Deutsche Märkte geschlossen

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
594,36-6,42 (-1,07%)
Ab 01:04PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ASML221209C003550002022-11-21 11:34AM EST355.00223.70239.50243.200.00--1276.71%
ASML221209C003700002022-11-10 10:21AM EST370.00167.90224.70228.200.00--10259.77%
ASML221209C004200002022-11-10 10:22AM EST420.00123.20174.40178.000.00--6194.63%
ASML221209C004400002022-12-05 11:21AM EST440.00164.54154.10158.100.00-11170.65%
ASML221209C004450002022-12-01 11:29AM EST445.00164.98149.80153.000.00-1011170.73%
ASML221209C004500002022-12-02 1:27PM EST450.00149.00144.80147.900.00-14164.43%
ASML221209C004550002022-11-25 12:49PM EST455.00140.55139.40143.000.00-11156.49%
ASML221209C004600002022-11-17 3:30PM EST460.00127.90134.70138.000.00-15153.71%
ASML221209C004700002022-12-01 3:09PM EST470.00146.20124.40128.500.00-13144.63%
ASML221209C004750002022-12-01 3:09PM EST475.00141.30119.80123.500.00-10142.24%
ASML221209C004800002022-11-29 12:46PM EST480.00102.15114.70118.000.00-210132.67%
ASML221209C004850002022-11-28 9:46AM EST485.00112.15109.90113.100.00-25129.57%
ASML221209C004900002022-11-29 12:46PM EST490.0092.39104.80107.800.00-26121.61%
ASML221209C004950002022-11-18 3:52PM EST495.00104.8099.80103.200.00-12119.14%
ASML221209C005000002022-12-02 3:13PM EST500.0095.2594.4098.10-10.65-10.06%150110.72%
ASML221209C005050002022-12-01 3:54PM EST505.00110.8789.0093.100.00-15102.98%
ASML221209C005100002022-11-30 1:30PM EST510.0076.7384.5088.100.00-310101.22%
ASML221209C005150002022-12-05 2:39PM EST515.0080.6079.7083.200.00-2397.90%
ASML221209C005200002022-11-30 1:30PM EST520.0067.1175.1078.600.00-3797.05%
ASML221209C005250002022-12-02 1:43PM EST525.0075.5469.8073.300.00-101288.72%
ASML221209C005300002022-12-06 11:58AM EST530.0067.8564.8068.80-7.60-10.07%11486.01%
ASML221209C005350002022-11-28 2:52PM EST535.0053.8760.2063.400.00-1380.74%
ASML221209C005400002022-12-05 10:41AM EST540.0064.5354.9058.600.00-101575.00%
ASML221209C005450002022-12-05 10:41AM EST545.0059.0850.2054.100.00-101873.00%
ASML221209C005500002022-12-05 1:49PM EST550.0049.9645.3048.600.00-2465.95%
ASML221209C005550002022-12-06 12:12PM EST555.0042.7940.1043.60+3.06+7.70%1259.74%
ASML221209C005600002022-12-06 11:58AM EST560.0038.3035.5039.50-3.70-8.81%15458.73%
ASML221209C005650002022-11-29 11:12AM EST565.0025.7931.6034.400.00-5455.97%
ASML221209C005700002022-12-02 3:10PM EST570.0036.9527.5030.000.00-71253.99%
ASML221209C005750002022-11-17 9:31AM EST575.0024.0023.6025.500.00-1451.47%
ASML221209C005800002022-12-05 3:51PM EST580.0023.5220.0022.200.00-22751.55%
ASML221209C005825002022-12-06 9:32AM EST582.5024.8018.1020.200.00-1150.13%
ASML221209C005850002022-12-02 10:30AM EST585.0022.6716.2018.400.00-101553.58%
ASML221209C005875002022-12-02 1:43PM EST587.5019.1314.4016.100.00-101650.11%
ASML221209C005900002022-12-06 11:03AM EST590.0013.1013.1014.40-4.17-24.15%521548.90%
