Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.670,12 +444,46 (+1,16%) Gold
2.307,60 -2,00 (-0,09%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
57.215,78 +2.387,54 (+4,35%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:08PM EDT. Markt geöffnet.
Strike:920.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240503C00920000 | 2024-05-03 12:43PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.10 | 0.00 | - | 40 | 281 | 24.12% |
| ASML240510C00920000 | 2024-05-03 12:20PM EDT | 2024-05-10 | 7.40 | 6.50 | 6.90 | +4.90 | +196.00% | 40 | 40 | 29.34% |
| ASML240517C00920000 | 2024-05-03 10:43AM EDT | 2024-05-17 | 14.20 | 12.80 | 13.60 | +6.85 | +93.20% | 20 | 235 | 31.64% |
| ASML240524C00920000 | 2024-05-03 11:18AM EDT | 2024-05-24 | 20.69 | 19.30 | 20.40 | +7.88 | +61.51% | 3 | 11 | 34.23% |
| ASML240531C00920000 | 2024-04-26 3:09PM EDT | 2024-05-31 | 39.04 | 22.60 | 24.00 | 0.00 | - | 1 | 8 | 33.48% |
| ASML240607C00920000 | 2024-05-03 11:48AM EDT | 2024-06-07 | 28.96 | 26.30 | 27.60 | -6.39 | -18.08% | 1 | 8 | 33.32% |
| ASML240621C00920000 | 2024-05-03 10:55AM EDT | 2024-06-21 | 35.00 | 33.40 | 34.10 | +10.42 | +42.39% | 12 | 218 | 33.25% |
| ASML240719C00920000 | 2024-05-03 12:47PM EDT | 2024-07-19 | 50.40 | 49.10 | 49.80 | +12.50 | +32.98% | 2 | 164 | 36.16% |
| ASML240920C00920000 | 2024-05-02 10:05AM EDT | 2024-09-20 | 56.30 | 70.20 | 71.10 | 0.00 | - | 1 | 75 | 36.47% |
| ASML241018C00920000 | 2024-05-02 11:11AM EDT | 2024-10-18 | 67.90 | 80.90 | 81.70 | 0.00 | - | 10 | 179 | 37.66% |
| ASML250117C00920000 | 2024-05-01 1:20PM EDT | 2025-01-17 | 86.65 | 105.20 | 108.40 | 0.00 | - | 2 | 33 | 39.22% |
| ASML250321C00920000 | 2024-05-01 3:45PM EDT | 2025-03-21 | 103.82 | 121.70 | 124.10 | 0.00 | - | 1 | 4 | 39.87% |
| ASML250620C00920000 | 2024-04-30 10:08AM EDT | 2025-06-20 | 148.80 | 139.80 | 143.50 | 0.00 | - | 1 | 11 | 40.36% |
| ASML260116C00920000 | 2024-04-29 2:04PM EDT | 2026-01-16 | 192.89 | 180.20 | 185.70 | 0.00 | - | 1 | 42 | 42.06% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240503P00920000 | 2024-05-03 10:37AM EDT | 2024-05-03 | 21.53 | 19.10 | 24.60 | -35.16 | -62.02% | 3 | 3 | 47.03% |
| ASML240510P00920000 | 2024-05-03 10:37AM EDT | 2024-05-10 | 28.11 | 27.80 | 29.20 | -22.35 | -44.29% | 3 | 31 | 28.23% |
| ASML240517P00920000 | 2024-05-03 11:48AM EDT | 2024-05-17 | 32.80 | 33.40 | 34.50 | -23.04 | -41.26% | 5 | 104 | 28.82% |
| ASML240524P00920000 | 2024-05-03 9:42AM EDT | 2024-05-24 | 41.54 | 39.10 | 40.40 | +6.66 | +19.09% | 1 | 8 | 30.92% |
| ASML240531P00920000 | 2024-04-22 11:54AM EDT | 2024-05-31 | 67.21 | 41.60 | 43.20 | 0.00 | - | 2 | 3 | 29.82% |
| ASML240621P00920000 | 2024-05-03 10:33AM EDT | 2024-06-21 | 49.80 | 50.00 | 50.70 | -4.23 | -7.83% | 7 | 146 | 28.51% |
| ASML240719P00920000 | 2024-05-03 10:17AM EDT | 2024-07-19 | 61.90 | 61.30 | 62.40 | -13.50 | -17.90% | 2 | 108 | 29.98% |
| ASML240920P00920000 | 2024-05-03 10:34AM EDT | 2024-09-20 | 76.00 | 76.10 | 77.00 | -15.95 | -17.35% | 7 | 104 | 28.88% |
| ASML241018P00920000 | 2024-05-01 10:18AM EDT | 2024-10-18 | 103.72 | 83.00 | 84.50 | 0.00 | - | 1 | 12 | 29.47% |
| ASML250117P00920000 | 2024-05-02 10:50AM EDT | 2025-01-17 | 100.30 | 99.10 | 100.90 | -14.40 | -12.55% | 4 | 116 | 29.19% |
| ASML250321P00920000 | 2024-04-19 11:25AM EDT | 2025-03-21 | 125.30 | 106.90 | 111.20 | 0.00 | - | 2 | 24 | 29.25% |
| ASML250620P00920000 | 2024-04-17 10:52AM EDT | 2025-06-20 | 125.00 | 116.00 | 123.80 | 0.00 | - | 1 | 25 | 29.15% |
| ASML260116P00920000 | 2024-05-02 11:08AM EDT | 2026-01-16 | 154.00 | 139.90 | 144.30 | 0.00 | - | 9 | 69 | 28.15% |
