La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 353,91 +101,50 (+0,16 %)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621C00330000 | 2023-09-13 12:50PM EDT | 330.00 | 302.31 | 280.50 | 287.20 | 0.00 | - | 1 | 1 | 0.00% |
| ASML240621C00390000 | 2024-02-13 10:30AM EDT | 390.00 | 486.20 | 571.90 | 576.40 | 0.00 | - | 1 | 1 | 204.37% |
| ASML240621C00400000 | 2024-02-13 10:30AM EDT | 400.00 | 495.60 | 562.20 | 567.10 | 0.00 | - | 1 | 5 | 203.64% |
| ASML240621C00470000 | 2023-07-14 10:45AM EDT | 470.00 | 323.43 | 217.70 | 230.30 | 0.00 | - | - | 2 | 0.00% |
| ASML240621C00480000 | 2024-02-01 3:26PM EDT | 480.00 | 415.50 | 508.70 | 523.70 | 0.00 | - | 1 | 1 | 283.92% |
| ASML240621C00490000 | 2023-11-13 10:35AM EDT | 490.00 | 187.67 | 247.60 | 252.00 | 0.00 | - | 1 | 6 | 0.00% |
| ASML240621C00500000 | 2024-04-19 1:25PM EDT | 500.00 | 372.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ASML240621C00510000 | 2024-01-10 4:25PM EDT | 510.00 | 221.06 | 446.70 | 450.90 | 0.00 | - | 2 | 13 | 111.18% |
| ASML240621C00520000 | 2024-04-19 1:29PM EDT | 520.00 | 350.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ASML240621C00540000 | 2024-01-08 10:30AM EDT | 540.00 | 189.00 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| ASML240621C00550000 | 2023-11-21 2:06PM EDT | 550.00 | 162.03 | 221.40 | 226.00 | 0.00 | - | 1 | 4 | 0.00% |
| ASML240621C00560000 | 2024-04-18 12:45PM EDT | 560.00 | 339.05 | 364.20 | 373.40 | 0.00 | - | 1 | 14 | 0.00% |
| ASML240621C00570000 | 2024-03-08 11:53AM EDT | 570.00 | 469.60 | 410.20 | 418.70 | 0.00 | - | 4 | 16 | 198.93% |
| ASML240621C00580000 | 2024-04-18 12:45PM EDT | 580.00 | 316.82 | 344.30 | 353.50 | 0.00 | - | 1 | 17 | 0.00% |
| ASML240621C00590000 | 2024-05-13 9:34AM EDT | 590.00 | 333.50 | 364.80 | 379.80 | 0.00 | - | 2 | 33 | 105.38% |
| ASML240621C00600000 | 2024-05-21 11:41AM EDT | 600.00 | 330.80 | 354.40 | 369.40 | 0.00 | - | 2 | 38 | 98.44% |
| ASML240621C00610000 | 2024-05-21 11:42AM EDT | 610.00 | 319.42 | 345.00 | 360.00 | 0.00 | - | - | 2 | 100.71% |
| ASML240621C00620000 | 2024-05-13 3:15PM EDT | 620.00 | 302.36 | 334.80 | 349.80 | 0.00 | - | 1 | 62 | 95.95% |
| ASML240621C00640000 | 2024-05-06 3:56PM EDT | 640.00 | 280.42 | 314.90 | 329.90 | 0.00 | - | 1 | 31 | 90.65% |
| ASML240621C00660000 | 2024-05-24 11:13AM EDT | 660.00 | 300.00 | 294.60 | 309.60 | 0.00 | - | 1 | 47 | 82.42% |
| ASML240621C00680000 | 2024-05-24 3:36PM EDT | 680.00 | 277.10 | 274.70 | 289.70 | 0.00 | - | 1 | 77 | 77.48% |
| ASML240621C00700000 | 2024-05-31 1:29PM EDT | 700.00 | 249.00 | 254.60 | 269.60 | +34.78 | +16.24% | 2 | 155 | 71.18% |
| ASML240621C00720000 | 2024-04-26 12:04PM EDT | 720.00 | 208.30 | 233.70 | 242.40 | 0.00 | - | 1 | 121 | 67.65% |
| ASML240621C00730000 | 2024-05-01 1:00PM EDT | 730.00 | 135.60 | 224.80 | 239.80 | 0.00 | - | 1 | 62 | 64.32% |
| ASML240621C00740000 | 2024-04-24 1:16PM EDT | 740.00 | 158.85 | 213.80 | 222.30 | 0.00 | - | 9 | 77 | 61.62% |
| ASML240621C00750000 | 2024-05-31 1:37PM EDT | 750.00 | 197.25 | 204.90 | 219.90 | +13.01 | +7.06% | 2 | 177 | 59.52% |
| ASML240621C00760000 | 2024-05-17 2:16PM EDT | 760.00 | 165.80 | 196.00 | 210.10 | 0.00 | - | 6 | 226 | 60.06% |