ASML221209C005925002022-12-06 11:03AM EST592.5011.7011.7012.80-1.70-12.69%211147.79%
ASML221209C005950002022-12-06 12:12PM EST595.0011.2010.3011.30-1.80-13.85%45346.77%
ASML221209C005975002022-12-06 10:20AM EST597.509.849.2010.20-4.36-30.70%31147.02%
ASML221209C006000002022-12-06 11:37AM EST600.009.108.008.900.00-3227046.11%
ASML221209C006025002022-12-06 12:18PM EST602.506.706.807.70-1.80-21.18%175845.24%
ASML221209C006050002022-12-06 12:31PM EST605.006.005.907.00-3.00-33.33%94646.11%
ASML221209C006075002022-12-06 11:11AM EST607.505.675.105.80-2.55-31.02%52444.47%
ASML221209C006100002022-12-06 12:08PM EST610.004.924.305.00-0.18-3.53%77644.19%
ASML221209C006125002022-12-05 11:13AM EST612.508.003.604.300.00-135444.00%
ASML221209C006150002022-12-06 12:15PM EST615.003.503.003.60-1.60-31.37%281743.42%
ASML221209C006200002022-12-06 12:11PM EST620.002.502.102.75-1.00-28.57%119844.17%
ASML221209C006250002022-12-05 1:17PM EST625.002.301.451.900.00-123843.57%
ASML221209C006300002022-12-06 10:47AM EST630.001.000.951.40-0.49-32.89%39244.14%
ASML221209C006350002022-12-06 10:45AM EST635.000.750.650.95-0.33-30.56%26043.90%
ASML221209C006400002022-12-06 12:00PM EST640.000.540.300.75-0.56-50.91%223045.34%
ASML221209C006450002022-12-06 9:38AM EST645.000.700.150.60+0.30+75.00%18146.83%
ASML221209C006500002022-12-06 11:34AM EST650.000.300.050.75-0.20-40.00%55952.61%
ASML221209C006550002022-12-05 11:11AM EST655.000.280.050.400.00-31649.90%
ASML221209C006600002022-12-05 9:30AM EST660.000.150.000.700.00-13651.90%
ASML221209C006650002022-12-02 2:55PM EST665.000.100.001.500.00-313462.94%
ASML221209C006700002022-12-01 1:04PM EST670.000.700.001.500.00-1311066.26%
ASML221209C006750002022-12-05 3:00PM EST675.000.090.001.500.00-11669.53%
ASML221209C006800002022-11-21 11:46AM EST680.001.190.001.000.00-5567.72%
ASML221209C006950002022-11-28 10:00AM EST695.000.870.001.500.00--282.13%
ASML221209C007000002022-11-28 2:26PM EST700.000.620.001.500.00-2685.16%
ASML221209C007100002022-11-15 10:40AM EST710.001.900.001.500.00-1191.06%
ASML221209C007200002022-12-02 10:12AM EST720.000.100.000.000.00-1125.00%
ASML221209C007400002022-12-01 12:22PM EST740.000.050.000.500.00-12191.99%
ASML221209C007500002022-11-23 11:38AM EST750.000.480.000.100.00--180.66%
ASML221209C007600002022-11-28 10:00AM EST760.000.640.002.150.00--2126.03%
ASML221209C007800002022-11-21 2:41PM EST780.000.050.002.150.00-311136.67%
ASML221209C008000002022-11-21 1:07PM EST800.000.150.000.050.00-21694.53%
ASML221209C008200002022-11-25 9:32AM EST820.000.070.000.050.00-2294101.56%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ASML221209P002400002022-11-08 11:02AM EST240.000.100.001.800.00-23404.20%
ASML221209P002500002022-11-08 11:03AM EST250.000.150.000.100.00-2021279.69%
ASML221209P002600002022-11-08 11:02AM EST260.000.190.002.100.00--8379.69%
ASML221209P002700002022-11-08 11:01AM EST270.000.100.002.100.00--6363.77%
