Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.371,14 +690,43 (+1,12%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML260116C00290000 | 2024-05-23 10:50AM EDT | 290.00 | 681.70 | 756.00 | 776.00 | 0.00 | - | 6 | 6 | 186.02% |
| ASML260116C00300000 | 2024-06-06 11:22AM EDT | 300.00 | 760.83 | 784.00 | 802.00 | 0.00 | - | 6 | 6 | 213.33% |
| ASML260116C00330000 | 2023-09-28 10:27AM EDT | 330.00 | 289.58 | 292.30 | 309.90 | 0.00 | - | 1 | 0 | 0.00% |
| ASML260116C00360000 | 2023-11-03 3:53PM EDT | 360.00 | 322.80 | 363.80 | 374.00 | 0.00 | - | 5 | 3 | 0.00% |
| ASML260116C00400000 | 2024-02-05 12:50PM EDT | 400.00 | 523.05 | 624.00 | 641.60 | 0.00 | - | 2 | 3 | 122.72% |
| ASML260116C00420000 | 2023-09-21 9:40AM EDT | 420.00 | 238.85 | 223.20 | 239.00 | 0.00 | - | - | 0 | 0.00% |
| ASML260116C00440000 | 2023-12-19 1:24PM EDT | 440.00 | 348.70 | 352.70 | 370.00 | 0.00 | - | - | 0 | 0.00% |
| ASML260116C00450000 | 2024-05-15 1:21PM EDT | 450.00 | 518.00 | 604.00 | 624.00 | 0.00 | - | 1 | 7 | 123.32% |
| ASML260116C00470000 | 2023-11-15 3:18PM EDT | 470.00 | 276.57 | 330.00 | 342.60 | 0.00 | - | - | 1 | 0.00% |
| ASML260116C00480000 | 2024-01-08 12:19PM EDT | 480.00 | 293.98 | 476.20 | 491.00 | 0.00 | - | 1 | 1 | 71.24% |
| ASML260116C00490000 | 2023-09-18 12:08PM EDT | 490.00 | 203.87 | 184.80 | 194.00 | 0.00 | - | - | 1 | 0.00% |
| ASML260116C00500000 | 2024-07-25 11:26AM EDT | 500.00 | 415.00 | 422.00 | 442.00 | 0.00 | - | 1 | 8 | 53.59% |
| ASML260116C00510000 | 2024-01-24 4:21PM EDT | 510.00 | 391.82 | 472.00 | 485.10 | 0.00 | - | 1 | 1 | 76.50% |
| ASML260116C00520000 | 2023-10-03 9:33AM EDT | 520.00 | 168.45 | 202.00 | 218.50 | 0.00 | - | 1 | 0 | 0.00% |
| ASML260116C00530000 | 2023-10-03 10:08AM EDT | 530.00 | 160.80 | 201.90 | 205.60 | 0.00 | - | 1 | 1 | 0.00% |
| ASML260116C00540000 | 2024-07-19 10:45AM EDT | 540.00 | 412.20 | 390.20 | 406.00 | 0.00 | - | 2 | 2 | 50.91% |
| ASML260116C00550000 | 2023-12-29 2:24PM EDT | 550.00 | 277.75 | 378.00 | 397.60 | 0.00 | - | 1 | 2 | 53.53% |
| ASML260116C00560000 | 2024-07-19 3:25PM EDT | 560.00 | 395.55 | 374.10 | 390.00 | 0.00 | - | 1 | 3 | 53.11% |
| ASML260116C00570000 | 2024-02-07 4:05PM EDT | 570.00 | 421.67 | 482.00 | 499.70 | 0.00 | - | 1 | 14 | 92.50% |
| ASML260116C00580000 | 2024-07-12 10:40AM EDT | 580.00 | 562.85 | 360.20 | 378.00 | 0.00 | - | 1 | 3 | 50.05% |