| ASML240621C00770000 | 2024-04-23 10:55AM EDT | 770.00 | 135.70 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| ASML240621C00780000 | 2024-05-30 3:49PM EDT | 780.00 | 184.00 | 176.00 | 190.20 | 0.00 | - | 1 | 84 | 54.77% |
| ASML240621C00790000 | 2024-05-17 3:30PM EDT | 790.00 | 141.25 | 166.10 | 180.70 | 0.00 | - | 1 | 18 | 53.24% |
| ASML240621C00800000 | 2024-05-31 11:54AM EDT | 800.00 | 139.50 | 156.00 | 170.90 | +53.90 | +62.97% | 5 | 295 | 50.67% |
| ASML240621C00810000 | 2024-05-28 9:34AM EDT | 810.00 | 170.65 | 146.70 | 161.70 | 0.00 | - | 2 | 7 | 50.44% |
| ASML240621C00820000 | 2024-05-23 1:43PM EDT | 820.00 | 130.91 | 137.00 | 150.40 | 0.00 | - | 2 | 216 | 62.65% |
| ASML240621C00830000 | 2024-05-08 11:58AM EDT | 830.00 | 90.97 | 127.00 | 139.80 | 0.00 | - | 4 | 7 | 58.07% |
| ASML240621C00840000 | 2024-05-23 11:20AM EDT | 840.00 | 113.15 | 117.00 | 130.00 | 0.00 | - | 3 | 111 | 55.13% |
| ASML240621C00850000 | 2024-05-21 9:30AM EDT | 850.00 | 83.29 | 108.00 | 120.60 | 0.00 | - | 10 | 50 | 52.89% |
| ASML240621C00860000 | 2024-05-29 9:30AM EDT | 860.00 | 108.50 | 101.00 | 108.70 | 0.00 | - | 4 | 114 | 46.01% |
| ASML240621C00870000 | 2024-05-23 11:20AM EDT | 870.00 | 86.69 | 92.00 | 99.90 | 0.00 | - | 1 | 22 | 44.86% |
| ASML240621C00880000 | 2024-05-31 11:18AM EDT | 880.00 | 74.82 | 85.00 | 90.50 | -20.28 | -21.32% | 10 | 161 | 42.47% |
| ASML240621C00885000 | 2024-05-24 11:03AM EDT | 885.00 | 79.40 | 80.40 | 85.40 | 0.00 | - | 5 | 2 | 40.57% |
| ASML240621C00890000 | 2024-05-31 10:36AM EDT | 890.00 | 68.51 | 76.60 | 80.90 | +20.01 | +41.26% | 1 | 101 | 39.62% |
| ASML240621C00895000 | 2024-05-23 2:23PM EDT | 895.00 | 57.00 | 72.20 | 76.50 | 0.00 | - | - | 1 | 38.76% |
| ASML240621C00900000 | 2024-05-31 3:47PM EDT | 900.00 | 66.60 | 68.40 | 73.20 | +0.57 | +0.86% | 7 | 249 | 39.42% |
| ASML240621C00902500 | 2024-05-24 10:00AM EDT | 902.50 | 56.20 | 65.90 | 71.40 | 0.00 | - | 1 | 1 | 39.47% |
| ASML240621C00907500 | 2024-05-23 1:03PM EDT | 907.50 | 57.20 | 62.30 | 66.80 | 0.00 | - | - | 2 | 38.12% |
| ASML240621C00910000 | 2024-05-31 11:18AM EDT | 910.00 | 51.74 | 60.20 | 64.90 | -18.76 | -26.61% | 10 | 158 | 37.96% |
| ASML240621C00915000 | 2024-05-30 3:01PM EDT | 915.00 | 57.46 | 56.90 | 60.20 | -5.64 | -8.94% | 10 | 21 | 36.38% |
| ASML240621C00917500 | 2024-05-30 11:01AM EDT | 917.50 | 40.40 | 52.30 | 58.10 | -14.10 | -25.87% | 14 | 26 | 35.90% |
| ASML240621C00920000 | 2024-05-30 2:51PM EDT | 920.00 | 38.90 | 53.20 | 57.10 | -21.00 | -35.06% | 1 | 206 | 36.79% |
| ASML240621C00925000 | 2024-05-30 3:01PM EDT | 925.00 | 55.70 | 49.50 | 54.10 | 0.00 | - | 6 | 23 | 37.15% |
| ASML240621C00930000 | 2024-05-31 1:10PM EDT | 930.00 | 35.30 | 46.40 | 49.20 | -16.90 | -32.38% | 6 | 187 | 35.11% |
| ASML240621C00935000 | 2024-05-31 3:40PM EDT | 935.00 | 40.50 | 43.20 | 46.50 | -8.70 | -17.68% | 23 | 20 | 35.57% |
| ASML240621C00940000 | 2024-05-31 1:33PM EDT | 940.00 | 34.30 | 39.90 | 43.90 | -4.00 | -10.44% | 36 | 506 | 36.00% |
| ASML240621C00945000 | 2024-05-31 3:37PM EDT | 945.00 | 34.20 | 36.60 | 41.70 | -1.80 | -5.00% | 9 | 33 | 36.72% |
| ASML240621C00950000 | 2024-05-31 3:58PM EDT | 950.00 | 34.27 | 34.20 | 36.30 | -7.95 | -18.83% | 27 | 237 | 33.76% |
