Deutsche Märkte öffnen in 3 Stunden 41 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.058,32 +119,11 (+0,20%) CMC Crypto 200
1.392,04 +9,47 (+0,68%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:840.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00840000 | 2024-04-25 3:45PM EDT | 2024-04-26 | 68.50 | 59.50 | 66.00 | +20.50 | +42.71% | 85 | 0 | 67.48% |
| ASML240503C00840000 | 2024-04-25 3:54PM EDT | 2024-05-03 | 65.24 | 61.10 | 67.90 | +10.94 | +20.15% | 3 | 12 | 49.07% |
| ASML240510C00840000 | 2024-04-19 12:30PM EDT | 2024-05-10 | 43.60 | 65.90 | 72.00 | 0.00 | - | 2 | 2 | 44.46% |
| ASML240517C00840000 | 2024-04-25 1:39PM EDT | 2024-05-17 | 74.30 | 69.50 | 73.40 | +3.90 | +5.54% | 18 | 47 | 38.93% |
| ASML240524C00840000 | 2024-04-23 11:05AM EDT | 2024-05-24 | 66.98 | 73.70 | 77.30 | 0.00 | - | 2 | 2 | 39.00% |
| ASML240621C00840000 | 2024-04-23 3:29PM EDT | 2024-06-21 | 88.19 | 85.80 | 89.30 | 0.00 | - | 6 | 112 | 38.05% |
| ASML240719C00840000 | 2024-04-25 9:49AM EDT | 2024-07-19 | 87.70 | 97.40 | 103.30 | +2.50 | +2.93% | 5 | 91 | 40.31% |
| ASML240920C00840000 | 2024-04-19 10:34AM EDT | 2024-09-20 | 112.00 | 117.50 | 121.30 | 0.00 | - | 2 | 24 | 39.18% |
| ASML250117C00840000 | 2024-04-23 2:19PM EDT | 2025-01-17 | 154.22 | 151.10 | 157.20 | 0.00 | - | 1 | 79 | 41.75% |
| ASML250321C00840000 | 2024-03-26 11:22AM EDT | 2025-03-21 | 237.40 | 158.60 | 167.50 | 0.00 | - | 3 | 7 | 40.78% |
| ASML250620C00840000 | 2024-02-29 12:59PM EDT | 2025-06-20 | 224.20 | 241.50 | 246.20 | 0.00 | - | 1 | 4 | 57.47% |
| ASML260116C00840000 | 2024-02-22 12:06PM EDT | 2026-01-16 | 258.00 | 285.40 | 297.90 | 0.00 | - | 1 | 15 | 58.11% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00840000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.10 | 0.10 | 0.65 | -1.03 | -91.15% | 47 | 102 | 72.56% |
| ASML240503P00840000 | 2024-04-25 3:36PM EDT | 2024-05-03 | 1.62 | 1.80 | 2.25 | -2.33 | -58.99% | 82 | 114 | 37.57% |
| ASML240510P00840000 | 2024-04-25 11:25AM EDT | 2024-05-10 | 6.35 | 3.90 | 4.80 | -0.34 | -5.08% | 11 | 9 | 34.45% |
| ASML240517P00840000 | 2024-04-25 10:52AM EDT | 2024-05-17 | 10.50 | 7.10 | 7.60 | +0.80 | +8.25% | 50 | 122 | 33.58% |
| ASML240524P00840000 | 2024-04-23 2:52PM EDT | 2024-05-24 | 10.48 | 7.80 | 11.30 | 0.00 | - | 11 | 68 | 34.46% |
| ASML240531P00840000 | 2024-04-24 12:09PM EDT | 2024-05-31 | 17.00 | 9.10 | 13.30 | 0.00 | - | 3 | 8 | 33.30% |
| ASML240621P00840000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 18.30 | 18.20 | 19.20 | -4.40 | -19.38% | 20 | 183 | 31.70% |
| ASML240719P00840000 | 2024-04-25 12:59PM EDT | 2024-07-19 | 28.71 | 28.30 | 29.20 | +1.91 | +7.13% | 12 | 46 | 32.78% |
| ASML240920P00840000 | 2024-04-24 11:03AM EDT | 2024-09-20 | 40.80 | 41.20 | 42.60 | -2.70 | -6.21% | 10 | 282 | 31.44% |
| ASML241018P00840000 | 2024-04-18 3:17PM EDT | 2024-10-18 | 55.30 | 46.50 | 49.40 | 0.00 | - | 5 | 14 | 31.84% |
| ASML250117P00840000 | 2024-04-25 3:45PM EDT | 2025-01-17 | 62.20 | 62.70 | 64.90 | -5.30 | -7.85% | 18 | 365 | 31.34% |
| ASML250321P00840000 | 2024-04-25 11:23AM EDT | 2025-03-21 | 74.30 | 70.40 | 73.50 | -0.50 | -0.67% | 10 | 13 | 30.91% |
| ASML250620P00840000 | 2024-04-15 12:51PM EDT | 2025-06-20 | 72.20 | 81.60 | 86.10 | 0.00 | - | 1 | 4 | 30.88% |
| ASML260116P00840000 | 2024-03-08 3:09PM EDT | 2026-01-16 | 90.00 | 89.70 | 95.70 | 0.00 | - | 1 | 9 | 27.41% |
