Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.867,45 +15,18 (+0,04%) Bitcoin EUR
58.738,49 -251,04 (-0,43%) CMC Crypto 200
1.303,48 -61,65 (-4,52%) Nasdaq Compositive
16.330,60 -18,64 (-0,11%) S&P 500
5.184,64 +3,90 (+0,08%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:00PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00580000 | 2024-05-03 1:05PM EDT | 580.00 | 319.61 | 330.30 | 340.00 | 0.00 | - | 2 | 2 | 242.92% |
| ASML240510C00740000 | 2024-05-03 3:10PM EDT | 740.00 | 163.75 | 170.10 | 179.90 | 0.00 | - | 1 | 0 | 126.10% |
| ASML240510C00760000 | 2024-04-25 9:43AM EDT | 760.00 | 119.00 | 149.60 | 160.00 | 0.00 | - | - | 2 | 111.05% |
| ASML240510C00800000 | 2024-05-06 2:43PM EDT | 800.00 | 118.08 | 110.00 | 120.00 | 0.00 | - | 5 | 4 | 87.09% |
| ASML240510C00810000 | 2024-04-22 12:02PM EDT | 810.00 | 63.75 | 100.10 | 107.00 | 0.00 | - | - | 1 | 67.46% |
| ASML240510C00815000 | 2024-04-25 2:47PM EDT | 815.00 | 93.69 | 94.50 | 102.00 | 0.00 | - | - | 1 | 60.96% |
| ASML240510C00820000 | 2024-05-03 1:05PM EDT | 820.00 | 78.24 | 89.00 | 97.00 | 0.00 | - | 1 | 16 | 54.69% |
| ASML240510C00830000 | 2024-05-03 12:18PM EDT | 830.00 | 72.01 | 79.60 | 87.00 | 0.00 | - | 3 | 3 | 53.35% |
| ASML240510C00835000 | 2024-04-19 2:44PM EDT | 835.00 | 40.68 | 75.90 | 85.70 | 0.00 | - | 4 | 1 | 69.32% |
| ASML240510C00840000 | 2024-05-03 12:28PM EDT | 840.00 | 62.51 | 69.60 | 77.00 | 0.00 | - | 1 | 4 | 72.23% |
| ASML240510C00845000 | 2024-05-02 3:50PM EDT | 845.00 | 33.20 | 66.20 | 75.40 | 0.00 | - | 2 | 14 | 62.46% |
| ASML240510C00850000 | 2024-05-06 12:03PM EDT | 850.00 | 63.58 | 60.10 | 67.00 | 0.00 | - | 1 | 17 | 64.94% |
| ASML240510C00852500 | 2024-05-02 3:50PM EDT | 852.50 | 27.70 | 56.80 | 65.00 | 0.00 | - | - | 1 | 65.36% |
| ASML240510C00855000 | 2024-05-03 9:41AM EDT | 855.00 | 43.20 | 56.10 | 62.00 | 0.00 | - | 1 | 5 | 61.26% |
| ASML240510C00860000 | 2024-05-07 12:08PM EDT | 860.00 | 61.23 | 49.80 | 57.00 | +6.93 | +12.76% | 3 | 10 | 57.54% |
| ASML240510C00865000 | 2024-05-03 10:43AM EDT | 865.00 | 52.01 | 45.40 | 53.00 | +13.01 | +33.36% | 2 | 18 | 57.87% |
| ASML240510C00867500 | 2024-05-02 3:50PM EDT | 867.50 | 18.60 | 44.30 | 49.50 | 0.00 | - | - | 2 | 51.89% |
| ASML240510C00870000 | 2024-05-03 2:57PM EDT | 870.00 | 40.00 | 41.60 | 46.40 | 0.00 | - | 5 | 25 | 47.49% |
| ASML240510C00872500 | 2024-05-02 3:39PM EDT | 872.50 | 17.20 | 39.20 | 43.80 | 0.00 | - | - | 9 | 45.19% |
| ASML240510C00875000 | 2024-05-07 1:49PM EDT | 875.00 | 42.03 | 37.30 | 41.50 | -1.20 | -2.78% | 2 | 14 | 44.13% |