| ASML240621C00955000 | 2024-05-31 3:19PM EDT | 955.00 | 27.30 | 32.10 | 33.40 | -9.60 | -26.02% | 37 | 31 | 33.45% |
| ASML240621C00960000 | 2024-05-31 3:58PM EDT | 960.00 | 29.90 | 29.60 | 30.70 | -4.21 | -12.34% | 60 | 464 | 33.23% |
| ASML240621C00965000 | 2024-05-31 3:52PM EDT | 965.00 | 26.00 | 26.40 | 28.60 | -6.50 | -20.00% | 22 | 121 | 33.52% |
| ASML240621C00970000 | 2024-05-31 12:58PM EDT | 970.00 | 16.36 | 23.80 | 27.30 | -12.81 | -43.91% | 11 | 261 | 34.54% |
| ASML240621C00975000 | 2024-05-31 1:02PM EDT | 975.00 | 15.37 | 21.80 | 23.90 | -11.13 | -42.00% | 12 | 64 | 33.13% |
| ASML240621C00980000 | 2024-05-31 12:58PM EDT | 980.00 | 15.50 | 19.30 | 21.60 | -9.50 | -38.00% | 6 | 241 | 32.78% |
| ASML240621C00990000 | 2024-05-31 1:33PM EDT | 990.00 | 13.20 | 16.20 | 17.70 | -7.55 | -36.39% | 6 | 232 | 32.41% |
| ASML240621C01000000 | 2024-05-31 3:37PM EDT | 1,000.00 | 12.10 | 13.00 | 14.60 | -5.20 | -30.06% | 59 | 843 | 32.42% |
| ASML240621C01010000 | 2024-05-30 3:58PM EDT | 1,010.00 | 7.00 | 10.40 | 12.20 | -8.30 | -54.25% | 18 | 369 | 32.77% |
| ASML240621C01020000 | 2024-05-31 2:44PM EDT | 1,020.00 | 6.85 | 8.20 | 9.50 | -3.65 | -34.76% | 46 | 365 | 32.18% |
| ASML240621C01030000 | 2024-05-31 3:13PM EDT | 1,030.00 | 5.59 | 6.40 | 8.10 | -3.86 | -40.85% | 17 | 183 | 32.95% |
| ASML240621C01040000 | 2024-05-31 3:13PM EDT | 1,040.00 | 4.48 | 5.00 | 6.60 | -1.42 | -24.07% | 3 | 279 | 33.16% |
| ASML240621C01050000 | 2024-05-31 3:28PM EDT | 1,050.00 | 3.80 | 3.80 | 4.70 | -2.20 | -36.67% | 15 | 966 | 32.07% |
| ASML240621C01060000 | 2024-05-31 12:28PM EDT | 1,060.00 | 2.45 | 3.00 | 3.70 | -2.70 | -52.43% | 2 | 256 | 32.17% |
| ASML240621C01070000 | 2024-05-30 9:56AM EDT | 1,070.00 | 3.50 | 2.40 | 3.00 | 0.00 | - | 4 | 84 | 32.55% |
| ASML240621C01080000 | 2024-05-28 1:40PM EDT | 1,080.00 | 5.60 | 1.75 | 2.40 | 0.00 | - | 9 | 142 | 32.84% |
| ASML240621C01090000 | 2024-05-29 12:35PM EDT | 1,090.00 | 2.85 | 1.40 | 1.95 | +0.30 | +11.76% | 15 | 69 | 33.25% |
| ASML240621C01100000 | 2024-05-31 9:35AM EDT | 1,100.00 | 1.35 | 0.70 | 1.75 | -0.20 | -12.90% | 21 | 1,093 | 34.33% |
| ASML240621C01110000 | 2024-05-29 2:25PM EDT | 1,110.00 | 1.98 | 0.55 | 2.20 | 0.00 | - | 1 | 137 | 37.84% |
| ASML240621C01120000 | 2024-05-29 12:01PM EDT | 1,120.00 | 1.45 | 0.50 | 1.40 | +0.05 | +3.57% | 1 | 88 | 36.29% |
| ASML240621C01130000 | 2024-05-17 9:30AM EDT | 1,130.00 | 0.75 | 0.40 | 2.05 | 0.00 | - | 3 | 110 | 40.83% |
| ASML240621C01140000 | 2024-05-30 10:36AM EDT | 1,140.00 | 1.14 | 0.55 | 1.20 | +0.24 | +26.67% | 2 | 90 | 38.54% |
| ASML240621C01150000 | 2024-05-30 2:21PM EDT | 1,150.00 | 1.00 | 0.30 | 2.75 | 0.00 | - | 26 | 107 | 46.97% |
| ASML240621C01160000 | 2024-05-20 12:39PM EDT | 1,160.00 | 0.65 | 0.25 | 1.00 | 0.00 | - | 3 | 57 | 40.44% |
| ASML240621C01170000 | 2024-05-30 2:24PM EDT | 1,170.00 | 0.75 | 0.20 | 0.95 | 0.00 | - | 10 | 48 | 41.60% |
| ASML240621C01180000 | 2024-05-07 9:30AM EDT | 1,180.00 | 0.50 | 0.20 | 0.90 | 0.00 | - | 15 | 38 | 42.71% |
| ASML240621C01190000 | 2024-04-23 11:22AM EDT | 1,190.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| ASML240621C01200000 | 2024-05-30 2:46PM EDT | 1,200.00 | 0.55 | 0.05 | 0.85 | 0.00 | - | 27 | 341 | 45.19% |
