Deutsche Märkte öffnen in 6 Stunden 6 Minuten
Nikkei 225
33.021,88 -424,02 (-1,27%) Dow Jones 30
36.054,43 -70,17 (-0,19%) Bitcoin EUR
40.776,91 +64,32 (+0,16%) CMC Crypto 200
893,23 +650,55 (+268,07%) Nasdaq Compositive
14.146,71 -83,19 (-0,58%) S&P 500
4.549,34 -17,84 (-0,39%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231208C00500000 | 2023-11-14 3:53PM EST | 500.00 | 177.30 | 190.40 | 193.50 | 0.00 | - | - | 1 | 241.26% |
| ASML231208C00505000 | 2023-11-14 3:54PM EST | 505.00 | 172.10 | 186.00 | 188.90 | 0.00 | - | - | 1 | 190.63% |
| ASML231208C00510000 | 2023-11-14 3:56PM EST | 510.00 | 167.20 | 180.70 | 183.80 | 0.00 | - | - | 1 | 167.97% |
| ASML231208C00530000 | 2023-11-22 12:09PM EST | 530.00 | 160.48 | 160.30 | 163.50 | 0.00 | - | 1 | 1 | 204.10% |
| ASML231208C00565000 | 2023-11-20 12:29PM EST | 565.00 | 126.82 | 125.60 | 128.10 | 0.00 | - | 1 | 2 | 152.64% |
| ASML231208C00570000 | 2023-11-13 3:46PM EST | 570.00 | 90.80 | 120.40 | 124.00 | 0.00 | - | 12 | 0 | 107.42% |
| ASML231208C00575000 | 2023-11-14 3:59PM EST | 575.00 | 103.00 | 115.30 | 118.80 | 0.00 | - | 12 | 2 | 156.93% |
| ASML231208C00580000 | 2023-11-15 3:42PM EST | 580.00 | 101.20 | 110.30 | 114.00 | 0.00 | - | 20 | 10 | 92.77% |
| ASML231208C00590000 | 2023-12-04 12:00PM EST | 590.00 | 94.91 | 100.90 | 103.10 | 0.00 | - | 3 | 4 | 125.05% |
| ASML231208C00595000 | 2023-12-04 11:55AM EST | 595.00 | 89.45 | 95.60 | 98.60 | 0.00 | - | 2 | 6 | 71.09% |
| ASML231208C00600000 | 2023-12-04 12:02PM EST | 600.00 | 85.28 | 91.50 | 93.40 | 0.00 | - | 2 | 11 | 95.61% |
| ASML231208C00605000 | 2023-12-04 12:02PM EST | 605.00 | 80.28 | 86.70 | 88.30 | 0.00 | - | 2 | 2 | 92.68% |
| ASML231208C00610000 | 2023-12-01 2:18PM EST | 610.00 | 83.05 | 81.70 | 83.40 | 0.00 | - | 8 | 8 | 89.55% |
| ASML231208C00615000 | 2023-12-01 3:09PM EST | 615.00 | 79.37 | 76.70 | 79.20 | 0.00 | - | 2 | 2 | 94.73% |
| ASML231208C00620000 | 2023-11-28 10:31AM EST | 620.00 | 60.13 | 71.70 | 73.30 | 0.00 | - | 1 | 6 | 78.22% |
| ASML231208C00625000 | 2023-12-04 2:59PM EST | 625.00 | 62.95 | 65.30 | 69.30 | 0.00 | - | 6 | 13 | 66.21% |
| ASML231208C00630000 | 2023-12-01 3:33PM EST | 630.00 | 64.19 | 60.70 | 63.30 | 0.00 | - | 7 | 18 | 84.77% |
| ASML231208C00635000 | 2023-12-06 12:47PM EST | 635.00 | 63.20 | 56.80 | 58.90 | +20.60 | +48.36% | 1 | 13 | 71.58% |
| ASML231208C00640000 | 2023-12-06 10:06AM EST | 640.00 | 60.53 | 50.50 | 54.00 | +14.44 | +31.33% | 1 | 12 | 50.78% |
| ASML231208C00645000 | 2023-12-06 2:23PM EST | 645.00 | 51.80 | 45.50 | 49.00 | +10.70 | +26.03% | 1 | 8 | 76.32% |
| ASML231208C00650000 | 2023-12-05 11:55AM EST | 650.00 | 40.83 | 40.40 | 44.40 | 0.00 | - | 1 | 10 | 74.16% |