ASML221209P002800002022-11-10 9:42AM EST280.000.050.002.100.00-44348.44%
ASML221209P002900002022-11-08 11:00AM EST290.000.100.002.100.00--2333.69%
ASML221209P003000002022-11-10 10:32AM EST300.000.750.000.050.00-629210.94%
ASML221209P003100002022-11-15 3:19PM EST310.000.110.000.050.00-222201.56%
ASML221209P003200002022-10-31 9:22AM EST320.001.480.000.000.00--3250.00%
ASML221209P003300002022-10-31 2:13PM EST330.001.400.001.500.00--10265.33%
ASML221209P003400002022-11-11 9:45AM EST340.000.350.000.050.00-211174.22%
ASML221209P003500002022-11-18 12:07PM EST350.000.050.000.050.00-113165.63%
ASML221209P003550002022-11-14 12:51PM EST355.000.260.000.050.00-21161.72%
ASML221209P003600002022-12-01 3:32PM EST360.000.050.000.050.00-3689157.81%
ASML221209P003650002022-11-21 11:51AM EST365.000.050.000.050.00-11153.13%
ASML221209P003700002022-11-18 10:30AM EST370.000.100.000.050.00-1017149.22%
ASML221209P003750002022-11-25 9:53AM EST375.000.100.002.150.00-1111225.59%
ASML221209P003800002022-12-05 11:49AM EST380.000.010.000.400.00-100171174.22%
ASML221209P003850002022-11-25 9:59AM EST385.000.090.000.150.00-2020152.34%
ASML221209P003900002022-11-14 10:32AM EST390.000.760.000.250.00-67156.25%
ASML221209P003950002022-12-06 10:04AM EST395.000.050.000.05-0.15-75.00%8520129.69%
ASML221209P004000002022-12-06 10:05AM EST400.000.050.000.40-0.04-44.44%1029156.05%
ASML221209P004050002022-11-16 10:04AM EST405.000.650.002.100.00-12191.65%
ASML221209P004100002022-11-04 8:56AM EST410.009.730.001.600.00-102178.22%
ASML221209P004150002022-11-30 2:40PM EST415.000.050.000.500.00-263146.88%
ASML221209P004200002022-11-10 9:45AM EST420.003.200.000.850.00-3124152.93%
ASML221209P004250002022-11-23 10:02AM EST425.000.190.002.150.00-111171.39%
ASML221209P004300002022-11-22 1:15PM EST430.000.470.002.150.00-12166.26%
ASML221209P004350002022-10-31 9:45AM EST435.0015.200.001.250.00--1147.41%
ASML221209P004400002022-11-22 1:02PM EST440.000.770.002.000.00-112154.15%
ASML221209P004450002022-12-05 9:54AM EST445.000.050.002.150.00-718151.12%
ASML221209P004500002022-11-21 12:35PM EST450.000.350.000.300.00-38109.57%
ASML221209P004550002022-11-09 12:19PM EST455.0013.100.000.500.00-14112.79%
ASML221209P004600002022-11-18 3:31PM EST460.001.250.002.150.00-10136.33%
ASML221209P004650002022-11-25 11:42AM EST465.000.400.001.500.00-14123.44%
ASML221209P004700002022-11-22 10:55AM EST470.000.800.001.500.00-12118.85%
ASML221209P004750002022-11-25 10:03AM EST475.000.500.002.150.00-33121.88%
ASML221209P004800002022-12-02 2:49PM EST480.000.100.000.850.00-443100.00%
ASML221209P004850002022-12-02 2:48PM EST485.000.100.000.300.00-2682.91%
ASML221209P004900002022-12-05 9:30AM EST490.000.100.000.350.00-16680.76%
ASML221209P004950002022-11-30 3:17PM EST495.000.510.000.000.00-2225.00%
ASML221209P005000002022-12-02 2:27PM EST500.000.260.000.400.00-12917174.61%
ASML221209P005050002022-12-02 10:07AM EST505.000.150.001.500.00-34287.40%
