.10263.80271.90-1.72-0.63%20033647.88%
ASML250117C007600002024-04-12 1:26PM EDT760.00259.90259.40266.30-24.29-8.55%420748.21%
ASML250117C007800002024-03-19 1:23PM EDT780.00240.05244.20251.800.00-18147.44%
ASML250117C008000002024-04-04 11:08AM EDT800.00249.82230.30238.800.00-246747.11%
ASML250117C008200002024-04-01 10:50AM EDT820.00260.48216.40224.200.00-15246.06%
ASML250117C008400002024-04-12 2:33PM EDT840.00207.80203.80210.70-5.85-2.74%18045.31%
ASML250117C008600002024-03-19 10:09AM EDT860.00171.75191.30198.500.00-310644.87%
ASML250117C008800002024-04-04 11:08AM EDT880.00200.84179.00185.800.00-45444.15%
ASML250117C009000002024-04-04 11:08AM EDT900.00185.90167.50174.300.00-410643.69%
ASML250117C009200002024-04-05 10:31AM EDT920.00169.15156.90162.700.00-12943.07%
ASML250117C009400002024-04-05 9:55AM EDT940.00159.00147.30151.000.00-113042.31%
ASML250117C009600002024-04-12 2:31PM EDT960.00138.80137.70141.30-10.70-7.16%122142.04%
ASML250117C009800002024-04-11 2:29PM EDT980.00145.10127.70132.300.00-15841.84%
ASML250117C010000002024-04-12 1:41PM EDT1,000.00121.20119.20123.10-1.70-1.38%145741.47%
ASML250117C010200002024-04-10 2:34PM EDT1,020.00117.74111.20113.900.00-212340.97%
ASML250117C010400002024-03-28 1:35PM EDT1,040.00104.42103.30106.200.00-1119140.79%
ASML250117C010600002024-04-12 11:44AM EDT1,060.0098.0896.0098.40-4.42-4.31%111340.47%
ASML250117C010800002024-04-05 11:11AM EDT1,080.00100.9088.6091.700.00-14740.36%
ASML250117C011000002024-04-11 10:15AM EDT1,100.0085.0082.4085.000.00-140740.13%
ASML250117C011200002024-03-18 12:51PM EDT1,120.0073.8075.9079.300.00-11640.10%
ASML250117C011300002024-04-01 3:34PM EDT1,130.0087.5573.4076.300.00-82540.00%
ASML250117C011400002024-04-04 2:50PM EDT1,140.0075.7070.4073.500.00-23839.93%
ASML250117C011500002024-04-10 10:13AM EDT1,150.0075.3068.1070.500.00-123539.78%
ASML250117C011600002024-04-12 10:28AM EDT1,160.0067.0065.6068.20+0.14+0.21%14939.81%
ASML250117C011700002024-04-04 2:26PM EDT1,170.0070.7062.9065.400.00-2639.67%
ASML250117C011800002024-04-09 11:37AM EDT1,180.0066.4360.6062.600.00-103439.50%
ASML250117C011900002024-04-02 9:44AM EDT1,190.0058.9158.0060.800.00-1439.62%
ASML250117C012000002024-04-12 3:43PM EDT1,200.0057.5056.0058.40-8.60-13.01%209539.53%
ASML250117C012100002024-03-07 12:30PM EDT1,210.0091.8059.1062.400.00-1241.54%
ASML250117C012200002024-04-11 9:53AM EDT1,220.0056.1052.4054.300.00-4939.51%
ASML250117C012300002024-03-27 10:46AM EDT1,230.0053.0049.7052.100.00-2939.41%
ASML250117C012400002024-04-01 2:32PM EDT1,240.0060.8248.4050.100.00-11039.36%
ASML250117C012500002024-04-04 3:07PM EDT1,250.0048.0046.5048.100.00-1939.28%
ASML250117C012600002024-03-15 2:16PM EDT1,260.0043.8044.5046.600.00-22139.36%
ASML250117C012700002024-04-11 9:55AM EDT1,270.0046.3042.5045.100.00-21339.42%
ASML250117C012800002024-04-02 9:43AM EDT1,280.0042.1041.1043.200.00-2739.32%
ASML250117C012900002024-04-11 10:16AM EDT1,290.0040.8039.5041.700.00-7839.34%
ASML250117C013000002024-04-11 12:56PM EDT1,300.0042.4038.0040.200.00-136339.34%
ASML250117C013100002024-04-02 9:43AM EDT1,310.0037.6036.9038.500.00-21139.24%
ASML250117C013200002024-04-08 1:06PM EDT1,320.0042.6035.4037.200.00-1939.28%
ASML250117C013300002024-03-26 11:41AM EDT1,330.0040.1034.0035.800.00-21039.26%
ASML250117C013400002024-04-01 2:32PM EDT1,340.0042.9832.6034.400.00-11339.22%
