Deutsche Märkte schließen in 2 Stunden 26 Minuten

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
646,91+4,78 (+0,74%)
Ab 10:04AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ASML230324C004000002023-03-21 3:47PM EDT400.00244.99241.70246.100.00-100.00%
ASML230324C004100002023-03-21 3:48PM EDT410.00234.41233.00236.300.00-110.00%
ASML230324C004200002023-03-21 3:38PM EDT420.00224.67222.60226.600.00-200.00%
ASML230324C004300002023-03-21 3:41PM EDT430.00215.46212.00215.700.00-330.00%
ASML230324C004400002023-03-21 3:42PM EDT440.00205.46201.40205.800.00-440.00%
ASML230324C004500002023-03-21 3:32PM EDT450.00194.02192.90195.900.00-330.00%
ASML230324C004900002023-03-02 12:13PM EDT490.00124.00152.10156.000.00--20.00%
ASML230324C005200002023-03-06 3:50PM EDT520.00107.10122.70126.400.00-210.00%
ASML230324C005250002023-03-07 12:34PM EDT525.0083.92117.50121.000.00--00.00%
ASML230324C005400002023-03-17 9:53AM EDT540.0092.00103.00106.300.00-8110.00%
ASML230324C005500002023-03-17 2:46PM EDT550.0083.2592.8095.800.00-100.00%
ASML230324C005550002023-03-20 2:31PM EDT555.0090.3088.2091.100.00-140.00%
ASML230324C005600002023-03-09 4:46PM EDT560.0052.6083.8086.000.00-12130.00%
ASML230324C005650002023-03-17 3:11PM EDT565.0070.1777.6081.400.00-660.00%
ASML230324C005700002023-03-17 3:21PM EDT570.0065.9272.7075.500.00-210.00%
ASML230324C005750002023-03-17 3:02PM EDT575.0060.9167.8070.800.00-8100.00%
ASML230324C005800002023-03-17 3:01PM EDT580.0056.1963.0066.000.00-400.00%
ASML230324C005850002023-03-21 11:06AM EDT585.0056.0559.1061.500.00-1110.00%
ASML230324C005900002023-03-22 9:40AM EDT590.0054.6053.2055.90-1.60-2.85%2390.00%
ASML230324C005950002023-03-20 12:24PM EDT595.0048.2749.6051.700.00-4130.00%
ASML230324C006000002023-03-21 10:42AM EDT600.0045.8144.5047.000.00-22336.91%
ASML230324C006025002023-03-21 11:44AM EDT602.5037.1041.6044.200.00-1120.00%
ASML230324C006050002023-03-20 12:24PM EDT605.0039.4238.8042.300.00-23442.24%
ASML230324C006075002023-03-16 11:01AM EDT607.5020.2037.5039.700.00--3237.99%
ASML230324C006100002023-03-20 9:46AM EDT610.0037.1035.3037.100.00-12533.40%
ASML230324C006125002023-03-21 9:52AM EDT612.5041.3333.0034.700.00-11733.84%
ASML230324C006150002023-03-21 1:28PM EDT615.0030.7030.5032.800.00-61240.45%
ASML230324C006175002023-03-20 11:02AM EDT617.5030.9228.2031.100.00-21645.47%
ASML230324C006200002023-03-17 3:55PM EDT620.0024.8025.8027.600.00-104133.28%
ASML230324C006225002023-03-17 2:35PM EDT622.5022.3023.7025.700.00-62736.65%
ASML230324C006250002023-03-21 9:52AM EDT625.0030.0922.4023.800.00-13438.45%
ASML230324C006275002023-03-17 12:52PM EDT627.5020.9720.4021.600.00-71237.49%
ASML230324C006300002023-03-21 10:16AM EDT630.0026.0018.6020.200.00-25840.83%
ASML230324C006325002023-03-17 2:47PM EDT632.5015.8416.9018.200.00-201240.05%
ASML230324C006350002023-03-21 1:02PM EDT635.0015.3015.1016.200.00-146438.92%
ASML230324C006375002023-03-21 1:02PM EDT637.5013.8013.5015.000.00-173441.19%
ASML230324C006400002023-03-21 3:38PM EDT640.0014.1012.0012.900.00-23038.79%
ASML230324C006425002023-03-21 3:09PM EDT642.5012.7510.7011.700.00-18140.01%
ASML230324C006450002023-03-21 3:44PM EDT645.0011.669.3010.200.00-1610239.44%
ASML230324C006475002023-03-21 3:55PM EDT647.509.048.409.000.00-95839.70%
ASML230324C006500002023-03-21 3:44PM EDT650.009.107.008.000.00-4817040.36%
ASML230324C006525002023-03-21 2:26PM EDT652.506.806.107.000.00-92840.58%
ASML230324C006550002023-03-22 9:48AM EDT655.005.705.005.70-0.50-8.06%256139.00%
ASML230324C006600002023-03-22 9:43AM EDT660.004.203.704.20-0.29-6.46%321739.43%
ASML230324C006650002023-03-21 3:56PM EDT665.002.952.552.950.00-12039.36%