| ASML240510C00880000 | 2024-05-07 1:49PM EDT | 880.00 | 37.33 | 33.40 | 35.70 | +0.61 | +1.66% | 4 | 31 | 37.09% |
| ASML240510C00882500 | 2024-05-06 3:54PM EDT | 882.50 | 35.30 | 27.80 | 33.20 | 0.00 | - | 3 | 24 | 35.22% |
| ASML240510C00885000 | 2024-05-06 3:54PM EDT | 885.00 | 33.10 | 29.10 | 31.10 | 0.00 | - | 4 | 24 | 34.85% |
| ASML240510C00887500 | 2024-05-06 3:54PM EDT | 887.50 | 31.00 | 25.60 | 28.80 | 0.00 | - | 1 | 31 | 33.62% |
| ASML240510C00890000 | 2024-05-07 10:10AM EDT | 890.00 | 28.00 | 24.20 | 26.80 | -1.00 | -3.45% | 1 | 76 | 33.33% |
| ASML240510C00892500 | 2024-05-06 3:54PM EDT | 892.50 | 26.90 | 23.10 | 24.50 | 0.00 | - | 7 | 3 | 31.89% |
| ASML240510C00895000 | 2024-05-06 3:54PM EDT | 895.00 | 24.90 | 21.10 | 22.60 | 0.00 | - | 4 | 32 | 31.63% |
| ASML240510C00897500 | 2024-05-03 12:21PM EDT | 897.50 | 16.30 | 19.20 | 20.80 | 0.00 | - | 15 | 22 | 31.47% |
| ASML240510C00900000 | 2024-05-07 2:15PM EDT | 900.00 | 18.96 | 17.50 | 18.80 | -2.34 | -10.99% | 15 | 92 | 30.54% |
| ASML240510C00902500 | 2024-05-06 3:54PM EDT | 902.50 | 18.60 | 15.80 | 17.00 | -0.90 | -4.62% | 1 | 46 | 30.01% |
| ASML240510C00905000 | 2024-05-06 3:58PM EDT | 905.00 | 17.70 | 14.40 | 15.20 | -0.78 | -4.22% | 2 | 54 | 29.27% |
| ASML240510C00910000 | 2024-05-07 2:02PM EDT | 910.00 | 12.50 | 11.60 | 12.30 | -2.95 | -19.09% | 12 | 94 | 29.06% |
| ASML240510C00915000 | 2024-05-07 1:53PM EDT | 915.00 | 10.00 | 8.90 | 9.70 | -2.40 | -19.35% | 20 | 60 | 28.70% |
| ASML240510C00920000 | 2024-05-07 2:34PM EDT | 920.00 | 6.80 | 6.80 | 7.40 | -3.47 | -33.79% | 79 | 77 | 28.16% |
| ASML240510C00925000 | 2024-05-07 2:17PM EDT | 925.00 | 5.50 | 5.10 | 5.70 | -2.74 | -33.25% | 19 | 70 | 28.30% |
| ASML240510C00930000 | 2024-05-07 1:32PM EDT | 930.00 | 5.71 | 3.80 | 4.30 | -0.69 | -10.78% | 22 | 52 | 28.38% |
| ASML240510C00935000 | 2024-05-07 2:11PM EDT | 935.00 | 3.20 | 2.65 | 3.20 | -1.40 | -30.43% | 52 | 819 | 28.51% |
| ASML240510C00940000 | 2024-05-07 2:38PM EDT | 940.00 | 2.10 | 1.85 | 2.20 | -2.10 | -50.00% | 41 | 170 | 28.04% |
| ASML240510C00945000 | 2024-05-07 2:09PM EDT | 945.00 | 1.52 | 1.30 | 1.60 | -2.18 | -58.92% | 10 | 28 | 28.35% |
| ASML240510C00950000 | 2024-05-07 2:02PM EDT | 950.00 | 1.15 | 0.90 | 1.10 | -1.35 | -54.00% | 25 | 132 | 28.32% |
| ASML240510C00955000 | 2024-05-07 2:21PM EDT | 955.00 | 0.80 | 0.65 | 0.80 | -0.95 | -54.29% | 19 | 42 | 28.81% |
| ASML240510C00960000 | 2024-05-07 2:35PM EDT | 960.00 | 0.55 | 0.45 | 0.70 | -0.80 | -59.26% | 14 | 62 | 30.45% |