| ASML231208C00655000 | 2023-12-05 11:55AM EST | 655.00 | 35.93 | 35.70 | 39.30 | 0.00 | - | 1 | 13 | 66.77% |
| ASML231208C00660000 | 2023-12-04 10:08AM EST | 660.00 | 29.35 | 30.60 | 34.50 | 0.00 | - | 10 | 18 | 62.00% |
| ASML231208C00665000 | 2023-12-04 1:03PM EST | 665.00 | 24.60 | 27.20 | 29.80 | 0.00 | - | 9 | 28 | 57.62% |
| ASML231208C00670000 | 2023-12-05 1:31PM EST | 670.00 | 24.90 | 22.60 | 23.80 | 0.00 | - | 8 | 31 | 42.81% |
| ASML231208C00672500 | 2023-12-04 11:34AM EST | 672.50 | 14.80 | 20.30 | 22.00 | 0.00 | - | 11 | 14 | 44.80% |
| ASML231208C00675000 | 2023-12-06 2:58PM EST | 675.00 | 21.50 | 18.10 | 19.50 | +8.40 | +64.12% | 6 | 28 | 41.19% |
| ASML231208C00677500 | 2023-12-06 11:52AM EST | 677.50 | 22.45 | 14.80 | 17.80 | +11.85 | +111.79% | 4 | 10 | 42.62% |
| ASML231208C00680000 | 2023-12-06 11:03AM EST | 680.00 | 22.65 | 14.00 | 15.50 | +8.55 | +60.64% | 2 | 82 | 39.78% |
| ASML231208C00682500 | 2023-12-05 10:19AM EST | 682.50 | 15.80 | 12.10 | 12.90 | 0.00 | - | 5 | 26 | 35.01% |
| ASML231208C00685000 | 2023-12-06 3:58PM EST | 685.00 | 10.50 | 10.40 | 11.00 | -4.80 | -31.37% | 10 | 52 | 33.88% |
| ASML231208C00687500 | 2023-12-06 1:16PM EST | 687.50 | 12.20 | 8.70 | 9.30 | +1.30 | +11.93% | 20 | 30 | 33.20% |
| ASML231208C00690000 | 2023-12-06 12:09PM EST | 690.00 | 12.52 | 7.20 | 7.80 | +3.10 | +32.91% | 5 | 125 | 32.87% |
| ASML231208C00692500 | 2023-12-06 12:29PM EST | 692.50 | 10.09 | 5.90 | 6.40 | +2.14 | +26.92% | 4 | 30 | 32.32% |
| ASML231208C00695000 | 2023-12-06 3:45PM EST | 695.00 | 5.00 | 4.70 | 5.20 | -1.90 | -27.54% | 11 | 53 | 32.01% |
| ASML231208C00697500 | 2023-12-06 3:31PM EST | 697.50 | 4.20 | 3.70 | 4.20 | -1.50 | -26.32% | 6 | 22 | 31.96% |
| ASML231208C00700000 | 2023-12-06 3:45PM EST | 700.00 | 3.20 | 2.85 | 3.30 | -1.80 | -36.00% | 121 | 237 | 31.67% |
| ASML231208C00702500 | 2023-12-06 3:57PM EST | 702.50 | 2.30 | 2.20 | 2.60 | -1.38 | -37.50% | 157 | 18 | 31.71% |
| ASML231208C00705000 | 2023-12-06 3:13PM EST | 705.00 | 2.23 | 1.65 | 2.00 | -0.77 | -25.67% | 191 | 112 | 31.63% |
| ASML231208C00710000 | 2023-12-06 3:45PM EST | 710.00 | 1.15 | 0.95 | 1.25 | -0.90 | -43.90% | 249 | 787 | 32.54% |
| ASML231208C00715000 | 2023-12-06 3:21PM EST | 715.00 | 0.70 | 0.55 | 0.75 | -0.45 | -39.13% | 176 | 94 | 33.25% |
| ASML231208C00720000 | 2023-12-06 3:28PM EST | 720.00 | 0.40 | 0.30 | 0.55 | -0.38 | -48.72% | 154 | 133 | 35.69% |
| ASML231208C00725000 | 2023-12-06 3:52PM EST | 725.00 | 0.30 | 0.20 | 0.75 | -0.22 | -42.31% | 16 | 108 | 43.36% |
| ASML231208C00730000 | 2023-12-06 2:54PM EST | 730.00 | 0.31 | 0.05 | 0.30 | -0.23 | -42.59% | 2 | 80 | 40.04% |
