Deutsche Märkte öffnen in 6 Stunden 6 Minuten

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
692,08-2,45 (-0,35%)
Börsenschluss: 04:00PM EST
691,00 -1,08 (-0,16%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ASML231208C005000002023-11-14 3:53PM EST500.00177.30190.40193.500.00--1241.26%
ASML231208C005050002023-11-14 3:54PM EST505.00172.10186.00188.900.00--1190.63%
ASML231208C005100002023-11-14 3:56PM EST510.00167.20180.70183.800.00--1167.97%
ASML231208C005300002023-11-22 12:09PM EST530.00160.48160.30163.500.00-11204.10%
ASML231208C005650002023-11-20 12:29PM EST565.00126.82125.60128.100.00-12152.64%
ASML231208C005700002023-11-13 3:46PM EST570.0090.80120.40124.000.00-120107.42%
ASML231208C005750002023-11-14 3:59PM EST575.00103.00115.30118.800.00-122156.93%
ASML231208C005800002023-11-15 3:42PM EST580.00101.20110.30114.000.00-201092.77%
ASML231208C005900002023-12-04 12:00PM EST590.0094.91100.90103.100.00-34125.05%
ASML231208C005950002023-12-04 11:55AM EST595.0089.4595.6098.600.00-2671.09%
ASML231208C006000002023-12-04 12:02PM EST600.0085.2891.5093.400.00-21195.61%
ASML231208C006050002023-12-04 12:02PM EST605.0080.2886.7088.300.00-2292.68%
ASML231208C006100002023-12-01 2:18PM EST610.0083.0581.7083.400.00-8889.55%
ASML231208C006150002023-12-01 3:09PM EST615.0079.3776.7079.200.00-2294.73%
ASML231208C006200002023-11-28 10:31AM EST620.0060.1371.7073.300.00-1678.22%
ASML231208C006250002023-12-04 2:59PM EST625.0062.9565.3069.300.00-61366.21%
ASML231208C006300002023-12-01 3:33PM EST630.0064.1960.7063.300.00-71884.77%
ASML231208C006350002023-12-06 12:47PM EST635.0063.2056.8058.90+20.60+48.36%11371.58%
ASML231208C006400002023-12-06 10:06AM EST640.0060.5350.5054.00+14.44+31.33%11250.78%
ASML231208C006450002023-12-06 2:23PM EST645.0051.8045.5049.00+10.70+26.03%1876.32%
ASML231208C006500002023-12-05 11:55AM EST650.0040.8340.4044.400.00-11074.16%
ASML231208C006550002023-12-05 11:55AM EST655.0035.9335.7039.300.00-11366.77%
ASML231208C006600002023-12-04 10:08AM EST660.0029.3530.6034.500.00-101862.00%
ASML231208C006650002023-12-04 1:03PM EST665.0024.6027.2029.800.00-92857.62%
ASML231208C006700002023-12-05 1:31PM EST670.0024.9022.6023.800.00-83142.81%
ASML231208C006725002023-12-04 11:34AM EST672.5014.8020.3022.000.00-111444.80%
ASML231208C006750002023-12-06 2:58PM EST675.0021.5018.1019.50+8.40+64.12%62841.19%
ASML231208C006775002023-12-06 11:52AM EST677.5022.4514.8017.80+11.85+111.79%41042.62%
ASML231208C006800002023-12-06 11:03AM EST680.0022.6514.0015.50+8.55+60.64%28239.78%
ASML231208C006825002023-12-05 10:19AM EST682.5015.8012.1012.900.00-52635.01%
ASML231208C006850002023-12-06 3:58PM EST685.0010.5010.4011.00-4.80-31.37%105233.88%
ASML231208C006875002023-12-06 1:16PM EST687.5012.208.709.30+1.30+11.93%203033.20%
ASML231208C006900002023-12-06 12:09PM EST690.0012.527.207.80+3.10+32.91%512532.87%
ASML231208C006925002023-12-06 12:29PM EST692.5010.095.906.40+2.14+26.92%43032.32%
ASML231208C006950002023-12-06 3:45PM EST695.005.004.705.20-1.90-27.54%115332.01%