| ASML240510C00965000 | 2024-05-07 2:33PM EDT | 965.00 | 0.41 | 0.30 | 0.55 | -0.49 | -54.44% | 12 | 51 | 31.32% |
| ASML240510C00970000 | 2024-05-07 1:34PM EDT | 970.00 | 0.45 | 0.15 | 0.55 | -0.20 | -30.77% | 12 | 52 | 33.62% |
| ASML240510C00975000 | 2024-05-06 3:55PM EDT | 975.00 | 0.50 | 0.10 | 0.45 | 0.00 | - | 3 | 435 | 34.60% |
| ASML240510C00980000 | 2024-05-07 2:03PM EDT | 980.00 | 0.22 | 0.05 | 0.40 | -0.11 | -33.33% | 1 | 397 | 36.04% |
| ASML240510C00985000 | 2024-05-07 2:03PM EDT | 985.00 | 0.17 | 0.05 | 0.30 | +0.02 | +13.33% | 4 | 15 | 36.43% |
| ASML240510C00990000 | 2024-05-07 10:03AM EDT | 990.00 | 0.25 | 0.05 | 0.25 | +0.01 | +4.17% | 2 | 105 | 37.38% |
| ASML240510C00995000 | 2024-05-07 12:08PM EDT | 995.00 | 0.20 | 0.05 | 0.20 | -0.03 | -13.04% | 2 | 24 | 38.09% |
| ASML240510C01000000 | 2024-05-07 10:05AM EDT | 1,000.00 | 0.35 | 0.05 | 0.30 | +0.30 | +600.00% | 1 | 62 | 42.38% |
| ASML240510C01005000 | 2024-05-06 9:44AM EDT | 1,005.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 12 | 44.29% |
| ASML240510C01010000 | 2024-04-29 10:55AM EDT | 1,010.00 | 0.85 | 0.05 | 0.30 | 0.00 | - | 1 | 13 | 46.22% |
| ASML240510C01015000 | 2024-05-07 2:42PM EDT | 1,015.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 2 | 42 | 43.75% |
| ASML240510C01020000 | 2024-05-07 9:36AM EDT | 1,020.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 1 | 12 | 43.36% |
| ASML240510C01025000 | 2024-05-06 2:40PM EDT | 1,025.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 17 | 49.02% |
| ASML240510C01030000 | 2024-04-19 10:52AM EDT | 1,030.00 | 1.00 | 0.05 | 0.30 | 0.00 | - | 1 | 7 | 53.66% |
| ASML240510C01035000 | 2024-05-06 10:00AM EDT | 1,035.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 17 | 50.68% |
| ASML240510C01040000 | 2024-04-19 10:52AM EDT | 1,040.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | 1 | 15 | 52.34% |
| ASML240510C01045000 | 2024-04-16 10:42AM EDT | 1,045.00 | 16.20 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 51.47% |
| ASML240510C01050000 | 2024-05-06 11:22AM EDT | 1,050.00 | 0.01 | 0.05 | 0.15 | 0.00 | - | 1 | 22 | 53.13% |
| ASML240510C01055000 | 2024-04-17 10:22AM EDT | 1,055.00 | 1.73 | 0.05 | 0.30 | 0.00 | - | 10 | 15 | 58.40% |
| ASML240510C01060000 | 2024-04-23 2:42PM EDT | 1,060.00 | 0.44 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 60.06% |
| ASML240510C01065000 | 2024-04-24 9:55AM EDT | 1,065.00 | 0.85 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 61.62% |
| ASML240510C01070000 | 2024-05-06 11:19AM EDT | 1,070.00 | 0.01 | 0.05 | 0.30 | 0.00 | - | 2 | 27 | 63.28% |