| ASML240621C01210000 | 2024-04-29 1:44PM EDT | 1,210.00 | 0.85 | 0.15 | 3.70 | 0.00 | - | 2 | 93 | 53.28% |
| ASML240621C01220000 | 2024-05-07 1:48PM EDT | 1,220.00 | 0.50 | 0.00 | 2.10 | 0.00 | - | 16 | 54 | 55.66% |
| ASML240621C01230000 | 2024-05-28 3:58PM EDT | 1,230.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 8 | 27 | 48.44% |
| ASML240621C01240000 | 2024-04-16 1:35PM EDT | 1,240.00 | 6.90 | 0.00 | 4.10 | 0.00 | - | 9 | 42 | 58.41% |
| ASML240621C01250000 | 2024-05-30 12:35PM EDT | 1,250.00 | 0.30 | 0.10 | 4.50 | 0.00 | - | 1 | 603 | 61.12% |
| ASML240621C01260000 | 2024-05-30 1:17PM EDT | 1,260.00 | 0.39 | 0.00 | 4.50 | 0.00 | - | 1 | 39 | 62.34% |
| ASML240621C01270000 | 2024-04-26 2:31PM EDT | 1,270.00 | 0.55 | 0.00 | 3.40 | 0.00 | - | 3 | 784 | 60.78% |
| ASML240621C01280000 | 2024-04-17 3:16PM EDT | 1,280.00 | 0.90 | 0.00 | 4.00 | 0.00 | - | 5 | 14 | 63.89% |
| ASML240621C01290000 | 2024-05-15 3:24PM EDT | 1,290.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 22 | 66.36% |
| ASML240621C01300000 | 2024-05-09 9:32AM EDT | 1,300.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 145 | 52.05% |
| ASML240621C01310000 | 2024-04-19 12:39PM EDT | 1,310.00 | 0.46 | 0.10 | 3.90 | 0.00 | - | 1 | 13 | 68.01% |
| ASML240621C01320000 | 2024-05-16 9:34AM EDT | 1,320.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 3 | 33 | 70.47% |
| ASML240621C01330000 | 2024-04-19 12:26PM EDT | 1,330.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 44 | 21 | 70.37% |
| ASML240621C01340000 | 2024-04-10 10:45AM EDT | 1,340.00 | 3.70 | 0.00 | 0.65 | 0.00 | - | 2 | 7 | 56.01% |
| ASML240621C01350000 | 2024-04-17 10:15AM EDT | 1,350.00 | 0.85 | 0.05 | 3.90 | 0.00 | - | 2 | 10 | 73.13% |
| ASML240621C01360000 | 2024-04-16 9:36AM EDT | 1,360.00 | 2.40 | 0.05 | 0.55 | 0.00 | - | 11 | 45 | 57.62% |
| ASML240621C01370000 | 2024-04-19 11:55AM EDT | 1,370.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | 7 | 14 | 75.53% |
| ASML240621C01380000 | 2024-05-01 9:33AM EDT | 1,380.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 3 | 0 | 66.19% |
| ASML240621C01390000 | 2024-03-20 11:54AM EDT | 1,390.00 | 2.85 | 0.00 | 1.25 | 0.00 | - | 1 | 4 | 66.33% |
| ASML240621C01400000 | 2024-05-24 9:30AM EDT | 1,400.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 4 | 401 | 61.18% |
| ASML240621C01420000 | 2024-03-22 1:51PM EDT | 1,420.00 | 3.80 | 0.05 | 0.25 | 0.00 | - | 2 | 25 | 59.33% |
| ASML240621C01440000 | 2024-05-02 9:44AM EDT | 1,440.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 9 | 61.23% |
| ASML240621C01450000 | 2024-05-16 9:30AM EDT | 1,450.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 31 | 86.82% |
| ASML240621C01460000 | 2024-03-08 1:27PM EDT | 1,460.00 | 5.70 | 1.90 | 2.80 | 0.00 | - | 3 | 9 | 88.92% |
| ASML240621C01480000 | 2024-05-14 9:30AM EDT | 1,480.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 4 | 19 | 76.15% |
| ASML240621C01500000 | 2024-05-31 11:57AM EDT | 1,500.00 | 0.10 | 0.05 | 0.30 | +0.04 | +66.67% | 5 | 43 | 67.63% |
| ASML240621C01520000 | 2024-05-31 11:24AM EDT | 1,520.00 | 0.05 | 0.05 | 0.20 | -0.01 | -16.67% | 22 | 167 | 67.19% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621P00290000 | 2024-02-15 1:03PM EDT | 290.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 34 | 62 | 238.92% |