| ASML231208C00735000 | 2023-12-05 11:22AM EST | 735.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 5 | 217 | 47.56% |
| ASML231208C00740000 | 2023-12-06 3:29PM EST | 740.00 | 0.15 | 0.05 | 1.10 | -0.05 | -25.00% | 5 | 38 | 54.35% |
| ASML231208C00745000 | 2023-12-06 9:56AM EST | 745.00 | 0.21 | 0.00 | 0.20 | +0.16 | +320.00% | 3 | 6 | 48.88% |
| ASML231208C00750000 | 2023-12-06 1:02PM EST | 750.00 | 0.06 | 0.00 | 0.20 | -0.07 | -53.85% | 14 | 6 | 52.59% |
| ASML231208C00755000 | 2023-12-06 11:00AM EST | 755.00 | 0.30 | 0.00 | 0.30 | +0.30 | - | 1 | 1 | 54.00% |
| ASML231208C00760000 | 2023-12-06 2:04PM EST | 760.00 | 0.15 | 0.00 | 0.20 | -0.09 | -37.50% | 103 | 25 | 54.49% |
| ASML231208C00770000 | 2023-12-06 1:11PM EST | 770.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 60.94% |
| ASML231208C00780000 | 2023-12-05 1:36PM EST | 780.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 75 | 67.38% |
| ASML231208C00790000 | 2023-12-05 1:37PM EST | 790.00 | 0.05 | 0.00 | 0.65 | +0.05 | - | - | 2 | 86.08% |
| ASML231208C00800000 | 2023-11-21 3:44PM EST | 800.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 2 | 114.50% |
| ASML231208C00810000 | 2023-12-04 9:36AM EST | 810.00 | 0.05 | 0.00 | 0.80 | +0.05 | - | - | 1 | 102.73% |
| ASML231208C00820000 | 2023-12-04 9:38AM EST | 820.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 25 | 79.30% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231208P00420000 | 2023-12-06 11:03AM EST | 420.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 10 | 30 | 218.75% |
| ASML231208P00460000 | 2023-11-14 9:48AM EST | 460.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 240.63% |
| ASML231208P00490000 | 2023-11-02 9:01AM EST | 490.00 | 1.00 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 194.14% |
| ASML231208P00500000 | 2023-10-31 2:16PM EST | 500.00 | 2.67 | 0.00 | 0.45 | 0.00 | - | 4 | 3 | 183.79% |
| ASML231208P00505000 | 2023-10-31 1:22PM EST | 505.00 | 3.06 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 178.91% |
| ASML231208P00510000 | 2023-11-02 9:01AM EST | 510.00 | 1.56 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 173.83% |
| ASML231208P00530000 | 2023-11-13 1:26PM EST | 530.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 164.84% |
| ASML231208P00535000 | 2023-11-02 8:30AM EST | 535.00 | 3.40 | 0.00 | 0.45 | 0.00 | - | 3 | 2 | 149.22% |
| ASML231208P00545000 | 2023-10-31 10:18AM EST | 545.00 | 8.50 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 139.65% |
| ASML231208P00550000 | 2023-11-21 9:59AM EST | 550.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 144.63% |