| ASML240510C01075000 | 2024-04-16 1:12PM EDT | 1,075.00 | 13.20 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 63.67% |
| ASML240510C01080000 | 2024-05-07 2:16PM EDT | 1,080.00 | 0.05 | 0.05 | 0.30 | -0.69 | -93.24% | 13 | 5 | 66.50% |
| ASML240510C01090000 | 2024-05-07 11:54AM EDT | 1,090.00 | 0.05 | 0.00 | 0.25 | -0.24 | -82.76% | 10 | 13 | 66.99% |
| ASML240510C01100000 | 2024-05-07 10:01AM EDT | 1,100.00 | 0.05 | 0.00 | 0.30 | -0.70 | -93.33% | 20 | 18 | 71.48% |
| ASML240510C01110000 | 2024-04-16 2:24PM EDT | 1,110.00 | 0.05 | 0.00 | 0.25 | -7.35 | -99.32% | 10 | 1 | 72.95% |
| ASML240510C01120000 | 2024-05-07 10:10AM EDT | 1,120.00 | 0.05 | 0.00 | 0.15 | -6.15 | -99.19% | 47 | 12 | 71.88% |
| ASML240510C01130000 | 2024-05-07 10:07AM EDT | 1,130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 46 | 7 | 74.61% |
| ASML240510C01150000 | 2024-04-17 3:00PM EDT | 1,150.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 105.71% |
| ASML240510C01160000 | 2024-05-07 9:52AM EDT | 1,160.00 | 0.23 | 0.00 | 0.75 | +0.03 | +15.00% | 1 | 12 | 99.12% |
| ASML240510C01170000 | 2024-04-16 1:07PM EDT | 1,170.00 | 3.80 | 0.00 | 1.50 | 0.00 | - | - | 1 | 112.26% |
| ASML240510C01180000 | 2024-04-29 11:35AM EDT | 1,180.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 115.48% |
| ASML240510C01190000 | 2024-04-16 2:31PM EDT | 1,190.00 | 2.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 118.63% |
| ASML240510C01200000 | 2024-04-05 3:42PM EDT | 1,200.00 | 3.90 | 0.00 | 4.20 | 0.00 | - | 6 | 6 | 143.41% |
| ASML240510C01220000 | 2024-04-17 9:53AM EDT | 1,220.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 6 | 13 | 127.88% |
| ASML240510C01240000 | 2024-04-15 10:38AM EDT | 1,240.00 | 1.43 | 0.00 | 1.50 | 0.00 | - | 5 | 12 | 133.89% |
| ASML240510C01280000 | 2024-04-15 10:38AM EDT | 1,280.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | - | 5 | 145.41% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00580000 | 2024-04-18 2:58PM EDT | 580.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | - | 1 | 197.46% |
| ASML240510P00640000 | 2024-04-18 2:58PM EDT | 640.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | - | 1 | 158.89% |
| ASML240510P00650000 | 2024-04-26 9:30AM EDT | 650.00 | 0.18 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 133.79% |
| ASML240510P00670000 | 2024-04-17 3:13PM EDT | 670.00 | 0.08 | 0.00 | 0.10 | -0.15 | -65.22% | 1 | 21 | 102.73% |
| ASML240510P00680000 | 2024-04-18 3:04PM EDT | 680.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 134.77% |