| ASML260116C00590000 | 2024-07-24 3:45PM EDT | 590.00 | 353.85 | 352.00 | 367.90 | 0.00 | - | 1 | 3 | 52.01% |
| ASML260116C00600000 | 2024-07-25 10:05AM EDT | 600.00 | 325.00 | 344.50 | 359.90 | 0.00 | - | 1 | 9 | 51.38% |
| ASML260116C00610000 | 2024-07-22 9:30AM EDT | 610.00 | 379.84 | 336.00 | 352.00 | 0.00 | - | 1 | 3 | 50.78% |
| ASML260116C00620000 | 2024-03-01 3:29PM EDT | 620.00 | 442.00 | 424.30 | 432.00 | 0.00 | - | 2 | 2 | 78.39% |
| ASML260116C00630000 | 2024-04-17 1:27PM EDT | 630.00 | 357.52 | 364.20 | 380.00 | 0.00 | - | 1 | 14 | 61.50% |
| ASML260116C00640000 | 2024-03-06 1:46PM EDT | 640.00 | 448.20 | 410.00 | 427.90 | 0.00 | - | 1 | 3 | 78.35% |
| ASML260116C00650000 | 2024-05-28 9:30AM EDT | 650.00 | 395.95 | 446.10 | 463.90 | 0.00 | - | 2 | 4 | 91.50% |
| ASML260116C00660000 | 2024-07-23 2:21PM EDT | 660.00 | 349.00 | 302.00 | 320.00 | 0.00 | - | 1 | 4 | 50.03% |
| ASML260116C00670000 | 2024-01-09 2:29PM EDT | 670.00 | 171.40 | 338.70 | 351.40 | 0.00 | - | - | 1 | 59.55% |
| ASML260116C00680000 | 2024-07-25 10:22AM EDT | 680.00 | 268.00 | 288.00 | 306.00 | 0.00 | - | 1 | 3 | 49.20% |
| ASML260116C00690000 | 2024-07-11 9:35AM EDT | 690.00 | 479.98 | 281.70 | 298.50 | 0.00 | - | 2 | 5 | 48.61% |
| ASML260116C00700000 | 2024-07-18 1:55PM EDT | 700.00 | 310.00 | 274.50 | 289.50 | 0.00 | - | 1 | 31 | 47.56% |
| ASML260116C00710000 | 2024-07-22 11:18AM EDT | 710.00 | 311.75 | 268.30 | 283.00 | 0.00 | - | 1 | 13 | 47.25% |
| ASML260116C00720000 | 2024-02-21 10:30AM EDT | 720.00 | 292.60 | 360.00 | 372.50 | 0.00 | - | 2 | 14 | 72.79% |
| ASML260116C00730000 | 2024-01-08 12:13PM EDT | 730.00 | 141.55 | 290.10 | 302.90 | 0.00 | - | 1 | 1 | 54.08% |
| ASML260116C00740000 | 2024-07-17 12:15PM EDT | 740.00 | 303.77 | 249.10 | 263.80 | 0.00 | - | 1 | 5 | 46.31% |
| ASML260116C00750000 | 2024-07-17 9:59AM EDT | 750.00 | 311.18 | 244.60 | 255.20 | 0.00 | - | 3 | 33 | 45.35% |
| ASML260116C00760000 | 2024-06-03 10:36AM EDT | 760.00 | 310.65 | 388.00 | 402.00 | 0.00 | - | 10 | 13 | 85.66% |
| ASML260116C00770000 | 2024-02-26 12:00PM EDT | 770.00 | 297.44 | 322.60 | 334.10 | 0.00 | - | 1 | 2 | 67.89% |
| ASML260116C00780000 | 2024-07-25 10:13AM EDT | 780.00 | 205.10 | 226.10 | 239.00 | 0.00 | - | 1 | 212 | 45.02% |
| ASML260116C00790000 | 2024-05-02 12:56PM EDT | 790.00 | 225.62 | 284.30 | 300.00 | 0.00 | - | 1 | 18 | 60.31% |