| ASML240621P00300000 | 2023-11-06 4:52PM EDT | 300.00 | 1.35 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 190.92% |
| ASML240621P00310000 | 2024-02-15 12:35PM EDT | 310.00 | 0.01 | 0.00 | 3.00 | 0.00 | - | 3 | 118 | 217.82% |
| ASML240621P00320000 | 2024-02-15 12:35PM EDT | 320.00 | 0.16 | 0.00 | 3.90 | 0.00 | - | 1 | 76 | 220.31% |
| ASML240621P00330000 | 2024-02-15 12:36PM EDT | 330.00 | 0.09 | 0.00 | 3.10 | 0.00 | - | 1 | 35 | 207.42% |
| ASML240621P00340000 | 2024-03-04 3:39PM EDT | 340.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 1,041 | 161.72% |
| ASML240621P00350000 | 2024-01-29 1:20PM EDT | 350.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 1 | 236 | 153.91% |
| ASML240621P00360000 | 2024-01-08 12:04PM EDT | 360.00 | 0.80 | 0.00 | 0.40 | 0.00 | - | 20 | 67 | 149.80% |
| ASML240621P00370000 | 2023-12-29 11:24AM EDT | 370.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 14 | 13 | 149.22% |
| ASML240621P00380000 | 2023-12-19 11:03AM EDT | 380.00 | 0.55 | 0.10 | 1.15 | 0.00 | - | 5 | 38 | 161.04% |
| ASML240621P00390000 | 2024-02-12 10:34AM EDT | 390.00 | 0.21 | 0.00 | 0.55 | 0.00 | - | 3 | 100 | 142.77% |
| ASML240621P00400000 | 2024-05-01 2:51PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 85 | 112.50% |
| ASML240621P00410000 | 2024-05-31 11:24AM EDT | 410.00 | 0.05 | 0.00 | 1.10 | -0.10 | -66.67% | 10 | 113 | 146.39% |
| ASML240621P00420000 | 2024-01-25 12:38PM EDT | 420.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 4 | 79 | 125.78% |
| ASML240621P00430000 | 2024-05-30 12:47PM EDT | 430.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 318 | 116.02% |
| ASML240621P00440000 | 2024-05-29 1:19PM EDT | 440.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 65 | 412 | 106.25% |
| ASML240621P00450000 | 2024-05-28 10:41AM EDT | 450.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 428 | 103.13% |
| ASML240621P00460000 | 2024-05-01 9:49AM EDT | 460.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 17 | 381 | 115.63% |
| ASML240621P00470000 | 2024-05-20 9:56AM EDT | 470.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 2 | 177 | 106.06% |
| ASML240621P00480000 | 2024-05-06 9:55AM EDT | 480.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 308 | 100.98% |
| ASML240621P00490000 | 2024-04-17 11:09AM EDT | 490.00 | 0.25 | 0.00 | 3.90 | 0.00 | - | 46 | 206 | 140.41% |
| ASML240621P00500000 | 2024-05-09 11:47AM EDT | 500.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 1,198 | 97.46% |
| ASML240621P00510000 | 2024-05-10 9:30AM EDT | 510.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 136 | 99.22% |
| ASML240621P00520000 | 2024-05-15 9:30AM EDT | 520.00 | 0.10 | 0.05 | 1.15 | 0.00 | - | 4 | 118 | 109.33% |
| ASML240621P00530000 | 2024-05-16 9:30AM EDT | 530.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 10 | 64 | 94.73% |
| ASML240621P00540000 | 2024-05-15 9:59AM EDT | 540.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 124 | 103.71% |
| ASML240621P00550000 | 2024-05-17 9:30AM EDT | 550.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 5 | 215 | 96.00% |