ASML221209P005100002022-12-05 10:45AM EST510.000.050.000.000.00-13625.00%
ASML221209P005150002022-11-29 3:54PM EST515.001.810.000.000.00-22225.00%
ASML221209P005200002022-12-05 2:30PM EST520.000.260.001.500.00-14174.19%
ASML221209P005250002022-12-02 2:32PM EST525.000.420.000.550.00-7658.64%
ASML221209P005300002022-12-02 2:10PM EST530.000.400.000.000.00-877425.00%
ASML221209P005350002022-12-06 11:46AM EST535.000.230.000.45-0.07-23.33%104555.42%
ASML221209P005400002022-12-06 11:37AM EST540.000.300.100.40-0.10-25.00%72150.24%
ASML221209P005450002022-12-06 11:46AM EST545.000.340.000.65-0.06-15.00%1010050.73%
ASML221209P005500002022-12-06 12:16PM EST550.000.550.300.65-0.12-17.91%611646.41%
ASML221209P005550002022-12-06 12:16PM EST555.000.770.600.95-0.34-30.63%156845.85%
ASML221209P005600002022-12-06 12:17PM EST560.001.200.901.30-0.05-4.00%5014144.68%
ASML221209P005650002022-12-06 12:05PM EST565.002.251.351.75+0.05+2.27%44343.38%
ASML221209P005700002022-12-06 11:33AM EST570.002.051.952.55-0.80-28.07%1316043.38%
ASML221209P005750002022-12-06 11:31AM EST575.002.932.803.30-0.95-24.48%2417041.72%
ASML221209P005775002022-12-06 12:49PM EST577.503.653.203.90+0.65+21.67%232241.64%
ASML221209P005800002022-12-06 12:15PM EST580.004.103.704.50-1.20-22.64%108641.19%
ASML221209P005825002022-12-05 3:20PM EST582.503.294.505.20-2.10-38.96%24740.85%
ASML221209P005850002022-12-06 10:23AM EST585.006.005.106.00-0.60-9.09%567540.58%
ASML221209P005875002022-12-06 11:34AM EST587.505.706.007.10-1.10-16.18%13741.20%
ASML221209P005900002022-12-06 12:49PM EST590.007.507.007.80-1.00-11.76%822639.75%
ASML221209P005925002022-12-06 10:36AM EST592.509.707.809.10+1.00+11.49%53040.37%
ASML221209P005950002022-12-06 12:49PM EST595.009.609.2010.20-0.66-6.43%124339.78%
ASML221209P005975002022-12-06 11:24AM EST597.5010.3010.5011.10-0.78-7.04%512437.98%
ASML221209P006000002022-12-06 10:07AM EST600.0011.4011.7012.70-2.10-15.56%610538.58%
ASML221209P006025002022-12-05 2:45PM EST602.5014.9813.0014.300.00-47238.79%
ASML221209P006050002022-12-06 11:30AM EST605.0014.2014.3015.60+0.10+0.71%22837.28%
ASML221209P006075002022-12-05 9:55AM EST607.5011.4015.6017.700.00-15238.89%
ASML221209P006100002022-12-05 1:58PM EST610.0018.0517.7019.300.00-12137.81%
ASML221209P006125002022-12-02 12:59PM EST612.5017.9019.6020.900.00-32436.11%
ASML221209P006150002022-12-05 1:58PM EST615.0021.8221.3023.200.00-1737.76%
ASML221209P006200002022-12-05 3:56PM EST620.0022.8024.7026.900.00-32134.16%
ASML221209P006250002022-12-02 11:01AM EST625.0027.9129.0031.600.00-3335.93%
ASML221209P006300002022-11-30 3:54PM EST630.0028.9033.1036.100.00--134.01%
ASML221209P006350002022-12-01 3:48PM EST635.0025.8037.1040.800.00--1231.40%
ASML221209P006400002022-12-01 10:09AM EST640.0035.1042.2046.100.00-6441.16%
ASML221209P006650002022-11-21 11:57AM EST665.0089.7967.4070.500.00--00.00%
ASML221209P006900002022-11-28 11:46AM EST690.00100.3092.0095.500.00--00.00%