| ASML260116C00800000 | 2024-07-25 11:23AM EDT | 800.00 | 209.00 | 214.50 | 226.50 | 0.00 | - | 2 | 36 | 44.25% |
| ASML260116C00820000 | 2024-07-17 3:17PM EDT | 820.00 | 248.00 | 206.90 | 215.10 | 0.00 | - | 1 | 27 | 43.70% |
| ASML260116C00840000 | 2024-07-19 10:31AM EDT | 840.00 | 217.25 | 195.00 | 205.70 | 0.00 | - | 1 | 15 | 43.58% |
| ASML260116C00860000 | 2024-07-26 1:06PM EDT | 860.00 | 194.60 | 185.10 | 194.60 | +18.05 | +10.22% | 1 | 45 | 42.96% |
| ASML260116C00880000 | 2024-07-26 11:19AM EDT | 880.00 | 182.00 | 176.10 | 186.10 | +11.00 | +6.43% | 1 | 23 | 42.90% |
| ASML260116C00900000 | 2024-07-25 10:12AM EDT | 900.00 | 176.50 | 166.70 | 176.60 | +26.50 | +17.67% | 2 | 71 | 42.52% |
| ASML260116C00920000 | 2024-07-25 10:16AM EDT | 920.00 | 143.05 | 157.60 | 168.50 | 0.00 | - | 4 | 44 | 42.40% |
| ASML260116C00940000 | 2024-07-25 11:24AM EDT | 940.00 | 145.65 | 152.00 | 160.50 | 0.00 | - | 2 | 75 | 42.24% |
| ASML260116C00960000 | 2024-07-25 10:00AM EDT | 960.00 | 147.60 | 141.60 | 151.40 | +13.49 | +10.06% | 5 | 40 | 41.74% |
| ASML260116C00980000 | 2024-07-18 11:43AM EDT | 980.00 | 155.90 | 136.30 | 144.30 | 0.00 | - | 1 | 29 | 41.65% |
| ASML260116C01000000 | 2024-07-26 1:04PM EDT | 1,000.00 | 134.00 | 126.90 | 137.30 | +10.75 | +8.72% | 1 | 195 | 41.51% |
| ASML260116C01020000 | 2024-07-19 9:30AM EDT | 1,020.00 | 144.00 | 120.00 | 129.80 | 0.00 | - | 1 | 90 | 41.19% |
| ASML260116C01040000 | 2024-07-24 3:51PM EDT | 1,040.00 | 116.00 | 115.40 | 124.00 | 0.00 | - | 1 | 28 | 41.21% |
| ASML260116C01060000 | 2024-07-18 3:44PM EDT | 1,060.00 | 134.08 | 110.00 | 122.00 | 0.00 | - | 2 | 38 | 42.04% |
| ASML260116C01080000 | 2024-07-26 10:58AM EDT | 1,080.00 | 110.00 | 101.90 | 116.90 | -24.25 | -18.06% | 1 | 14 | 42.10% |
| ASML260116C01100000 | 2024-07-26 11:34AM EDT | 1,100.00 | 101.85 | 98.50 | 107.00 | +8.15 | +8.70% | 1 | 81 | 40.98% |
| ASML260116C01120000 | 2024-07-25 9:32AM EDT | 1,120.00 | 89.90 | 92.90 | 101.90 | 0.00 | - | 1 | 64 | 40.92% |
| ASML260116C01140000 | 2024-07-17 11:38AM EDT | 1,140.00 | 122.73 | 87.10 | 96.90 | 0.00 | - | 8 | 19 | 40.84% |
| ASML260116C01160000 | 2024-07-17 11:38AM EDT | 1,160.00 | 116.83 | 82.20 | 92.00 | 0.00 | - | 8 | 20 | 40.72% |
| ASML260116C01180000 | 2024-07-22 2:43PM EDT | 1,180.00 | 102.05 | 78.10 | 87.00 | 0.00 | - | 5 | 10 | 40.53% |