ASML231208C006975002023-12-06 3:31PM EST697.504.203.704.20-1.50-26.32%62231.96%
ASML231208C007000002023-12-06 3:45PM EST700.003.202.853.30-1.80-36.00%12123731.67%
ASML231208C007025002023-12-06 3:57PM EST702.502.302.202.60-1.38-37.50%1571831.71%
ASML231208C007050002023-12-06 3:13PM EST705.002.231.652.00-0.77-25.67%19111231.63%
ASML231208C007100002023-12-06 3:45PM EST710.001.150.951.25-0.90-43.90%24978732.54%
ASML231208C007150002023-12-06 3:21PM EST715.000.700.550.75-0.45-39.13%1769433.25%
ASML231208C007200002023-12-06 3:28PM EST720.000.400.300.55-0.38-48.72%15413335.69%
ASML231208C007250002023-12-06 3:52PM EST725.000.300.200.75-0.22-42.31%1610843.36%
ASML231208C007300002023-12-06 2:54PM EST730.000.310.050.30-0.23-42.59%28040.04%
ASML231208C007350002023-12-05 11:22AM EST735.000.250.050.450.00-521747.56%
ASML231208C007400002023-12-06 3:29PM EST740.000.150.051.10-0.05-25.00%53854.35%
ASML231208C007450002023-12-06 9:56AM EST745.000.210.000.20+0.16+320.00%3648.88%
ASML231208C007500002023-12-06 1:02PM EST750.000.060.000.20-0.07-53.85%14652.59%
ASML231208C007550002023-12-06 11:00AM EST755.000.300.000.30+0.30-1154.00%
ASML231208C007600002023-12-06 2:04PM EST760.000.150.000.20-0.09-37.50%1032554.49%
ASML231208C007700002023-12-06 1:11PM EST770.000.050.000.200.00-15160.94%
ASML231208C007800002023-12-05 1:36PM EST780.000.050.000.20+0.05--7567.38%
ASML231208C007900002023-12-05 1:37PM EST790.000.050.000.65+0.05--286.08%
ASML231208C008000002023-11-21 3:44PM EST800.000.250.002.250.00--2114.50%
ASML231208C008100002023-12-04 9:36AM EST810.000.050.000.80+0.05--1102.73%
ASML231208C008200002023-12-04 9:38AM EST820.000.050.000.050.00-172579.30%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ASML231208P004200002023-12-06 11:03AM EST420.000.050.000.05-0.04-44.44%1030218.75%
ASML231208P004600002023-11-14 9:48AM EST460.000.050.000.750.00-11240.63%
ASML231208P004900002023-11-02 9:01AM EST490.001.000.000.450.00-23194.14%
ASML231208P005000002023-10-31 2:16PM EST500.002.670.000.450.00-43183.79%
ASML231208P005050002023-10-31 1:22PM EST505.003.060.000.450.00-10178.91%
ASML231208P005100002023-11-02 9:01AM EST510.001.560.000.450.00-21173.83%
ASML231208P005300002023-11-13 1:26PM EST530.000.600.000.750.00-22164.84%
ASML231208P005350002023-11-02 8:30AM EST535.003.400.000.450.00-32149.22%
ASML231208P005450002023-10-31 10:18AM EST545.008.500.000.450.00-11139.65%
ASML231208P005500002023-11-21 9:59AM EST550.000.050.000.750.00-24144.63%
ASML231208P005550002023-11-16 10:11AM EST555.000.350.000.750.00-11139.65%
ASML231208P005600002023-12-04 1:30PM EST560.000.100.000.750.00-44134.67%
ASML231208P005650002023-11-17 1:54PM EST565.000.150.000.750.00-48129.79%
ASML231208P005700002023-11-22 2:56PM EST570.000.310.000.750.00-512124.81%
ASML231208P005750002023-11-22 11:54AM EST575.000.310.000.750.00-145119.92%
ASML231208P005800002023-12-04 11:44AM EST580.000.070.000.750.00-218115.14%
ASML231208P005850002023-12-04 11:44AM EST585.000.100.000.750.00-230110.25%