| ASML240510P00700000 | 2024-04-26 11:14AM EDT | 700.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 83.59% |
| ASML240510P00730000 | 2024-05-07 10:05AM EDT | 730.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 2 | 9 | 81.74% |
| ASML240510P00740000 | 2024-04-29 2:50PM EDT | 740.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 8 | 77.15% |
| ASML240510P00745000 | 2024-05-02 10:54AM EDT | 745.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | - | 2 | 75.00% |
| ASML240510P00750000 | 2024-05-03 9:56AM EDT | 750.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 10 | 28 | 72.66% |
| ASML240510P00760000 | 2024-05-03 1:37PM EDT | 760.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 519 | 72.85% |
| ASML240510P00770000 | 2024-05-03 10:12AM EDT | 770.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 10 | 465 | 68.26% |
| ASML240510P00775000 | 2024-05-06 12:16PM EDT | 775.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 65.92% |
| ASML240510P00780000 | 2024-05-07 11:36AM EDT | 780.00 | 0.11 | 0.05 | 0.30 | -0.64 | -85.33% | 57 | 192 | 63.57% |
| ASML240510P00785000 | 2024-05-07 11:36AM EDT | 785.00 | 0.15 | 0.05 | 0.20 | +0.10 | +200.00% | 75 | 18 | 58.79% |
| ASML240510P00790000 | 2024-05-07 12:52PM EDT | 790.00 | 0.10 | 0.05 | 0.30 | +0.02 | +25.00% | 17 | 418 | 58.98% |
| ASML240510P00795000 | 2024-05-07 10:08AM EDT | 795.00 | 0.10 | 0.05 | 0.25 | +0.05 | +100.00% | 3 | 31 | 55.66% |
| ASML240510P00800000 | 2024-05-07 2:38PM EDT | 800.00 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 2 | 93 | 53.42% |
| ASML240510P00805000 | 2024-05-06 10:45AM EDT | 805.00 | 0.72 | 0.05 | 0.35 | 0.00 | - | 5 | 10 | 53.13% |
| ASML240510P00810000 | 2024-05-07 9:35AM EDT | 810.00 | 0.10 | 0.10 | 0.30 | -0.35 | -77.78% | 3 | 110 | 50.78% |
| ASML240510P00815000 | 2024-05-03 1:15PM EDT | 815.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 13 | 199 | 52.54% |
| ASML240510P00820000 | 2024-05-06 11:46AM EDT | 820.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 6 | 49 | 48.98% |
| ASML240510P00825000 | 2024-05-06 11:18AM EDT | 825.00 | 0.11 | 0.10 | 0.00 | 0.00 | - | 2 | 42 | 25.00% |
| ASML240510P00830000 | 2024-05-06 11:59AM EDT | 830.00 | 0.10 | 0.10 | 0.35 | -0.05 | -33.33% | 2 | 76 | 45.22% |
| ASML240510P00835000 | 2024-05-07 2:14PM EDT | 835.00 | 0.19 | 0.05 | 0.45 | -0.01 | -5.00% | 2 | 23 | 44.58% |
| ASML240510P00840000 | 2024-05-07 1:21PM EDT | 840.00 | 0.21 | 0.15 | 0.20 | -0.09 | -30.00% | 2 | 70 | 37.01% |
| ASML240510P00845000 | 2024-05-06 12:30PM EDT | 845.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 4 | 58 | 39.50% |