| ASML240621P00560000 | 2024-05-24 9:30AM EDT | 560.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 317 | 79.79% |
| ASML240621P00570000 | 2024-04-22 2:16PM EDT | 570.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASML240621P00580000 | 2024-05-31 12:39PM EDT | 580.00 | 0.20 | 0.05 | 0.30 | +0.09 | +81.82% | 11 | 532 | 79.30% |
| ASML240621P00590000 | 2024-05-30 10:47AM EDT | 590.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 11 | 170 | 77.88% |
| ASML240621P00600000 | 2024-05-31 1:28PM EDT | 600.00 | 0.20 | 0.10 | 0.45 | +0.05 | +33.33% | 14 | 821 | 78.13% |
| ASML240621P00610000 | 2024-05-31 12:39PM EDT | 610.00 | 0.25 | 0.05 | 0.25 | +0.05 | +25.00% | 5 | 49 | 70.80% |
| ASML240621P00620000 | 2024-05-10 10:22AM EDT | 620.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | 2 | 236 | 68.46% |
| ASML240621P00630000 | 2024-05-28 11:00AM EDT | 630.00 | 0.11 | 0.05 | 1.45 | 0.00 | - | 1 | 22 | 80.25% |
| ASML240621P00640000 | 2024-05-31 3:17PM EDT | 640.00 | 0.30 | 0.10 | 0.60 | -0.20 | -40.00% | 14 | 165 | 70.26% |
| ASML240621P00650000 | 2024-05-28 11:01AM EDT | 650.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 32 | 65.92% |
| ASML240621P00660000 | 2024-05-31 1:00PM EDT | 660.00 | 0.30 | 0.05 | 1.65 | +0.10 | +50.00% | 10 | 136 | 73.63% |
| ASML240621P00670000 | 2024-04-25 12:50PM EDT | 670.00 | 1.80 | 0.00 | 3.50 | 0.00 | - | - | 3 | 79.59% |
| ASML240621P00680000 | 2024-05-28 9:30AM EDT | 680.00 | 0.15 | 0.10 | 4.50 | 0.00 | - | 1 | 382 | 80.58% |
| ASML240621P00690000 | 2024-04-25 1:47PM EDT | 690.00 | 2.00 | 0.00 | 3.50 | 0.00 | - | - | 33 | 73.97% |
| ASML240621P00700000 | 2024-05-29 11:17AM EDT | 700.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 1 | 394 | 57.10% |
| ASML240621P00710000 | 2024-05-20 11:11AM EDT | 710.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 12 | 50 | 55.66% |
| ASML240621P00720000 | 2024-05-31 12:43PM EDT | 720.00 | 0.90 | 0.00 | 1.90 | +0.43 | +91.49% | 20 | 173 | 59.42% |
| ASML240621P00730000 | 2024-05-31 12:43PM EDT | 730.00 | 0.47 | 0.15 | 1.95 | +0.04 | +9.30% | 50 | 338 | 57.86% |
| ASML240621P00740000 | 2024-05-23 2:24PM EDT | 740.00 | 0.66 | 0.00 | 2.15 | 0.00 | - | 78 | 251 | 55.59% |
| ASML240621P00750000 | 2024-05-29 3:38PM EDT | 750.00 | 0.47 | 0.00 | 2.40 | 0.00 | - | 1 | 407 | 54.10% |
| ASML240621P00760000 | 2024-05-30 12:09PM EDT | 760.00 | 0.75 | 0.05 | 2.70 | 0.00 | - | 1 | 487 | 52.86% |
| ASML240621P00770000 | 2024-05-31 12:23PM EDT | 770.00 | 0.95 | 0.05 | 1.50 | +0.45 | +90.00% | 11 | 83 | 51.14% |
| ASML240621P00780000 | 2024-05-31 12:59PM EDT | 780.00 | 1.27 | 0.40 | 1.15 | +0.41 | +47.67% | 5 | 272 | 46.39% |
| ASML240621P00790000 | 2024-05-31 12:37PM EDT | 790.00 | 1.15 | 0.35 | 1.30 | +0.05 | +4.55% | 30 | 80 | 44.93% |
| ASML240621P00800000 | 2024-05-31 3:56PM EDT | 800.00 | 0.90 | 0.70 | 1.35 | +0.08 | +9.76% | 3 | 434 | 42.80% |
| ASML240621P00810000 | 2024-05-28 10:47AM EDT | 810.00 | 1.31 | 0.65 | 1.75 | 0.00 | - | 2 | 243 | 42.43% |
| ASML240621P00820000 | 2024-05-31 12:41PM EDT | 820.00 | 2.25 | 1.00 | 1.70 | +1.07 | +90.68% | 16 | 278 | 39.68% |
| ASML240621P00830000 | 2024-05-31 12:47PM EDT | 830.00 | 2.85 | 0.95 | 2.70 | +1.48 | +108.03% | 4 | 306 | 41.10% |