| ASML231208P00555000 | 2023-11-16 10:11AM EST | 555.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 139.65% |
| ASML231208P00560000 | 2023-12-04 1:30PM EST | 560.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 134.67% |
| ASML231208P00565000 | 2023-11-17 1:54PM EST | 565.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 129.79% |
| ASML231208P00570000 | 2023-11-22 2:56PM EST | 570.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 124.81% |
| ASML231208P00575000 | 2023-11-22 11:54AM EST | 575.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 119.92% |
| ASML231208P00580000 | 2023-12-04 11:44AM EST | 580.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 115.14% |
| ASML231208P00585000 | 2023-12-04 11:44AM EST | 585.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 110.25% |
| ASML231208P00590000 | 2023-11-28 1:13PM EST | 590.00 | 0.19 | 0.00 | 1.60 | 0.00 | - | 1 | 8 | 119.53% |
| ASML231208P00595000 | 2023-11-29 10:07AM EST | 595.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 9 | 107.81% |
| ASML231208P00600000 | 2023-12-05 12:53PM EST | 600.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 29 | 90.23% |
| ASML231208P00605000 | 2023-11-15 2:57PM EST | 605.00 | 1.40 | 0.00 | 0.50 | 0.00 | - | 24 | 31 | 85.64% |
| ASML231208P00610000 | 2023-12-06 12:13PM EST | 610.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 54 | 61.72% |
| ASML231208P00615000 | 2023-12-06 10:07AM EST | 615.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 57.81% |
| ASML231208P00620000 | 2023-12-01 2:56PM EST | 620.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 31 | 72.02% |
| ASML231208P00625000 | 2023-12-06 11:36AM EST | 625.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 67 | 50.78% |
| ASML231208P00630000 | 2023-12-04 1:51PM EST | 630.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 14 | 29 | 62.99% |
| ASML231208P00635000 | 2023-12-04 11:48AM EST | 635.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 70 | 60.16% |
| ASML231208P00640000 | 2023-12-04 1:02PM EST | 640.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 8 | 39 | 53.91% |
| ASML231208P00645000 | 2023-12-06 3:54PM EST | 645.00 | 0.33 | 0.05 | 0.30 | +0.13 | +65.00% | 2 | 59 | 50.88% |
| ASML231208P00650000 | 2023-12-06 1:30PM EST | 650.00 | 0.15 | 0.15 | 0.85 | -0.17 | -53.12% | 39 | 115 | 50.83% |
| ASML231208P00655000 | 2023-12-06 12:19PM EST | 655.00 | 0.14 | 0.05 | 0.20 | -0.28 | -66.67% | 13 | 63 | 38.67% |
| ASML231208P00660000 | 2023-12-06 2:21PM EST | 660.00 | 0.30 | 0.20 | 0.50 | -0.18 | -37.50% | 27 | 116 | 40.67% |
| ASML231208P00665000 | 2023-12-06 2:19PM EST | 665.00 | 0.50 | 0.30 | 0.50 | -0.08 | -13.79% | 5 | 116 | 35.50% |