ASML250117C013500002024-04-09 2:55PM EDT1,350.0035.9031.5033.400.00-62639.33%
ASML250117C013600002024-03-22 2:15PM EDT1,360.0037.4030.3032.100.00-4839.29%
ASML250117C013700002024-03-07 12:02PM EDT1,370.0052.7032.4035.700.00-211241.29%
ASML250117C013800002024-03-26 9:54AM EDT1,380.0034.8028.0029.800.00-6639.30%
ASML250117C013900002024-03-25 3:23PM EDT1,390.0033.3027.0028.500.00-2339.20%
ASML250117C014000002024-04-12 1:26PM EDT1,400.0027.0526.0027.40-5.95-18.03%44739.18%
ASML250117C014100002024-03-25 10:43AM EDT1,410.0031.5025.0026.500.00-4539.23%
ASML250117C014200002024-04-01 2:35PM EDT1,420.0032.3024.0025.800.00-22639.36%
ASML250117C014400002024-04-08 9:57AM EDT1,440.0026.5222.3023.800.00-12639.29%
ASML250117C014500002024-04-12 11:20AM EDT1,450.0022.4021.7022.80+0.78+3.61%21939.23%
ASML250117C014800002024-03-13 12:52PM EDT1,480.0024.7019.4020.700.00-121839.41%
ASML250117C015000002024-04-12 10:58AM EDT1,500.0018.0018.0019.00-3.40-15.89%151239.30%
ASML250117C015200002024-04-12 1:25PM EDT1,520.0017.5816.8017.70-3.22-15.48%71839.35%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ASML250117P001950002024-04-02 9:30AM EDT195.000.300.000.800.00-129170.61%
ASML250117P002000002024-03-28 2:58PM EDT200.000.240.054.100.00-226585.82%
ASML250117P002100002024-03-28 3:04PM EDT210.000.200.054.100.00-24183.20%
ASML250117P002200002024-04-01 2:41PM EDT220.000.250.054.200.00-42281.01%
ASML250117P002300002023-10-18 1:45PM EDT230.002.670.802.500.00-83775.76%
ASML250117P002400002023-09-15 11:07AM EDT240.003.481.954.700.00-2181.99%
ASML250117P002500002024-02-21 10:30AM EDT250.000.700.101.150.00-111262.96%
ASML250117P002600002024-04-12 12:22PM EDT260.000.550.154.40-0.85-60.71%17572.86%
ASML250117P002700002023-07-14 1:21PM EDT270.003.602.505.200.00-21677.20%
ASML250117P002800002024-02-06 12:37PM EDT280.000.750.002.600.00-101163.54%
ASML250117P002900002023-10-27 2:57PM EDT290.006.700.105.600.00-4769.48%
ASML250117P003000002024-03-28 9:30AM EDT300.000.850.251.000.00-113454.74%
ASML250117P003100002024-04-03 11:01AM EDT310.000.950.255.800.00-63766.48%
ASML250117P003200002024-04-09 10:49AM EDT320.000.750.304.800.00-53162.96%
ASML250117P003300002023-10-23 9:51AM EDT330.009.400.000.000.00-304425.00%
ASML250117P003400002024-03-12 1:32PM EDT340.001.500.354.900.00-5011359.99%
ASML250117P003500002024-03-27 3:22PM EDT350.001.300.401.950.00-512451.88%
ASML250117P003600002024-02-07 3:58PM EDT360.001.900.552.450.00-1015952.28%
ASML250117P003700002024-02-12 3:14PM EDT370.001.800.604.400.00-513055.02%
ASML250117P003800002024-04-10 9:45AM EDT380.001.500.555.500.00-516655.30%
ASML250117P003900002024-02-07 12:27PM EDT390.002.250.702.850.00-11853.36%
ASML250117P004000002024-04-08 12:16PM EDT400.001.940.703.700.00-12016954.36%
ASML250117P004100002024-01-17 2:53PM EDT410.006.901.105.200.00-16351.51%
ASML250117P004200002024-03-25 1:02PM EDT420.002.500.855.000.00-13554.56%
ASML250117P004300002024-03-22 3:40PM EDT430.002.800.956.400.00-42050.23%
ASML250117P004400002024-01-19 11:47AM EDT440.007.301.506.500.00-358254.59%
ASML250117P004500002024-04-12 12:37PM EDT450.003.102.504.20+0.94+43.52%618348.85%
ASML250117P004600002024-01-17 10:52AM EDT460.0011.301.657.200.00-17552.97%
ASML250117P004700002024-02-21 3:59PM EDT470.005.302.904.700.00-27047.35%