| ASML240621P00840000 | 2024-05-31 3:36PM EDT | 840.00 | 2.25 | 1.60 | 2.00 | +0.52 | +30.06% | 25 | 194 | 35.91% |
| ASML240621P00850000 | 2024-05-31 12:59PM EDT | 850.00 | 4.49 | 2.10 | 2.50 | +2.39 | +113.81% | 16 | 876 | 35.11% |
| ASML240621P00860000 | 2024-05-31 1:13PM EDT | 860.00 | 4.80 | 2.60 | 3.10 | +2.00 | +71.43% | 63 | 405 | 34.27% |
| ASML240621P00870000 | 2024-05-31 9:50AM EDT | 870.00 | 2.50 | 3.40 | 3.90 | -0.70 | -21.88% | 19 | 195 | 33.56% |
| ASML240621P00880000 | 2024-05-31 12:59PM EDT | 880.00 | 8.97 | 4.30 | 5.10 | +3.77 | +72.50% | 8 | 417 | 33.31% |
| ASML240621P00885000 | 2024-05-31 1:27PM EDT | 885.00 | 8.10 | 4.90 | 5.70 | +2.80 | +52.83% | 2 | 54 | 32.98% |
| ASML240621P00890000 | 2024-05-31 11:38AM EDT | 890.00 | 8.60 | 5.50 | 6.40 | +2.75 | +47.01% | 22 | 221 | 32.72% |
| ASML240621P00895000 | 2024-05-28 3:59PM EDT | 895.00 | 3.90 | 6.30 | 7.20 | 0.00 | - | 10 | 23 | 32.50% |
| ASML240621P00900000 | 2024-05-31 3:54PM EDT | 900.00 | 8.10 | 6.70 | 8.10 | +0.73 | +9.91% | 18 | 419 | 32.31% |
| ASML240621P00902500 | 2024-05-28 10:40AM EDT | 902.50 | 6.30 | 7.60 | 8.50 | 0.00 | - | 1 | 16 | 32.09% |
| ASML240621P00905000 | 2024-05-31 12:43PM EDT | 905.00 | 12.35 | 7.90 | 9.10 | +3.90 | +46.15% | 5 | 29 | 32.14% |
| ASML240621P00907500 | 2024-05-31 10:48AM EDT | 907.50 | 12.65 | 8.40 | 9.60 | +4.45 | +54.27% | 1 | 39 | 32.00% |
| ASML240621P00910000 | 2024-05-31 1:19PM EDT | 910.00 | 12.08 | 9.10 | 10.20 | +3.26 | +36.96% | 6 | 179 | 31.97% |
| ASML240621P00912500 | 2024-05-31 11:37AM EDT | 912.50 | 14.70 | 9.40 | 10.70 | +4.70 | +47.00% | 15 | 25 | 31.77% |
| ASML240621P00915000 | 2024-05-31 11:37AM EDT | 915.00 | 13.37 | 9.90 | 11.30 | +3.50 | +35.46% | 13 | 94 | 31.67% |
| ASML240621P00917500 | 2024-05-31 10:07AM EDT | 917.50 | 9.90 | 10.70 | 11.90 | -2.30 | -18.85% | 12 | 26 | 31.53% |
| ASML240621P00920000 | 2024-05-31 3:54PM EDT | 920.00 | 12.55 | 11.30 | 12.50 | +0.75 | +6.36% | 4 | 374 | 31.36% |
| ASML240621P00925000 | 2024-05-30 2:25PM EDT | 925.00 | 12.90 | 12.60 | 13.90 | 0.00 | - | 35 | 549 | 31.17% |
| ASML240621P00930000 | 2024-05-31 12:51PM EDT | 930.00 | 25.22 | 14.10 | 15.50 | +10.62 | +72.74% | 1 | 186 | 31.09% |
| ASML240621P00935000 | 2024-05-31 12:24PM EDT | 935.00 | 28.40 | 15.60 | 17.30 | +13.49 | +90.48% | 3 | 51 | 31.09% |
| ASML240621P00940000 | 2024-05-31 1:32PM EDT | 940.00 | 24.60 | 17.40 | 18.90 | +7.10 | +40.57% | 50 | 87 | 30.70% |
| ASML240621P00945000 | 2024-05-31 3:20PM EDT | 945.00 | 24.40 | 16.80 | 21.10 | +4.70 | +23.86% | 2 | 26 | 30.85% |
| ASML240621P00950000 | 2024-05-31 3:40PM EDT | 950.00 | 25.60 | 21.30 | 22.70 | +3.90 | +17.97% | 133 | 340 | 30.17% |
| ASML240621P00955000 | 2024-05-31 3:47PM EDT | 955.00 | 27.00 | 23.30 | 24.70 | +2.60 | +10.66% | 53 | 58 | 29.79% |
| ASML240621P00960000 | 2024-05-31 11:24AM EDT | 960.00 | 40.60 | 25.50 | 27.20 | +11.03 | +37.30% | 74 | 172 | 29.80% |
| ASML240621P00965000 | 2024-05-31 10:58AM EDT | 965.00 | 35.70 | 27.90 | 30.40 | +4.20 | +13.33% | 36 | 47 | 30.42% |
| ASML240621P00970000 | 2024-05-30 9:51AM EDT | 970.00 | 33.30 | 29.80 | 33.50 | 0.00 | - | 2 | 190 | 30.78% |
| ASML240621P00975000 | 2024-05-31 9:39AM EDT | 975.00 | 26.90 | 33.40 | 36.30 | +4.20 | +18.50% | 20 | 45 | 30.66% |