| ASML240510P00850000 | 2024-05-07 1:41PM EDT | 850.00 | 0.32 | 0.20 | 0.45 | -0.08 | -20.00% | 3 | 99 | 36.96% |
| ASML240510P00852500 | 2024-05-07 11:28AM EDT | 852.50 | 0.23 | 0.25 | 0.45 | -1.92 | -89.30% | 2 | 13 | 35.69% |
| ASML240510P00855000 | 2024-05-07 10:19AM EDT | 855.00 | 0.34 | 0.25 | 0.50 | -0.16 | -32.00% | 7 | 49 | 35.08% |
| ASML240510P00860000 | 2024-05-07 1:49PM EDT | 860.00 | 0.39 | 0.35 | 0.45 | -0.24 | -38.10% | 13 | 77 | 31.84% |
| ASML240510P00862500 | 2024-05-07 10:34AM EDT | 862.50 | 0.36 | 0.40 | 0.70 | -0.46 | -56.10% | 2 | 6 | 33.34% |
| ASML240510P00865000 | 2024-05-07 12:31PM EDT | 865.00 | 0.45 | 0.50 | 0.80 | -0.30 | -40.00% | 20 | 73 | 32.89% |
| ASML240510P00867500 | 2024-05-06 11:43AM EDT | 867.50 | 1.05 | 0.50 | 0.80 | 0.00 | - | 3 | 9 | 31.48% |
| ASML240510P00870000 | 2024-05-07 10:35AM EDT | 870.00 | 0.60 | 0.65 | 0.85 | -0.45 | -42.86% | 21 | 85 | 30.48% |
| ASML240510P00872500 | 2024-05-07 9:51AM EDT | 872.50 | 0.80 | 0.75 | 0.95 | -0.50 | -38.46% | 12 | 46 | 29.81% |
| ASML240510P00875000 | 2024-05-07 2:36PM EDT | 875.00 | 1.05 | 0.90 | 1.10 | -0.52 | -33.12% | 17 | 109 | 29.40% |
| ASML240510P00880000 | 2024-05-07 1:39PM EDT | 880.00 | 1.00 | 1.25 | 1.55 | -0.80 | -44.44% | 24 | 94 | 28.98% |
| ASML240510P00882500 | 2024-05-07 11:00AM EDT | 882.50 | 1.15 | 1.50 | 1.80 | -1.25 | -52.08% | 17 | 83 | 28.61% |
| ASML240510P00885000 | 2024-05-07 12:03PM EDT | 885.00 | 1.25 | 1.80 | 2.10 | -1.32 | -51.36% | 4 | 69 | 28.31% |
| ASML240510P00887500 | 2024-05-07 2:00PM EDT | 887.50 | 2.27 | 2.05 | 2.45 | -3.13 | -57.96% | 3 | 226 | 28.03% |
| ASML240510P00890000 | 2024-05-07 2:38PM EDT | 890.00 | 2.70 | 2.45 | 2.85 | -0.60 | -18.18% | 94 | 264 | 27.75% |
| ASML240510P00892500 | 2024-05-07 9:57AM EDT | 892.50 | 2.75 | 2.90 | 3.30 | -1.75 | -38.89% | 4 | 32 | 27.45% |
| ASML240510P00895000 | 2024-05-07 1:52PM EDT | 895.00 | 3.27 | 3.40 | 3.90 | -1.13 | -25.68% | 15 | 128 | 27.44% |
| ASML240510P00897500 | 2024-05-07 12:41PM EDT | 897.50 | 2.57 | 4.00 | 4.50 | -2.93 | -53.27% | 14 | 60 | 27.20% |
| ASML240510P00900000 | 2024-05-07 2:40PM EDT | 900.00 | 4.90 | 4.70 | 5.20 | -0.97 | -16.52% | 143 | 84 | 27.02% |
| ASML240510P00902500 | 2024-05-07 2:15PM EDT | 902.50 | 5.55 | 5.50 | 6.00 | -0.75 | -11.90% | 4 | 54 | 26.90% |
| ASML240510P00905000 | 2024-05-07 2:19PM EDT | 905.00 | 6.40 | 6.30 | 6.90 | -0.90 | -12.33% | 36 | 64 | 26.81% |
| ASML240510P00910000 | 2024-05-07 2:19PM EDT | 910.00 | 8.20 | 8.30 | 9.00 | -0.10 | -1.20% | 37 | 79 | 26.69% |
