Deutsche Märkte öffnen in 8 Stunden 25 Minuten

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
859,54-29,49 (-3,32%)
Börsenschluss: 04:00PM EDT
857,01 -2,53 (-0,29%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ASML260116C002900002023-11-15 11:48AM EDT290.00416.00481.90495.900.00--10.00%
ASML260116C003000002024-03-19 10:44AM EDT300.00659.00602.00622.000.00-1187.72%
ASML260116C003300002023-09-28 10:27AM EDT330.00289.58292.30309.900.00-100.00%
ASML260116C003600002023-11-03 3:53PM EDT360.00322.80363.80374.000.00-530.00%
ASML260116C004000002024-02-05 12:50PM EDT400.00523.05624.00641.600.00-23125.86%
ASML260116C004200002023-09-21 9:40AM EDT420.00238.85223.20239.000.00--00.00%
ASML260116C004400002023-12-19 1:24PM EDT440.00348.70344.60357.900.00--00.00%
ASML260116C004500002024-03-07 11:53AM EDT450.00627.00562.20577.600.00-13105.36%
ASML260116C004700002023-11-15 3:18PM EDT470.00276.57330.00342.600.00--10.00%
ASML260116C004800002024-01-08 12:19PM EDT480.00293.98476.20491.000.00-1175.64%
ASML260116C004900002023-09-18 12:08PM EDT490.00203.87184.80194.000.00--10.00%
ASML260116C005000002024-03-07 11:53AM EDT500.00584.25520.00537.100.00-1496.85%
ASML260116C005100002024-01-24 4:21PM EDT510.00391.82472.00485.100.00-1179.59%
ASML260116C005200002023-10-03 9:33AM EDT520.00168.45204.90215.800.00-100.00%
ASML260116C005300002023-10-03 10:08AM EDT530.00160.80199.30210.000.00-110.00%
ASML260116C005400002024-03-21 12:00PM EDT540.00519.50376.00396.000.00-2351.70%
ASML260116C005500002023-12-29 2:24PM EDT550.00277.75382.00400.000.00-1255.75%
ASML260116C005600002024-01-16 12:11PM EDT560.00230.25422.00438.300.00-1371.13%
ASML260116C005700002024-02-07 4:05PM EDT570.00421.67482.00499.700.00-11493.34%
ASML260116C005800002023-10-18 10:38AM EDT580.00139.00200.80212.900.00-140.00%
ASML260116C005900002023-12-14 1:13PM EDT590.00250.00210.70222.000.00-240.00%
ASML260116C006000002024-03-04 3:20PM EDT600.00474.20442.00458.200.00-2983.69%
ASML260116C006100002024-02-01 10:33AM EDT610.00343.65445.40459.400.00-2585.74%
ASML260116C006200002024-03-01 3:29PM EDT620.00442.00424.30432.000.00-2279.32%
ASML260116C006300002024-04-17 1:27PM EDT630.00357.52314.80329.600.00-11450.66%
ASML260116C006400002024-03-06 1:46PM EDT640.00448.20410.00427.900.00-1379.02%
ASML260116C006500002024-02-13 10:30AM EDT650.00335.17390.20402.200.00-1673.41%
ASML260116C006600002024-04-17 9:30AM EDT660.00372.10294.60310.000.00-1449.66%
ASML260116C006700002024-01-09 2:29PM EDT670.00171.40338.70351.400.00--161.10%
ASML260116C006800002024-03-11 1:55PM EDT680.00379.00382.20398.200.00-4375.25%
ASML260116C006900002024-01-25 12:23PM EDT690.00281.35338.80351.100.00-3563.60%
ASML260116C007000002024-04-18 3:17PM EDT700.00300.80270.10284.700.00-23048.35%
ASML260116C007100002024-02-13 11:14AM EDT710.00302.70350.10365.400.00-101169.47%
ASML260116C007200002024-02-21 10:30AM EDT720.00292.60360.00372.500.00-21472.90%
ASML260116C007300002024-01-08 12:13PM EDT730.00141.55294.60302.900.00-1155.86%
ASML260116C007400002024-03-06 1:47PM EDT740.00377.40342.20359.300.00-1370.75%
ASML260116C007500002024-02-22 3:47PM EDT750.00322.55340.20353.000.00-13070.65%
ASML260116C007600002024-04-19 1:42PM EDT760.00246.50234.20249.30-117.35-32.25%1446.62%