ASML230324C006700002023-03-21 3:08PM EDT670.002.531.652.100.00-68039.88%
ASML230324C006750002023-03-21 3:47PM EDT675.001.851.151.550.00-93141.04%
ASML230324C006800002023-03-22 9:48AM EDT680.000.920.701.25-0.38-29.23%210943.19%
ASML230324C006850002023-03-21 2:20PM EDT685.000.850.400.600.00-108440.14%
ASML230324C006900002023-03-21 10:52AM EDT690.000.700.250.700.00-246745.53%
ASML230324C006950002023-03-20 12:55PM EDT695.001.030.200.950.00-183152.86%
ASML230324C007000002023-03-21 10:00AM EDT700.000.750.150.800.00-6054.79%
ASML230324C007050002023-03-20 11:30AM EDT705.000.700.101.250.00-51856.64%
ASML230324C007100002023-03-20 2:44PM EDT710.000.390.050.550.00-82052.25%
ASML230324C007150002023-03-20 1:57PM EDT715.000.350.050.500.00-203554.79%
ASML230324C007200002023-03-21 10:56AM EDT720.000.500.050.450.00-28057.13%
ASML230324C007250002023-03-22 9:34AM EDT725.000.250.050.25-0.05-16.67%3156.06%
ASML230324C007300002023-03-20 3:43PM EDT730.000.100.000.350.00-31360.16%
ASML230324C007350002023-03-14 10:49AM EDT735.000.310.000.350.00--163.09%
ASML230324C007400002023-03-21 12:19PM EDT740.000.080.000.300.00-81564.55%
ASML230324C007450002023-03-20 10:06AM EDT745.000.150.000.300.00-71067.38%
ASML230324C007500002023-03-20 9:48AM EDT750.000.170.000.300.00-2670.12%
ASML230324C007550002023-02-28 1:10PM EDT755.000.870.000.250.00-2071.19%
ASML230324C007600002023-03-16 1:53PM EDT760.000.050.000.250.00-11773.83%
ASML230324C007700002023-03-14 11:02AM EDT770.000.050.000.250.00-343879.00%
ASML230324C007800002023-03-16 2:48PM EDT780.000.050.000.200.00-1082.03%
ASML230324C007900002023-03-16 2:48PM EDT790.000.050.000.200.00-1486.91%
ASML230324C008000002023-03-13 12:07PM EDT800.000.050.000.150.00-1888.87%
ASML230324C008100002023-03-06 11:28AM EDT810.000.120.000.150.00-162493.36%
ASML230324C008200002023-02-21 3:20PM EDT820.000.620.000.150.00-121397.85%
ASML230324C008300002023-03-14 10:49AM EDT830.000.100.000.200.00-113105.47%
ASML230324C008400002023-02-24 1:23PM EDT840.000.290.000.150.00-613106.64%
ASML230324C008500002023-02-23 11:57AM EDT850.000.300.000.150.00--4110.94%
ASML230324C008600002023-02-24 1:40PM EDT860.000.200.000.150.00-16115.23%
ASML230324C008700002023-03-06 1:29PM EDT870.000.050.000.050.00-130107.81%
ASML230324C008800002023-03-06 12:25PM EDT880.000.050.000.050.00-455111.72%
ASML230324C008900002023-03-13 12:54PM EDT890.000.050.000.050.00-250115.23%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ASML230324P003700002023-02-08 12:36PM EDT370.000.260.000.300.00--63236.52%
ASML230324P003900002023-03-01 11:43AM EDT390.000.050.000.000.00--1250.00%
ASML230324P004000002023-03-13 10:44AM EDT400.000.050.000.450.00-120215.63%
ASML230324P004100002023-03-20 11:02AM EDT410.000.010.000.200.00-2549187.89%
ASML230324P004200002023-03-20 11:59AM EDT420.000.010.000.050.00-2144157.03%
ASML230324P004300002023-03-21 11:19AM EDT430.000.010.000.050.00-20317149.22%
ASML230324P004400002023-03-15 12:20PM EDT440.000.250.000.100.00-1040150.00%
ASML230324P004500002023-03-17 2:38PM EDT450.000.040.000.150.00-210148.05%
ASML230324P004550002023-03-16 2:01PM EDT455.000.050.000.150.00--3143.75%
ASML230324P004650002023-03-17 3:07PM EDT465.000.050.000.150.00-55135.55%
ASML230324P004700002023-03-17 3:22PM EDT470.000.050.000.200.00-60135.55%
ASML230324P004800002023-03-13 12:53PM EDT480.000.700.000.200.00--2127.54%
ASML230324P004850002023-03-20 9:30AM EDT485.000.060.000.200.00-25123.44%
ASML230324P004900002023-03-20 1:56PM EDT490.000.030.000.200.00-46119.53%
ASML230324P004950002023-03-20 9:33AM EDT495.000.050.000.200.00-7072115.63%
ASML230324P005000002023-03-21 3:04PM EDT500.000.030.000.200.00-1279111.72%
ASML230324P005050002023-03-15 9:30AM EDT505.001.120.000.750.00--1127.25%