| ASML260116C01200000 | 2024-07-25 3:30PM EDT | 1,200.00 | 73.50 | 73.80 | 77.80 | 0.00 | - | 6 | 40 | 39.24% |
| ASML260116C01210000 | 2024-07-17 11:30AM EDT | 1,210.00 | 103.69 | 71.30 | 79.80 | 0.00 | - | 2 | 5 | 40.22% |
| ASML260116C01220000 | 2024-05-06 9:53AM EDT | 1,220.00 | 93.00 | 137.90 | 148.30 | 0.00 | - | 14 | 45 | 55.90% |
| ASML260116C01230000 | 2024-04-23 10:32AM EDT | 1,230.00 | 84.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ASML260116C01240000 | 2024-06-28 12:04PM EDT | 1,240.00 | 136.19 | 65.00 | 73.90 | 0.00 | - | 1 | 22 | 40.12% |
| ASML260116C01250000 | 2024-07-22 1:14PM EDT | 1,250.00 | 87.08 | 63.20 | 72.00 | 0.00 | - | 1 | 14 | 40.08% |
| ASML260116C01260000 | 2024-04-25 9:43AM EDT | 1,260.00 | 75.70 | 89.90 | 96.80 | 0.00 | - | 2 | 11 | 46.75% |
| ASML260116C01270000 | 2024-05-15 1:13PM EDT | 1,270.00 | 82.80 | 119.20 | 133.00 | 0.00 | - | 2 | 16 | 54.26% |
| ASML260116C01280000 | 2024-07-25 9:35AM EDT | 1,280.00 | 56.99 | 59.60 | 64.50 | 0.00 | - | 1 | 22 | 39.41% |
| ASML260116C01290000 | 2024-07-03 12:16PM EDT | 1,290.00 | 138.80 | 56.20 | 65.00 | 0.00 | - | 2 | 4 | 39.96% |
| ASML260116C01300000 | 2024-07-18 9:40AM EDT | 1,300.00 | 82.00 | 54.00 | 62.50 | 0.00 | - | 2 | 44 | 39.71% |
| ASML260116C01310000 | 2024-07-17 1:34PM EDT | 1,310.00 | 78.63 | 53.40 | 59.40 | 0.00 | - | 2 | 18 | 39.27% |
| ASML260116C01320000 | 2024-05-15 1:47PM EDT | 1,320.00 | 73.60 | 105.20 | 119.10 | 0.00 | - | 1 | 6 | 53.11% |
| ASML260116C01330000 | 2024-05-15 12:07PM EDT | 1,330.00 | 68.80 | 102.80 | 117.00 | 0.00 | - | 3 | 5 | 52.99% |
| ASML260116C01340000 | 2024-06-17 2:45PM EDT | 1,340.00 | 117.50 | 66.10 | 74.00 | 0.00 | - | 1 | 17 | 44.37% |
| ASML260116C01350000 | 2024-05-01 10:15AM EDT | 1,350.00 | 55.80 | 71.10 | 79.90 | 0.00 | - | 1 | 11 | 46.30% |
| ASML260116C01360000 | 2024-07-24 10:16AM EDT | 1,360.00 | 55.10 | 46.20 | 53.00 | 0.00 | - | 1 | 63 | 39.40% |
| ASML260116C01380000 | 2024-05-16 3:37PM EDT | 1,380.00 | 59.50 | 93.10 | 103.00 | 0.00 | - | 3 | 17 | 52.08% |
| ASML260116C01400000 | 2024-07-09 12:46PM EDT | 1,400.00 | 103.50 | 41.40 | 48.00 | 0.00 | - | 1 | 28 | 39.38% |
| ASML260116C01420000 | 2024-07-17 2:50PM EDT | 1,420.00 | 58.75 | 38.20 | 45.50 | 0.00 | - | 10 | 15 | 39.32% |
| ASML260116C01440000 | 2024-05-20 3:20PM EDT | 1,440.00 | 55.60 | 96.00 | 105.00 | 0.00 | - | 5 | 16 | 54.95% |