ASML250117P004800002024-04-08 2:59PM EDT480.003.851.607.800.00-112151.18%
ASML250117P004900002024-03-21 9:53AM EDT490.004.241.757.000.00-313048.71%
ASML250117P005000002024-04-12 10:06AM EDT500.004.502.907.00+0.12+2.74%138947.45%
ASML250117P005100002024-02-22 10:30AM EDT510.006.504.106.100.00-18344.88%
ASML250117P005200002024-04-01 11:34AM EDT520.005.052.359.500.00-12648.21%
ASML250117P005300002024-03-28 9:30AM EDT530.004.902.758.700.00-17445.99%
ASML250117P005400002024-03-22 3:13PM EDT540.005.952.8010.500.00-14546.83%
ASML250117P005500002024-04-12 12:15PM EDT550.007.305.009.80+2.28+45.42%115844.83%
ASML250117P005600002024-03-26 10:22AM EDT560.007.153.3011.600.00-211645.49%
ASML250117P005700002024-02-29 3:19PM EDT570.009.404.209.200.00-2010041.79%
ASML250117P005800002024-03-11 11:04AM EDT580.0010.500.008.800.00-58140.21%
ASML250117P005900002024-04-10 3:49PM EDT590.008.409.0010.100.00-219940.43%
ASML250117P006000002024-04-12 10:06AM EDT600.0010.0010.0010.90+0.80+8.70%119240.06%
ASML250117P006200002024-04-11 2:40PM EDT620.0010.1011.7012.800.00-229839.47%
ASML250117P006400002024-04-11 3:45PM EDT640.0011.7013.8016.300.00-286939.89%
ASML250117P006600002024-04-12 12:45PM EDT660.0016.8016.1016.90+3.10+22.63%570337.98%
ASML250117P006800002024-04-11 2:09PM EDT680.0016.3018.8019.700.00-29837.50%
ASML250117P007000002024-04-11 1:14PM EDT700.0019.1021.5022.700.00-1070436.95%
ASML250117P007200002024-04-11 2:07PM EDT720.0022.0025.0026.300.00-29536.55%
ASML250117P007300002024-03-15 12:21PM EDT730.0031.9026.8028.100.00-17936.27%
ASML250117P007400002024-03-15 12:21PM EDT740.0034.1028.8030.200.00-113936.10%
ASML250117P007500002024-04-12 2:53PM EDT750.0031.7030.8032.10+4.60+16.97%10816535.78%
ASML250117P007600002024-04-08 2:44PM EDT760.0029.0033.1034.500.00-1114235.65%
ASML250117P007800002024-04-10 10:28AM EDT780.0034.2937.7039.200.00-18735.20%
ASML250117P008000002024-04-11 1:05PM EDT800.0039.0042.7044.400.00-236234.77%
ASML250117P008200002024-04-11 1:09PM EDT820.0044.0048.5050.200.00-24034.40%
ASML250117P008400002024-04-11 1:05PM EDT840.0050.1054.4056.600.00-235334.06%
ASML250117P008600002024-04-11 1:46PM EDT860.0055.6061.0063.300.00-127133.65%
ASML250117P008800002024-04-11 1:05PM EDT880.0063.2068.4070.600.00-24533.26%
ASML250117P009000002024-04-11 1:10PM EDT900.0070.2076.2078.600.00-8019132.93%
ASML250117P009200002024-04-11 1:51PM EDT920.0078.3084.9087.200.00-24932.62%
ASML250117P009400002024-04-11 1:05PM EDT940.0087.2093.6098.300.00-129732.89%
ASML250117P009600002024-04-11 1:05PM EDT960.0096.50103.70106.200.00-16232.02%
ASML250117P009800002024-04-10 9:39AM EDT980.00106.91113.90120.200.00-117932.81%
ASML250117P010000002024-04-11 12:49PM EDT1,000.00117.40124.50127.500.00-7812931.43%
ASML250117P010200002024-04-11 12:44PM EDT1,020.00128.00135.90139.100.00-177131.18%
ASML250117P010400002024-04-10 10:13AM EDT1,040.00141.40147.80151.200.00-81730.90%
ASML250117P010600002024-04-12 10:04AM EDT1,060.00158.30159.80163.70+4.40+2.86%57830.59%
ASML250117P010800002024-04-02 9:58AM EDT1,080.00174.71172.00177.700.00-22730.57%
ASML250117P011000002024-03-21 11:16AM EDT1,100.00167.60185.10193.000.00-31330.82%
ASML250117P011500002024-03-25 10:52AM EDT1,150.00207.00220.50230.800.00-1130.71%
ASML250117P011900002024-03-08 10:31AM EDT1,190.00213.70240.90250.800.00-21925.94%