ASML230324P005100002023-03-21 3:27PM EDT510.000.150.000.200.00-10103.91%
ASML230324P005200002023-03-20 3:59PM EDT520.000.050.000.200.00-243296.09%
ASML230324P005250002023-03-08 12:57PM EDT525.001.200.000.200.00--392.38%
ASML230324P005300002023-03-21 3:04PM EDT530.000.080.000.200.00-122688.67%
ASML230324P005350002023-03-21 3:18PM EDT535.000.030.000.250.00-145287.11%
ASML230324P005400002023-03-21 12:19PM EDT540.000.070.000.250.00-125783.40%
ASML230324P005450002023-03-20 11:03AM EDT545.000.280.000.900.00-310995.17%
ASML230324P005500002023-03-20 2:52PM EDT550.000.220.000.300.00-4012977.54%
ASML230324P005550002023-03-21 10:17AM EDT555.000.200.000.950.00-18087.26%
ASML230324P005600002023-03-21 3:09PM EDT560.000.150.000.350.00-86771.39%
ASML230324P005650002023-03-21 11:06AM EDT565.000.270.050.450.00-39071.00%
ASML230324P005700002023-03-21 3:39PM EDT570.000.200.050.500.00-3823267.97%
ASML230324P005750002023-03-21 2:49PM EDT575.000.420.100.600.00-23066.41%
ASML230324P005800002023-03-21 3:18PM EDT580.000.360.100.750.00-209564.36%
ASML230324P005850002023-03-21 11:29AM EDT585.000.500.200.950.00-67763.48%
ASML230324P005900002023-03-21 3:34PM EDT590.000.750.451.150.00-259063.06%
ASML230324P005950002023-03-21 2:06PM EDT595.001.150.501.250.00-2410459.52%
ASML230324P006000002023-03-21 3:37PM EDT600.001.140.751.100.00-714655.47%
ASML230324P006025002023-03-21 10:42AM EDT602.501.400.901.250.00-124354.98%
ASML230324P006050002023-03-21 1:46PM EDT605.001.721.051.600.00-105355.33%
ASML230324P006075002023-03-20 1:15PM EDT607.502.781.301.550.00-415853.80%
ASML230324P006100002023-03-21 3:49PM EDT610.002.051.551.800.00-2017553.54%
ASML230324P006125002023-03-21 12:59PM EDT612.502.851.752.000.00-32752.58%
ASML230324P006150002023-03-22 9:30AM EDT615.002.652.002.30-0.58-17.96%103651.99%
ASML230324P006175002023-03-21 2:03PM EDT617.503.632.302.650.00-74851.50%
ASML230324P006200002023-03-21 1:02PM EDT620.004.202.653.000.00-5618450.90%
ASML230324P006225002023-03-21 11:44AM EDT622.505.903.103.500.00-313250.81%
ASML230324P006250002023-03-21 1:10PM EDT625.005.403.504.000.00-10050.21%
ASML230324P006275002023-03-22 9:30AM EDT627.505.304.004.50-0.40-7.02%106150.95%
ASML230324P006300002023-03-21 2:58PM EDT630.005.714.505.200.00-767051.00%
ASML230324P006325002023-03-21 2:06PM EDT632.507.605.306.000.00-73651.16%
ASML230324P006350002023-03-21 3:52PM EDT635.007.666.206.700.00-384150.49%
ASML230324P006375002023-03-21 3:51PM EDT637.508.407.007.600.00-10811150.42%
ASML230324P006400002023-03-22 9:47AM EDT640.008.608.008.60-0.40-4.44%50050.42%
ASML230324P006425002023-03-21 3:47PM EDT642.5010.009.009.800.00-81350.93%
ASML230324P006450002023-03-21 3:51PM EDT645.0011.6010.0011.000.00-502251.07%
ASML230324P006475002023-03-21 12:32PM EDT647.5014.6011.4012.300.00-161151.28%
ASML230324P006500002023-03-21 3:51PM EDT650.0014.2012.2013.500.00-91850.71%
ASML230324P006525002023-03-21 3:18PM EDT652.5015.2014.1015.100.00-403251.50%
ASML230324P006550002023-03-20 2:15PM EDT655.0019.4015.4016.900.00-21252.84%
ASML230324P006600002023-03-15 3:51PM EDT660.0057.1518.7021.000.00-3751.65%
ASML230324P006650002023-03-20 12:51PM EDT665.0026.2022.5025.100.00-5653.83%
ASML230324P006700002023-03-16 11:20AM EDT670.0055.9026.1029.400.00-1054.99%
ASML230324P006750002023-03-17 3:55PM EDT675.0043.2030.4033.800.00-31057.40%
ASML230324P006800002023-03-21 3:20PM EDT680.0036.0335.7037.300.00-11159.36%
ASML230324P006900002023-02-17 10:55AM EDT690.0053.5854.1060.400.00-12128.63%
ASML230324P006950002023-03-17 1:21PM EDT695.0058.9050.4053.000.00-2476.37%
ASML230324P007000002023-03-13 2:43PM EDT700.0090.6054.3057.500.00-1475.22%