ASML260116C007700002024-02-26 12:00PM EDT770.00297.44317.00325.800.00-1266.01%
ASML260116C007800002024-03-27 10:56AM EDT780.00316.03222.60238.400.00-120946.14%
ASML260116C007900002024-03-27 10:56AM EDT790.00309.33217.40232.800.00-11745.85%
ASML260116C008000002024-04-19 2:43PM EDT800.00218.74213.00229.40-42.26-16.19%72746.07%
ASML260116C008200002024-04-17 9:38AM EDT820.00255.00203.60216.400.00-11144.97%
ASML260116C008400002024-02-22 12:06PM EDT840.00258.00285.40297.900.00-11564.89%
ASML260116C008600002024-04-10 10:23AM EDT860.00283.07185.10196.800.00-24444.12%
ASML260116C008800002024-04-17 12:55PM EDT880.00210.00174.10187.600.00-12143.74%
ASML260116C009000002024-04-17 1:39PM EDT900.00208.00166.60179.900.00-45643.65%
ASML260116C009200002024-04-18 9:31AM EDT920.00193.00157.80171.000.00-14243.22%
ASML260116C009400002024-04-19 3:09PM EDT940.00156.89149.30163.00-28.37-15.31%14942.93%
ASML260116C009600002024-04-18 10:01AM EDT960.00169.80141.70156.000.00-33542.81%
ASML260116C009800002024-04-19 2:11PM EDT980.00144.88134.80148.70-23.91-14.17%52442.57%
ASML260116C010000002024-04-19 3:56PM EDT1,000.00135.00134.00140.30-19.00-12.34%15524142.03%
ASML260116C010200002024-04-19 3:08PM EDT1,020.00128.90122.20131.60-71.17-35.57%29341.36%
ASML260116C010400002024-04-17 12:13PM EDT1,040.00146.35117.10125.100.00-11641.13%
ASML260116C010600002024-04-17 3:23PM EDT1,060.00139.16109.30119.200.00-12140.98%
ASML260116C010800002024-03-25 11:39AM EDT1,080.00180.73102.90113.600.00-91140.85%
ASML260116C011000002024-04-18 10:25AM EDT1,100.00121.82101.00108.900.00-172940.87%
ASML260116C011200002024-04-17 10:49AM EDT1,120.00124.7095.00104.000.00-16140.79%
ASML260116C011400002024-04-17 11:47AM EDT1,140.00117.3090.0098.000.00-51240.42%
ASML260116C011600002024-04-18 9:47AM EDT1,160.00109.8085.0093.500.00-2840.34%
ASML260116C011800002024-04-17 11:46AM EDT1,180.00107.3081.0088.900.00-5840.20%
ASML260116C012000002024-04-17 11:46AM EDT1,200.00102.3677.0084.600.00-13940.08%
ASML260116C012100002024-03-05 12:19PM EDT1,210.00127.77128.60134.600.00--351.28%
ASML260116C012200002024-04-17 9:45AM EDT1,220.00102.0073.0082.000.00-14940.32%
ASML260116C012300002024-04-18 11:10AM EDT1,230.0088.7071.0078.900.00-111340.00%
ASML260116C012400002024-03-19 12:32PM EDT1,240.00107.0082.6087.800.00-1242.54%
ASML260116C012500002024-03-07 1:30PM EDT1,250.00154.40116.60126.600.00-2850.77%
ASML260116C012600002024-04-19 12:37PM EDT1,260.0074.6066.0075.00-35.40-32.18%1440.28%
ASML260116C012700002024-04-19 9:57AM EDT1,270.0081.3064.0071.50-6.70-7.61%2239.81%
ASML260116C012800002024-04-18 10:31AM EDT1,280.0081.6063.0070.100.00-81139.85%
ASML260116C012900002024-03-06 12:54PM EDT1,290.00118.80107.30117.000.00-2550.24%
ASML260116C013000002024-04-17 10:13AM EDT1,300.0082.3159.0066.600.00-12139.72%
ASML260116C013100002024-04-18 10:32AM EDT1,310.0076.5058.2065.200.00-2639.73%
ASML260116C013200002024-04-17 10:41AM EDT1,320.0080.0056.0063.800.00-6639.74%
ASML260116C013300002024-03-05 12:39PM EDT1,330.0096.3988.1096.000.00--348.02%
ASML260116C013400002024-04-19 9:57AM EDT1,340.0069.0053.3060.60-24.59-26.27%4639.62%
ASML260116C013500002024-03-20 11:21AM EDT1,350.0085.0051.0058.900.00-21339.52%
ASML260116C013600002024-04-19 3:13PM EDT1,360.0057.1053.4057.40-7.70-11.88%104139.46%