| ASML260116C01450000 | 2024-04-29 10:11AM EDT | 1,450.00 | 55.60 | 57.40 | 63.40 | 0.00 | - | 4 | 12 | 45.56% |
| ASML260116C01460000 | 2024-06-05 3:52PM EDT | 1,460.00 | 81.66 | 91.00 | 101.00 | 0.00 | - | 1 | 4 | 54.53% |
| ASML260116C01480000 | 2024-07-17 9:57AM EDT | 1,480.00 | 55.00 | 32.40 | 39.00 | 0.00 | - | 1 | 43 | 39.22% |
| ASML260116C01500000 | 2024-07-25 3:53PM EDT | 1,500.00 | 32.10 | 32.00 | 37.50 | 0.00 | - | 1 | 34 | 39.34% |
| ASML260116C01520000 | 2024-07-24 2:23PM EDT | 1,520.00 | 33.12 | 28.00 | 35.20 | 0.00 | - | 3 | 50 | 39.16% |
| ASML260116C01580000 | 2024-07-25 11:00AM EDT | 1,580.00 | 26.05 | 25.70 | 30.50 | 0.00 | - | 7 | 126 | 39.19% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML260116P00290000 | 2024-07-18 10:14AM EDT | 290.00 | 1.25 | 0.55 | 3.90 | 0.00 | - | 2 | 79 | 50.20% |
| ASML260116P00300000 | 2024-07-10 12:56PM EDT | 300.00 | 1.75 | 0.65 | 2.80 | 0.00 | - | 1 | 49 | 46.08% |
| ASML260116P00310000 | 2023-09-18 10:52AM EDT | 310.00 | 15.00 | 10.70 | 19.00 | 0.00 | - | - | 1 | 63.09% |
| ASML260116P00320000 | 2024-06-11 9:39AM EDT | 320.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ASML260116P00330000 | 2024-01-02 3:43PM EDT | 330.00 | 7.90 | 2.20 | 6.70 | 0.00 | - | 5 | 14 | 49.73% |
| ASML260116P00340000 | 2023-12-28 11:05AM EDT | 340.00 | 7.40 | 0.05 | 7.60 | 0.00 | - | - | 3 | 49.66% |
| ASML260116P00350000 | 2024-07-17 11:30AM EDT | 350.00 | 2.80 | 1.40 | 6.00 | 0.00 | - | 3 | 15 | 46.00% |
| ASML260116P00360000 | 2024-04-17 12:40PM EDT | 360.00 | 7.47 | 2.00 | 7.20 | 0.00 | - | 1 | 4 | 46.46% |
| ASML260116P00370000 | 2023-12-01 11:47AM EDT | 370.00 | 13.40 | 5.00 | 14.00 | 0.00 | - | 1 | 1 | 52.77% |
| ASML260116P00380000 | 2024-01-26 12:18PM EDT | 380.00 | 7.00 | 3.30 | 9.50 | 0.00 | - | 1 | 2 | 46.75% |
| ASML260116P00390000 | 2024-06-20 2:06PM EDT | 390.00 | 4.50 | 2.40 | 8.20 | 0.00 | - | 1 | 29 | 44.00% |
| ASML260116P00400000 | 2024-07-18 10:41AM EDT | 400.00 | 5.20 | 3.00 | 7.00 | 0.00 | - | 4 | 29 | 41.36% |
| ASML260116P00410000 | 2024-04-19 11:22AM EDT | 410.00 | 11.20 | 3.20 | 9.80 | 0.00 | - | 1 | 5 | 43.38% |
| ASML260116P00420000 | 2024-07-17 2:31PM EDT | 420.00 | 6.50 | 3.00 | 9.90 | 0.00 | - | 6 | 7 | 42.31% |
| ASML260116P00430000 | 2024-07-08 12:25PM EDT | 430.00 | 5.10 | 3.30 | 12.00 | 0.00 | - | - | 2 | 43.14% |