ASML231208P005900002023-11-28 1:13PM EST590.000.190.001.600.00-18119.53%
ASML231208P005950002023-11-29 10:07AM EST595.000.100.001.150.00-19107.81%
ASML231208P006000002023-12-05 12:53PM EST600.000.100.000.500.00-22990.23%
ASML231208P006050002023-11-15 2:57PM EST605.001.400.000.500.00-243185.64%
ASML231208P006100002023-12-06 12:13PM EST610.000.050.000.050.00-25461.72%
ASML231208P006150002023-12-06 10:07AM EST615.000.050.000.050.00-15857.81%
ASML231208P006200002023-12-01 2:56PM EST620.000.100.000.500.00-103172.02%
ASML231208P006250002023-12-06 11:36AM EST625.000.050.000.050.00-96750.78%
ASML231208P006300002023-12-04 1:51PM EST630.000.150.000.500.00-142962.99%
ASML231208P006350002023-12-04 11:48AM EST635.000.250.000.600.00-27060.16%
ASML231208P006400002023-12-04 1:02PM EST640.000.300.000.500.00-83953.91%
ASML231208P006450002023-12-06 3:54PM EST645.000.330.050.30+0.13+65.00%25950.88%
ASML231208P006500002023-12-06 1:30PM EST650.000.150.150.85-0.17-53.12%3911550.83%
ASML231208P006550002023-12-06 12:19PM EST655.000.140.050.20-0.28-66.67%136338.67%
ASML231208P006600002023-12-06 2:21PM EST660.000.300.200.50-0.18-37.50%2711640.67%
ASML231208P006650002023-12-06 2:19PM EST665.000.500.300.50-0.08-13.79%511635.50%
ASML231208P006700002023-12-06 3:58PM EST670.000.700.600.80-0.17-19.54%298634.01%
ASML231208P006725002023-12-06 3:20PM EST672.500.800.801.05-0.34-29.82%173533.64%
ASML231208P006750002023-12-06 3:28PM EST675.001.171.101.30-0.24-17.02%223632.74%
ASML231208P006775002023-12-06 3:45PM EST677.501.551.401.70-0.15-8.82%235632.50%
ASML231208P006800002023-12-06 3:58PM EST680.002.081.852.15-0.02-0.95%409031.96%
ASML231208P006825002023-12-06 3:12PM EST682.502.252.402.65-0.60-21.05%83131.13%
ASML231208P006850002023-12-06 3:30PM EST685.003.202.953.50-0.10-3.03%165131.62%
ASML231208P006875002023-12-06 3:59PM EST687.504.103.804.30-1.51-26.92%94531.07%
ASML231208P006900002023-12-06 3:59PM EST690.005.405.005.30+0.48+9.76%2711030.80%
ASML231208P006925002023-12-06 3:21PM EST692.505.905.906.60+0.10+1.72%41131.25%
ASML231208P006950002023-12-06 3:58PM EST695.007.907.207.80+0.60+8.22%171130.43%
ASML231208P006975002023-12-06 3:16PM EST697.508.208.709.20-0.50-5.75%271329.79%
ASML231208P007000002023-12-06 3:39PM EST700.0010.9110.3011.00+0.71+6.96%312330.46%
ASML231208P007025002023-12-06 1:20PM EST702.509.0011.1014.10+9.00-7437.93%
ASML231208P007050002023-12-06 11:37AM EST705.009.2012.8016.30+9.20-1740.17%
ASML231208P007150002023-11-28 2:32PM EST715.0041.4621.2025.300.00--147.61%
ASML231208P007200002023-11-28 2:36PM EST720.0045.8126.1029.100.00--6743.26%
ASML231208P007400002023-11-28 2:24PM EST740.0065.9546.2049.900.00--172.78%
ASML231208P007900002023-12-05 9:45AM EST790.00101.4097.20100.10+101.40--098.24%
ASML231208P008100002023-11-28 2:36PM EST810.00135.74117.10119.400.00--099.85%
ASML231208P008200002023-11-28 2:30PM EST820.00146.30127.30128.700.00--089.26%
ASML231208P008300002023-11-28 2:33PM EST830.00156.20137.30140.000.00--0127.25%
ASML231208P008400002023-11-28 2:24PM EST840.00165.96146.40148.700.00--0135.55%