Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.023,74 -919,67 (-1,53%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:880.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240503C00880000 | 2024-04-25 1:10PM EDT | 2024-05-03 | 30.70 | 41.00 | 46.90 | 0.00 | - | 53 | 63 | 44.64% |
| ASML240510C00880000 | 2024-04-26 1:58PM EDT | 2024-05-10 | 53.20 | 46.90 | 50.20 | +22.70 | +74.43% | 3 | 32 | 37.35% |
| ASML240517C00880000 | 2024-04-26 11:02AM EDT | 2024-05-17 | 53.80 | 49.90 | 56.20 | +9.60 | +21.72% | 3 | 176 | 38.51% |
| ASML240524C00880000 | 2024-04-24 1:29PM EDT | 2024-05-24 | 38.40 | 57.20 | 60.00 | 0.00 | - | 4 | 4 | 37.57% |
| ASML240531C00880000 | 2024-04-25 10:31AM EDT | 2024-05-31 | 45.97 | 59.60 | 63.20 | 0.00 | - | 6 | 6 | 36.73% |
| ASML240621C00880000 | 2024-04-26 9:50AM EDT | 2024-06-21 | 73.00 | 68.70 | 74.80 | +9.50 | +14.96% | 3 | 124 | 37.78% |
| ASML240719C00880000 | 2024-04-25 9:45AM EDT | 2024-07-19 | 65.50 | 84.80 | 88.70 | 0.00 | - | 1 | 100 | 39.23% |
| ASML240920C00880000 | 2024-04-23 10:31AM EDT | 2024-09-20 | 108.90 | 106.30 | 108.40 | +19.60 | +21.95% | 3 | 41 | 38.53% |
| ASML241018C00880000 | 2024-02-22 3:55PM EDT | 2024-10-18 | 159.50 | 172.00 | 176.90 | 0.00 | - | 1 | 1 | 62.54% |
| ASML250117C00880000 | 2024-04-26 9:44AM EDT | 2025-01-17 | 142.48 | 142.40 | 144.90 | +14.13 | +11.01% | 2 | 62 | 40.83% |
| ASML250321C00880000 | 2024-04-22 9:45AM EDT | 2025-03-21 | 128.50 | 156.30 | 161.40 | 0.00 | - | 7 | 17 | 41.67% |
| ASML250620C00880000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 145.73 | 176.00 | 181.40 | 0.00 | - | 5 | 18 | 42.22% |
| ASML260116C00880000 | 2024-04-23 11:51AM EDT | 2026-01-16 | 199.00 | 215.90 | 226.10 | 0.00 | - | 1 | 22 | 44.31% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240503P00880000 | 2024-04-26 2:49PM EDT | 2024-05-03 | 2.97 | 2.80 | 3.20 | -6.85 | -69.76% | 19 | 90 | 31.13% |
| ASML240510P00880000 | 2024-04-26 11:33AM EDT | 2024-05-10 | 7.80 | 6.70 | 7.60 | -4.30 | -35.54% | 1 | 20 | 30.97% |
| ASML240517P00880000 | 2024-04-26 2:35PM EDT | 2024-05-17 | 10.50 | 10.60 | 12.20 | -9.10 | -46.43% | 28 | 101 | 31.83% |
| ASML240524P00880000 | 2024-04-23 3:48PM EDT | 2024-05-24 | 15.30 | 14.80 | 18.20 | -8.20 | -34.89% | 2 | 12 | 34.44% |
| ASML240531P00880000 | 2024-04-26 10:34AM EDT | 2024-05-31 | 17.10 | 17.10 | 18.10 | -24.70 | -59.09% | 1 | 6 | 30.71% |
| ASML240621P00880000 | 2024-04-26 3:21PM EDT | 2024-06-21 | 23.80 | 24.30 | 26.30 | -7.20 | -23.23% | 26 | 348 | 30.62% |
| ASML240719P00880000 | 2024-04-24 2:59PM EDT | 2024-07-19 | 47.50 | 33.30 | 40.00 | 0.00 | - | 5 | 109 | 33.39% |
| ASML240920P00880000 | 2024-04-26 11:00AM EDT | 2024-09-20 | 50.75 | 49.80 | 54.30 | -6.85 | -11.89% | 1 | 49 | 31.73% |
| ASML241018P00880000 | 2024-04-24 9:40AM EDT | 2024-10-18 | 56.80 | 56.70 | 59.00 | -3.10 | -5.18% | 1 | 74 | 31.03% |
| ASML250117P00880000 | 2024-04-26 2:35PM EDT | 2025-01-17 | 73.30 | 70.10 | 77.50 | -8.30 | -10.17% | 3 | 79 | 31.36% |
| ASML250321P00880000 | 2024-04-18 3:18PM EDT | 2025-03-21 | 98.40 | 82.00 | 88.00 | 0.00 | - | 1 | 5 | 31.35% |
| ASML250620P00880000 | 2024-04-19 11:11AM EDT | 2025-06-20 | 113.57 | 93.70 | 96.90 | 0.00 | - | 3 | 36 | 30.11% |
| ASML260116P00880000 | 2024-04-19 3:13PM EDT | 2026-01-16 | 143.00 | 116.90 | 121.60 | 0.00 | - | 11 | 8 | 29.96% |