| ASML260116P00440000 | 2024-07-23 10:15AM EDT | 440.00 | 7.65 | 3.70 | 12.80 | 0.00 | - | 1 | 5 | 42.67% |
| ASML260116P00450000 | 2024-07-18 10:35AM EDT | 450.00 | 8.00 | 4.10 | 13.50 | 0.00 | - | 1 | 17 | 42.09% |
| ASML260116P00460000 | 2024-07-24 3:37PM EDT | 460.00 | 10.35 | 5.00 | 14.30 | 0.00 | - | 2 | 5 | 41.58% |
| ASML260116P00470000 | 2023-11-29 3:22PM EDT | 470.00 | 28.20 | 20.20 | 22.10 | 0.00 | - | - | 2 | 45.85% |
| ASML260116P00480000 | 2024-07-25 10:20AM EDT | 480.00 | 13.15 | 9.50 | 13.60 | 0.00 | - | 1 | 6 | 38.82% |
| ASML260116P00490000 | 2024-07-24 3:57PM EDT | 490.00 | 14.00 | 10.80 | 14.70 | 0.00 | - | 1 | 12 | 38.55% |
| ASML260116P00500000 | 2024-07-24 3:51PM EDT | 500.00 | 15.00 | 9.00 | 17.90 | 0.00 | - | 3 | 27 | 39.64% |
| ASML260116P00510000 | 2024-07-18 11:27AM EDT | 510.00 | 13.95 | 12.20 | 16.80 | 0.00 | - | 1 | 23 | 37.84% |
| ASML260116P00520000 | 2024-07-26 2:37PM EDT | 520.00 | 16.00 | 14.20 | 18.00 | +1.40 | +9.59% | 2 | 16 | 37.53% |
| ASML260116P00530000 | 2024-07-17 3:59PM EDT | 530.00 | 15.50 | 14.90 | 20.00 | 0.00 | - | 4 | 7 | 37.67% |
| ASML260116P00540000 | 2024-07-24 12:56PM EDT | 540.00 | 18.50 | 15.60 | 20.50 | 0.00 | - | 7 | 9 | 36.88% |
| ASML260116P00550000 | 2024-07-24 3:08PM EDT | 550.00 | 19.38 | 19.70 | 22.10 | -1.62 | -7.71% | 1 | 13 | 36.71% |
| ASML260116P00560000 | 2024-07-26 3:03PM EDT | 560.00 | 22.28 | 21.10 | 23.40 | +2.40 | +12.07% | 2 | 17 | 36.33% |
| ASML260116P00570000 | 2024-04-29 10:22AM EDT | 570.00 | 25.90 | 17.60 | 22.10 | 0.00 | - | 6 | 5 | 34.62% |
| ASML260116P00580000 | 2024-07-24 2:38PM EDT | 580.00 | 24.93 | 21.20 | 28.30 | 0.00 | - | 1 | 6 | 36.60% |
| ASML260116P00590000 | 2024-07-25 1:27PM EDT | 590.00 | 28.50 | 25.80 | 30.50 | 0.00 | - | 1 | 25 | 36.53% |
| ASML260116P00600000 | 2024-07-25 3:44PM EDT | 600.00 | 30.40 | 27.80 | 33.00 | 0.00 | - | 4 | 122 | 36.54% |
| ASML260116P00610000 | 2024-04-17 10:40AM EDT | 610.00 | 38.20 | 26.00 | 30.90 | 0.00 | - | 4 | 6 | 34.57% |
| ASML260116P00620000 | 2024-07-17 2:18PM EDT | 620.00 | 28.07 | 29.30 | 35.80 | 0.00 | - | 2 | 57 | 35.53% |
| ASML260116P00630000 | 2024-04-19 1:23PM EDT | 630.00 | 46.60 | 29.60 | 34.90 | 0.00 | - | 1 | 53 | 34.10% |
| ASML260116P00640000 | 2024-07-24 3:06PM EDT | 640.00 | 38.40 | 34.00 | 41.70 | 0.00 | - | 2 | 18 | 35.64% |
| ASML260116P00650000 | 2024-07-17 10:57AM EDT | 650.00 | 33.70 | 36.80 | 43.00 | 0.00 | - | 7 | 134 | 35.02% |