| ASML240510P00915000 | 2024-05-07 2:34PM EDT | 915.00 | 11.50 | 10.70 | 11.50 | +0.15 | +1.32% | 27 | 17 | 26.59% |
| ASML240510P00920000 | 2024-05-07 2:40PM EDT | 920.00 | 14.10 | 13.70 | 14.20 | +0.30 | +2.17% | 34 | 40 | 25.98% |
| ASML240510P00925000 | 2024-05-07 11:43AM EDT | 925.00 | 13.50 | 16.60 | 17.80 | -18.15 | -57.35% | 15 | 23 | 26.84% |
| ASML240510P00930000 | 2024-05-07 1:47PM EDT | 930.00 | 18.61 | 20.10 | 21.60 | -2.19 | -10.53% | 37 | 23 | 27.41% |
| ASML240510P00935000 | 2024-05-07 1:48PM EDT | 935.00 | 22.65 | 23.90 | 25.90 | -1.85 | -7.55% | 8 | 13 | 28.88% |
| ASML240510P00940000 | 2024-05-06 3:54PM EDT | 940.00 | 28.30 | 28.20 | 32.10 | 0.00 | - | 3 | 14 | 36.83% |
| ASML240510P00945000 | 2024-05-06 3:54PM EDT | 945.00 | 32.40 | 32.50 | 34.60 | 0.00 | - | 1 | 9 | 30.34% |
| ASML240510P00950000 | 2024-05-07 9:41AM EDT | 950.00 | 29.70 | 35.20 | 40.20 | -7.00 | -19.07% | 12 | 15 | 36.25% |
| ASML240510P00955000 | 2024-05-02 9:55AM EDT | 955.00 | 80.67 | 40.20 | 47.00 | 0.00 | - | 2 | 5 | 47.06% |
| ASML240510P00960000 | 2024-04-30 3:34PM EDT | 960.00 | 80.60 | 44.40 | 51.00 | 0.00 | - | 224 | 0 | 46.14% |
| ASML240510P00965000 | 2024-05-02 9:30AM EDT | 965.00 | 90.49 | 49.00 | 54.70 | 0.00 | - | 1 | 1 | 42.68% |
| ASML240510P00970000 | 2024-04-26 11:28AM EDT | 970.00 | 55.50 | 54.20 | 60.60 | 0.00 | - | 1 | 0 | 50.31% |
| ASML240510P00975000 | 2024-05-06 11:01AM EDT | 975.00 | 62.90 | 59.00 | 65.20 | 0.00 | - | 1 | 1 | 51.09% |
| ASML240510P00980000 | 2024-05-03 9:43AM EDT | 980.00 | 85.00 | 64.00 | 71.10 | 0.00 | - | 5 | 1 | 58.64% |
| ASML240510P00985000 | 2024-04-11 3:08PM EDT | 985.00 | 41.38 | 69.10 | 75.20 | 0.00 | - | - | 0 | 56.60% |
| ASML240510P00990000 | 2024-05-01 2:10PM EDT | 990.00 | 129.08 | 74.10 | 81.00 | 0.00 | - | 1 | 0 | 63.79% |
| ASML240510P00995000 | 2024-04-09 11:08AM EDT | 995.00 | 55.80 | 79.20 | 85.40 | 0.00 | - | - | 0 | 63.15% |
| ASML240510P01000000 | 2024-04-03 11:40AM EDT | 1,000.00 | 59.32 | 96.10 | 103.00 | 0.00 | - | 1 | 0 | 105.29% |
| ASML240510P01005000 | 2024-04-26 10:15AM EDT | 1,005.00 | 86.12 | 89.00 | 95.30 | 0.00 | - | 1 | 0 | 67.76% |
| ASML240510P01020000 | 2024-04-10 1:41PM EDT | 1,020.00 | 69.70 | 102.30 | 110.80 | 0.00 | - | - | 0 | 78.54% |
| ASML240510P01100000 | 2024-04-26 3:53PM EDT | 1,100.00 | 178.99 | 181.10 | 192.20 | 0.00 | - | 1 | 0 | 125.66% |
| ASML240510P01110000 | 2024-04-26 3:53PM EDT | 1,110.00 | 189.02 | 191.00 | 200.30 | 0.00 | - | 1 | 0 | 115.64% |
| ASML240510P01280000 | 2024-04-26 3:37PM EDT | 1,280.00 | 352.20 | 360.10 | 370.10 | 0.00 | - | 40 | 0 | 175.07% |