| ASML231208P00670000 | 2023-12-06 3:58PM EST | 670.00 | 0.70 | 0.60 | 0.80 | -0.17 | -19.54% | 29 | 86 | 34.01% |
| ASML231208P00672500 | 2023-12-06 3:20PM EST | 672.50 | 0.80 | 0.80 | 1.05 | -0.34 | -29.82% | 17 | 35 | 33.64% |
| ASML231208P00675000 | 2023-12-06 3:28PM EST | 675.00 | 1.17 | 1.10 | 1.30 | -0.24 | -17.02% | 22 | 36 | 32.74% |
| ASML231208P00677500 | 2023-12-06 3:45PM EST | 677.50 | 1.55 | 1.40 | 1.70 | -0.15 | -8.82% | 23 | 56 | 32.50% |
| ASML231208P00680000 | 2023-12-06 3:58PM EST | 680.00 | 2.08 | 1.85 | 2.15 | -0.02 | -0.95% | 40 | 90 | 31.96% |
| ASML231208P00682500 | 2023-12-06 3:12PM EST | 682.50 | 2.25 | 2.40 | 2.65 | -0.60 | -21.05% | 8 | 31 | 31.13% |
| ASML231208P00685000 | 2023-12-06 3:30PM EST | 685.00 | 3.20 | 2.95 | 3.50 | -0.10 | -3.03% | 16 | 51 | 31.62% |
| ASML231208P00687500 | 2023-12-06 3:59PM EST | 687.50 | 4.10 | 3.80 | 4.30 | -1.51 | -26.92% | 9 | 45 | 31.07% |
| ASML231208P00690000 | 2023-12-06 3:59PM EST | 690.00 | 5.40 | 5.00 | 5.30 | +0.48 | +9.76% | 27 | 110 | 30.80% |
| ASML231208P00692500 | 2023-12-06 3:21PM EST | 692.50 | 5.90 | 5.90 | 6.60 | +0.10 | +1.72% | 4 | 11 | 31.25% |
| ASML231208P00695000 | 2023-12-06 3:58PM EST | 695.00 | 7.90 | 7.20 | 7.80 | +0.60 | +8.22% | 17 | 11 | 30.43% |
| ASML231208P00697500 | 2023-12-06 3:16PM EST | 697.50 | 8.20 | 8.70 | 9.20 | -0.50 | -5.75% | 27 | 13 | 29.79% |
| ASML231208P00700000 | 2023-12-06 3:39PM EST | 700.00 | 10.91 | 10.30 | 11.00 | +0.71 | +6.96% | 31 | 23 | 30.46% |
| ASML231208P00702500 | 2023-12-06 1:20PM EST | 702.50 | 9.00 | 11.10 | 14.10 | +9.00 | - | 7 | 4 | 37.93% |
| ASML231208P00705000 | 2023-12-06 11:37AM EST | 705.00 | 9.20 | 12.80 | 16.30 | +9.20 | - | 1 | 7 | 40.17% |
| ASML231208P00715000 | 2023-11-28 2:32PM EST | 715.00 | 41.46 | 21.20 | 25.30 | 0.00 | - | - | 1 | 47.61% |
| ASML231208P00720000 | 2023-11-28 2:36PM EST | 720.00 | 45.81 | 26.10 | 29.10 | 0.00 | - | - | 67 | 43.26% |
| ASML231208P00740000 | 2023-11-28 2:24PM EST | 740.00 | 65.95 | 46.20 | 49.90 | 0.00 | - | - | 1 | 72.78% |
| ASML231208P00790000 | 2023-12-05 9:45AM EST | 790.00 | 101.40 | 97.20 | 100.10 | +101.40 | - | - | 0 | 98.24% |
| ASML231208P00810000 | 2023-11-28 2:36PM EST | 810.00 | 135.74 | 117.10 | 119.40 | 0.00 | - | - | 0 | 99.85% |
| ASML231208P00820000 | 2023-11-28 2:30PM EST | 820.00 | 146.30 | 127.30 | 128.70 | 0.00 | - | - | 0 | 89.26% |
| ASML231208P00830000 | 2023-11-28 2:33PM EST | 830.00 | 156.20 | 137.30 | 140.00 | 0.00 | - | - | 0 | 127.25% |
| ASML231208P00840000 | 2023-11-28 2:24PM EST | 840.00 | 165.96 | 146.40 | 148.70 | 0.00 | - | - | 0 | 135.55% |