| ASML260116P00660000 | 2024-07-24 12:54PM EDT | 660.00 | 41.40 | 38.80 | 45.50 | 0.00 | - | 1 | 20 | 34.82% |
| ASML260116P00670000 | 2024-07-25 1:06PM EDT | 670.00 | 44.00 | 40.40 | 48.60 | 0.00 | - | 2 | 115 | 34.79% |
| ASML260116P00680000 | 2024-07-19 10:33AM EDT | 680.00 | 47.20 | 44.20 | 52.00 | 0.00 | - | 1 | 38 | 34.82% |
| ASML260116P00690000 | 2024-07-17 2:50PM EDT | 690.00 | 44.50 | 48.40 | 53.20 | 0.00 | - | 2 | 39 | 34.10% |
| ASML260116P00700000 | 2024-07-26 11:05AM EDT | 700.00 | 51.90 | 52.20 | 57.00 | -5.00 | -8.79% | 2 | 73 | 34.20% |
| ASML260116P00710000 | 2024-07-24 11:02AM EDT | 710.00 | 52.34 | 55.00 | 59.90 | 0.00 | - | 1 | 28 | 33.97% |
| ASML260116P00720000 | 2024-07-17 3:39PM EDT | 720.00 | 52.60 | 58.10 | 63.20 | 0.00 | - | 5 | 20 | 33.84% |
| ASML260116P00730000 | 2024-07-24 11:19AM EDT | 730.00 | 60.50 | 60.70 | 66.80 | +0.50 | +0.83% | 1 | 33 | 33.76% |
| ASML260116P00740000 | 2024-05-17 12:01PM EDT | 740.00 | 57.60 | 40.10 | 50.00 | 0.00 | - | 2 | 222 | 27.69% |
| ASML260116P00750000 | 2024-07-23 3:40PM EDT | 750.00 | 58.60 | 66.60 | 71.70 | 0.00 | - | 1 | 63 | 32.86% |
| ASML260116P00760000 | 2024-07-25 10:27AM EDT | 760.00 | 71.80 | 71.70 | 75.30 | -10.10 | -12.33% | 2 | 73 | 32.70% |
| ASML260116P00770000 | 2024-05-23 9:43AM EDT | 770.00 | 59.40 | 47.00 | 57.00 | 0.00 | - | 2 | 15 | 26.50% |
| ASML260116P00780000 | 2024-07-25 3:12PM EDT | 780.00 | 85.00 | 79.30 | 84.70 | 0.00 | - | 1 | 44 | 32.88% |
| ASML260116P00790000 | 2024-07-24 12:40PM EDT | 790.00 | 82.40 | 82.20 | 89.00 | 0.00 | - | 1 | 7 | 32.82% |
| ASML260116P00800000 | 2024-07-25 12:08PM EDT | 800.00 | 93.20 | 86.30 | 92.20 | 0.00 | - | 50 | 90 | 32.43% |
| ASML260116P00820000 | 2024-07-25 3:10PM EDT | 820.00 | 102.50 | 95.30 | 101.00 | 0.00 | - | 1 | 100 | 32.21% |
| ASML260116P00840000 | 2024-07-25 2:54PM EDT | 840.00 | 105.02 | 103.60 | 110.00 | -6.62 | -5.93% | 1 | 29 | 31.92% |
| ASML260116P00860000 | 2024-07-24 3:36PM EDT | 860.00 | 115.84 | 113.00 | 118.90 | -3.71 | -3.10% | 1 | 42 | 31.50% |
| ASML260116P00880000 | 2024-07-24 3:51PM EDT | 880.00 | 130.00 | 122.50 | 130.20 | 0.00 | - | 26 | 48 | 31.55% |
| ASML260116P00900000 | 2024-07-26 9:53AM EDT | 900.00 | 134.80 | 132.70 | 140.50 | +6.50 | +5.07% | 14 | 80 | 31.26% |