ASML260116C013800002024-04-19 9:57AM EDT1,380.0062.9048.3054.80-30.10-32.37%21739.43%
ASML260116C014000002024-04-19 12:38PM EDT1,400.0053.7445.8052.50-5.18-8.79%11939.44%
ASML260116C014200002024-04-18 9:48AM EDT1,420.0060.4043.3050.100.00-1539.41%
ASML260116C014400002024-04-18 10:29AM EDT1,440.0056.0044.5047.900.00-21639.39%
ASML260116C014500002024-04-17 10:40AM EDT1,450.0059.7040.2046.600.00-2339.32%
ASML260116C014800002024-04-19 12:37PM EDT1,480.0044.0036.3043.80-8.80-16.67%13539.37%
ASML260116C015000002024-04-19 2:53PM EDT1,500.0040.0038.5041.40-9.00-18.37%12539.21%
ASML260116C015200002024-04-18 2:52PM EDT1,520.0044.8033.0039.800.00-135139.26%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ASML260116P002900002024-04-17 3:10PM EDT290.003.761.257.300.00-17951.08%
ASML260116P003000002024-04-17 11:04AM EDT300.004.201.507.700.00-24550.18%
ASML260116P003100002023-09-18 10:52AM EDT310.0015.0011.4016.700.00--156.11%
ASML260116P003200002024-02-22 4:51PM EDT320.003.503.305.000.00-1743.38%
ASML260116P003300002024-01-02 3:43PM EDT330.007.902.206.700.00-51444.70%
ASML260116P003400002023-12-28 11:05AM EDT340.007.400.057.600.00--344.62%
ASML260116P003500002024-04-17 9:51AM EDT350.005.503.8010.200.00-21546.34%
ASML260116P003600002024-04-17 12:40PM EDT360.007.474.4010.800.00-1445.67%
ASML260116P003700002023-12-01 11:47AM EDT370.0013.405.0014.000.00-1147.38%
ASML260116P003800002024-01-26 12:18PM EDT380.007.003.309.500.00-1241.88%
ASML260116P003900002024-04-17 10:23AM EDT390.009.008.2011.500.00-13042.63%
ASML260116P004000002024-04-19 3:31PM EDT400.0010.707.5012.30+0.40+3.88%31542.16%
ASML260116P004100002024-04-19 11:22AM EDT410.0011.208.4014.70+0.20+1.82%1442.94%
ASML260116P004200002024-04-17 3:58PM EDT420.0011.009.8015.100.00-4742.06%
ASML260116P004400002024-04-17 9:54AM EDT440.0011.7011.5017.600.00-2541.51%
ASML260116P004500002024-04-19 12:30PM EDT450.0016.2012.7018.20+4.45+37.87%11440.76%
ASML260116P004600002024-01-25 11:37AM EDT460.0013.009.2015.100.00-2237.57%
ASML260116P004700002023-11-29 3:22PM EDT470.0028.2020.2022.100.00--240.86%
ASML260116P004800002023-12-18 12:14PM EDT480.0023.4122.4024.900.00-1241.28%
ASML260116P004900002024-03-07 11:53AM EDT490.0012.1013.7018.100.00--1036.32%
ASML260116P005000002024-04-18 10:11AM EDT500.0020.8119.9026.000.00-21739.59%
ASML260116P005100002024-02-28 12:16PM EDT510.0018.0014.6019.400.00-1134.99%
ASML260116P005200002023-12-11 11:08AM EDT520.0035.7031.3039.800.00-1243.71%
ASML260116P005300002024-01-24 10:54AM EDT530.0024.0017.2021.300.00-2433.97%
ASML260116P005400002024-04-19 3:18PM EDT540.0029.0025.6031.80-4.30-12.91%1237.90%
ASML260116P005500002024-04-17 1:10PM EDT550.0028.0026.7033.000.00-71437.33%
ASML260116P005600002024-04-17 10:40AM EDT560.0028.8029.1033.600.00-41636.50%
ASML260116P005700002024-04-18 2:39PM EDT570.0031.3030.6035.400.00-2736.16%
ASML260116P005800002024-04-18 2:31PM EDT580.0033.5932.1037.600.00-2735.95%
ASML260116P005900002024-04-19 3:53PM EDT590.0038.1033.8040.30+4.00+11.73%152235.90%
ASML260116P006000002024-04-17 3:23PM EDT600.0036.1036.3042.100.00-710635.48%
ASML260116P006100002024-04-17 10:40AM EDT610.0038.2040.1044.500.00-4635.26%
ASML260116P006200002024-04-17 10:34AM EDT620.0040.0041.7046.900.00-64935.01%
