Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ASML240419C00800000 | 2024-04-17 1:27PM EDT | 2024-04-19 | 104.70 | 102.00 | 112.80 | -67.63 | -39.24% | 5 | 326 | 114.34% |
ASML240517C00800000 | 2024-03-22 10:18AM EDT | 2024-05-17 | 188.05 | 110.30 | 114.10 | 0.00 | - | 2 | 3 | 38.19% |
ASML240621C00800000 | 2024-04-17 11:59AM EDT | 2024-06-21 | 125.40 | 122.00 | 127.30 | -68.30 | -35.26% | 15 | 296 | 40.07% |
ASML240719C00800000 | 2024-04-05 9:41AM EDT | 2024-07-19 | 198.00 | 132.80 | 138.30 | 0.00 | - | 1 | 43 | 41.58% |
ASML240920C00800000 | 2024-04-02 10:15AM EDT | 2024-09-20 | 149.40 | 152.50 | 156.30 | -56.17 | -27.32% | 4 | 45 | 41.52% |
ASML241018C00800000 | 2024-03-08 12:08PM EDT | 2024-10-18 | 272.32 | 218.60 | 231.20 | 0.00 | - | 2 | 16 | 68.90% |
ASML250117C00800000 | 2024-04-17 1:36PM EDT | 2025-01-17 | 186.00 | 180.40 | 188.80 | -58.20 | -23.83% | 10 | 466 | 43.35% |
ASML250321C00800000 | 2024-04-08 12:25PM EDT | 2025-03-21 | 266.97 | 195.60 | 203.10 | 0.00 | - | 1 | 1 | 43.80% |
ASML250620C00800000 | 2024-04-11 10:34AM EDT | 2025-06-20 | 268.30 | 211.50 | 221.30 | 0.00 | - | 1 | 7 | 44.15% |
ASML260116C00800000 | 2024-04-12 11:09AM EDT | 2026-01-16 | 261.00 | 250.00 | 260.80 | -39.08 | -13.02% | 1 | 26 | 45.54% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ASML240419P00800000 | 2024-04-17 1:24PM EDT | 2024-04-19 | 0.15 | 0.10 | 0.15 | -0.04 | -21.05% | 130 | 273 | 58.40% |
ASML240426P00800000 | 2024-04-17 1:37PM EDT | 2024-04-26 | 0.90 | 0.55 | 1.00 | -0.15 | -14.29% | 49 | 27 | 43.76% |
ASML240503P00800000 | 2024-04-17 12:33PM EDT | 2024-05-03 | 2.65 | 1.80 | 2.40 | +0.25 | +10.42% | 33 | 4 | 40.33% |
ASML240510P00800000 | 2024-04-17 2:03PM EDT | 2024-05-10 | 3.10 | 3.10 | 3.40 | +0.45 | +16.98% | 4 | 6 | 36.98% |
ASML240517P00800000 | 2024-04-17 1:54PM EDT | 2024-05-17 | 5.01 | 4.80 | 5.20 | +1.56 | +45.22% | 75 | 91 | 36.55% |
ASML240621P00800000 | 2024-04-17 2:16PM EDT | 2024-06-21 | 13.55 | 13.30 | 14.10 | +4.95 | +57.56% | 35 | 386 | 35.21% |
ASML240719P00800000 | 2024-04-17 1:30PM EDT | 2024-07-19 | 21.43 | 20.50 | 21.90 | +6.63 | +44.80% | 54 | 63 | 35.60% |
ASML240920P00800000 | 2024-04-17 11:24AM EDT | 2024-09-20 | 32.30 | 31.90 | 33.30 | +6.60 | +25.68% | 8 | 98 | 33.83% |
ASML241018P00800000 | 2024-04-17 10:45AM EDT | 2024-10-18 | 37.90 | 37.80 | 39.60 | +6.15 | +19.37% | 13 | 21 | 34.20% |
ASML250117P00800000 | 2024-04-17 12:16PM EDT | 2025-01-17 | 55.38 | 52.30 | 53.90 | +14.48 | +35.40% | 12 | 389 | 33.47% |
ASML250321P00800000 | 2024-04-10 11:40AM EDT | 2025-03-21 | 45.90 | 59.90 | 62.40 | 0.00 | - | 2 | 3 | 33.07% |
ASML250620P00800000 | 2024-04-17 12:16PM EDT | 2025-06-20 | 74.23 | 70.50 | 72.80 | +13.43 | +22.09% | 3 | 296 | 32.43% |
ASML260116P00800000 | 2024-04-17 10:31AM EDT | 2026-01-16 | 91.52 | 92.20 | 97.50 | +12.92 | +16.44% | 1 | 40 | 32.49% |