| ASML260116P00920000 | 2024-07-25 11:07AM EDT | 920.00 | 154.07 | 142.10 | 150.10 | 0.00 | - | 2 | 84 | 30.70% |
| ASML260116P00940000 | 2024-07-26 9:53AM EDT | 940.00 | 156.80 | 154.20 | 162.20 | +21.50 | +15.89% | 14 | 33 | 30.63% |
| ASML260116P00960000 | 2024-07-22 9:44AM EDT | 960.00 | 149.30 | 165.90 | 174.10 | 0.00 | - | 2 | 24 | 30.40% |
| ASML260116P00980000 | 2024-07-22 9:44AM EDT | 980.00 | 160.40 | 177.80 | 185.90 | 0.00 | - | 2 | 35 | 30.06% |
| ASML260116P01000000 | 2024-07-25 11:07AM EDT | 1,000.00 | 202.83 | 190.00 | 197.80 | 0.00 | - | 2 | 72 | 29.65% |
| ASML260116P01020000 | 2024-07-17 11:08AM EDT | 1,020.00 | 174.48 | 203.00 | 211.10 | 0.00 | - | 1 | 22 | 29.46% |
| ASML260116P01040000 | 2024-07-17 9:38AM EDT | 1,040.00 | 174.00 | 210.20 | 225.90 | 0.00 | - | 1 | 16 | 29.54% |
| ASML260116P01060000 | 2024-07-24 3:47PM EDT | 1,060.00 | 240.50 | 228.00 | 238.60 | 0.00 | - | 1 | 52 | 29.03% |
| ASML260116P01080000 | 2024-07-10 2:18PM EDT | 1,080.00 | 150.70 | 241.50 | 253.90 | 0.00 | - | 3 | 23 | 29.06% |
| ASML260116P01100000 | 2024-07-19 10:39AM EDT | 1,100.00 | 248.00 | 250.00 | 268.50 | 0.00 | - | 1 | 31 | 28.83% |
| ASML260116P01140000 | 2024-04-10 10:38AM EDT | 1,140.00 | 239.60 | 250.00 | 267.30 | 0.00 | - | - | 8 | 18.75% |
| ASML260116P01160000 | 2024-04-24 11:49AM EDT | 1,160.00 | 305.30 | 249.60 | 262.80 | 0.00 | - | 1 | 4 | 0.00% |
| ASML260116P01240000 | 2024-06-06 9:30AM EDT | 1,240.00 | 263.10 | 246.70 | 260.00 | 0.00 | - | 10 | 10 | 0.00% |
| ASML260116P01260000 | 2024-06-06 9:30AM EDT | 1,260.00 | 276.90 | 256.10 | 270.70 | 0.00 | - | 10 | 10 | 0.00% |
| ASML260116P01290000 | 2024-02-22 12:11PM EDT | 1,290.00 | 361.10 | 340.00 | 357.30 | 0.00 | - | 1 | 0 | 0.00% |
| ASML260116P01300000 | 2024-06-06 2:34PM EDT | 1,300.00 | 303.95 | 284.00 | 297.90 | 0.00 | - | 35 | 43 | 0.00% |
| ASML260116P01350000 | 2024-05-02 3:36PM EDT | 1,350.00 | 479.70 | 396.40 | 411.90 | 0.00 | - | 18 | 15 | 0.00% |
| ASML260116P01360000 | 2024-05-03 10:00AM EDT | 1,360.00 | 468.25 | 404.30 | 420.00 | 0.00 | - | 1 | 5 | 0.00% |
| ASML260116P01380000 | 2024-05-03 12:14PM EDT | 1,380.00 | 480.68 | 422.00 | 437.10 | 0.00 | - | 2 | 3 | 0.00% |
| ASML260116P01400000 | 2024-04-29 12:24PM EDT | 1,400.00 | 491.71 | 438.00 | 456.00 | 0.00 | - | 12 | 0 | 0.00% |
| ASML260116P01500000 | 2024-04-01 2:53PM EDT | 1,500.00 | 514.38 | 618.00 | 634.00 | 0.00 | - | - | 0 | 33.87% |