ASML260116P006300002024-04-19 1:23PM EDT630.0046.6044.5049.30+3.08+7.08%15334.73%
ASML260116P006400002024-04-16 10:37AM EDT640.0039.4046.6052.300.00-4934.63%
ASML260116P006500002024-04-12 12:15PM EDT650.0041.0049.2054.600.00-13134.27%
ASML260116P006600002024-04-16 11:43AM EDT660.0043.0051.3057.800.00-21934.16%
ASML260116P006700002024-04-18 9:30AM EDT670.0052.0154.2060.600.00-1433.91%
ASML260116P006800002024-04-19 11:19AM EDT680.0059.1057.6063.40+6.10+11.51%5733.63%
ASML260116P006900002024-04-19 11:34AM EDT690.0062.3060.6066.60+2.74+4.60%12133.44%
ASML260116P007000002024-04-19 12:32PM EDT700.0067.0063.7069.90+17.80+36.18%13933.25%
ASML260116P007100002024-04-16 10:37AM EDT710.0055.9067.5073.200.00-4433.04%
ASML260116P007200002024-04-19 11:03AM EDT720.0070.7070.8076.90+18.41+35.21%5632.91%
ASML260116P007300002024-04-15 1:30PM EDT730.0062.0073.5080.200.00-12632.64%
ASML260116P007400002024-04-17 2:24PM EDT740.0072.2878.0083.600.00-120032.38%
ASML260116P007500002024-04-19 12:30PM EDT750.0085.0080.1087.10+20.12+31.01%24132.12%
ASML260116P007600002024-04-18 11:57AM EDT760.0080.5984.8091.600.00-11432.09%
ASML260116P007700002024-04-05 1:57PM EDT770.0069.7088.8095.700.00-4831.93%
ASML260116P007800002024-04-09 9:57AM EDT780.0070.0092.7099.400.00-12331.65%
ASML260116P007900002024-04-18 9:57AM EDT790.0092.5096.50103.200.00-1831.37%
ASML260116P008000002024-04-19 11:17AM EDT800.00100.08100.70107.50+4.08+4.25%14131.19%
ASML260116P008200002024-04-17 11:26AM EDT820.00100.79109.20116.900.00-22530.93%
ASML260116P008400002024-03-08 3:09PM EDT840.0090.0089.7095.700.00-1923.62%
ASML260116P008600002024-02-12 2:50PM EDT860.00101.00102.30107.500.00-111323.81%
ASML260116P008800002024-04-19 3:13PM EDT880.00143.00137.70146.30+35.50+33.02%11429.87%
ASML260116P009000002024-04-08 11:03AM EDT900.00113.05146.40156.100.00-73429.33%
ASML260116P009200002024-03-06 12:36PM EDT920.00118.50122.20127.300.00-5620.15%
ASML260116P009400002024-04-17 9:34AM EDT940.00147.00168.00180.900.00-11629.12%
ASML260116P009600002024-04-17 9:56AM EDT960.00163.40181.60190.200.00-10828.19%
ASML260116P009800002024-04-08 10:36AM EDT980.00145.80191.50202.500.00-12127.83%
ASML260116P010000002024-03-27 10:34AM EDT1,000.00165.63204.40215.700.00-14827.58%
ASML260116P010200002024-03-13 3:18PM EDT1,020.00175.80176.00183.900.00-82416.09%
ASML260116P010400002024-03-14 2:00PM EDT1,040.00190.80187.00195.000.00-7914.35%
ASML260116P010600002024-04-08 10:25AM EDT1,060.00188.50247.70257.000.00-5726.68%
ASML260116P010800002024-04-18 3:51PM EDT1,080.00247.00261.50270.900.00-12026.23%
ASML260116P011000002024-04-10 9:56AM EDT1,100.00216.20275.50286.800.00-44926.18%
ASML260116P011400002024-04-10 10:38AM EDT1,140.00239.60305.80317.300.00--825.48%
ASML260116P011600002024-04-03 11:45AM EDT1,160.00255.10322.90333.300.00-3425.20%
ASML260116P012900002024-02-22 12:11PM EDT1,290.00361.10340.00357.300.00-100.00%
ASML260116P013000002024-02-07 4:17PM EDT1,300.00381.00340.00355.300.00--80.00%
ASML260116P013500002024-02-28 1:57PM EDT1,350.00418.37394.10408.500.00--50.00%
ASML260116P013600002024-04-12 10:38AM EDT1,360.00420.80492.00512.000.00-1124.29%
ASML260116P014000002024-03-04 4:35PM EDT1,400.00415.05434.30447.000.00-770.00%
ASML260116P015000002024-04-01 2:53PM EDT1,500.00514.38630.00650.000.00--1226.79%