| ASML240621P00980000 | 2024-05-31 3:41PM EDT | 980.00 | 41.45 | 35.30 | 39.00 | +15.45 | +59.42% | 3 | 190 | 30.27% |
| ASML240621P00990000 | 2024-05-31 3:41PM EDT | 990.00 | 48.15 | 41.60 | 45.30 | +3.25 | +7.24% | 2 | 252 | 30.03% |
| ASML240621P01000000 | 2024-05-31 9:51AM EDT | 1,000.00 | 41.40 | 48.70 | 52.30 | -8.60 | -17.20% | 15 | 129 | 30.02% |
| ASML240621P01010000 | 2024-05-29 9:30AM EDT | 1,010.00 | 58.30 | 56.50 | 61.10 | 0.00 | - | 2 | 87 | 31.79% |
| ASML240621P01020000 | 2024-05-30 2:49PM EDT | 1,020.00 | 63.90 | 63.70 | 68.70 | 0.00 | - | 15 | 79 | 31.54% |
| ASML240621P01030000 | 2024-04-18 3:54PM EDT | 1,030.00 | 146.70 | 103.00 | 110.90 | 0.00 | - | 1 | 86 | 69.83% |
| ASML240621P01040000 | 2024-05-28 11:31AM EDT | 1,040.00 | 71.75 | 80.10 | 86.30 | 0.00 | - | 2 | 3 | 33.26% |
| ASML240621P01050000 | 2024-05-29 9:45AM EDT | 1,050.00 | 95.69 | 89.00 | 96.00 | 0.00 | - | 1 | 7 | 35.25% |
| ASML240621P01060000 | 2024-04-17 9:34AM EDT | 1,060.00 | 145.40 | 129.60 | 140.10 | 0.00 | - | 14 | 0 | 77.44% |
| ASML240621P01070000 | 2024-05-01 3:32PM EDT | 1,070.00 | 207.10 | 106.70 | 118.00 | 0.00 | - | 30 | 0 | 43.75% |
| ASML240621P01080000 | 2024-04-16 10:08AM EDT | 1,080.00 | 134.80 | 149.30 | 159.60 | 0.00 | - | - | 0 | 83.15% |
| ASML240621P01090000 | 2024-03-08 11:19AM EDT | 1,090.00 | 106.60 | 131.20 | 138.20 | 0.00 | - | 2 | 2 | 48.89% |
| ASML240621P01100000 | 2024-04-30 3:01PM EDT | 1,100.00 | 213.90 | 126.20 | 140.90 | 0.00 | - | 120 | 0 | 32.19% |
| ASML240621P01110000 | 2024-04-02 1:01PM EDT | 1,110.00 | 163.00 | 233.70 | 246.20 | 0.00 | - | 9 | 0 | 156.32% |
| ASML240621P01120000 | 2024-04-17 9:38AM EDT | 1,120.00 | 204.50 | 189.10 | 199.60 | 0.00 | - | 1 | 0 | 94.50% |
| ASML240621P01130000 | 2024-04-12 1:57PM EDT | 1,130.00 | 176.80 | 192.70 | 207.00 | 0.00 | - | 13 | 0 | 91.32% |
| ASML240621P01140000 | 2024-04-16 2:34PM EDT | 1,140.00 | 179.00 | 209.10 | 219.70 | 0.00 | - | 14 | 0 | 99.92% |
| ASML240621P01150000 | 2024-04-15 9:36AM EDT | 1,150.00 | 179.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ASML240621P01160000 | 2024-04-26 3:37PM EDT | 1,160.00 | 232.00 | 199.20 | 211.00 | 0.00 | - | 30 | 0 | 56.88% |
| ASML240621P01170000 | 2024-04-26 3:37PM EDT | 1,170.00 | 254.90 | 208.30 | 221.00 | 0.00 | - | 30 | 0 | 57.55% |
| ASML240621P01180000 | 2024-04-26 3:37PM EDT | 1,180.00 | 263.70 | 218.30 | 231.00 | 0.00 | - | 30 | 0 | 59.37% |
| ASML240621P01190000 | 2024-04-04 1:58PM EDT | 1,190.00 | 210.80 | 282.40 | 295.20 | 0.00 | - | 2 | 0 | 143.32% |
| ASML240621P01200000 | 2024-04-04 1:58PM EDT | 1,200.00 | 219.80 | 291.90 | 306.60 | 0.00 | - | 1 | 0 | 146.41% |
| ASML240621P01320000 | 2024-03-06 2:47PM EDT | 1,320.00 | 317.90 | 336.40 | 348.70 | 0.00 | - | 4 | 0 | 0.00% |
| ASML240621P01370000 | 2024-05-08 12:46PM EDT | 1,370.00 | 462.50 | 403.10 | 418.10 | 0.00 | - | - | 0 | 67.87% |
| ASML240621P01450000 | 2024-05-08 12:10PM EDT | 1,450.00 | 543.80 | 482.80 | 497.80 | 0.00 | - | 1 | 0 | 73.19% |
| ASML240621P01460000 | 2024-03-27 3:57PM EDT | 1,460.00 | 485.43 | 536.10 | 546.10 | 0.00 | - | 1 | 0 | 175.68% |
| ASML240621P01480000 | 2024-05-15 3:44PM EDT | 1,480.00 | 545.58 | 512.90 | 527.90 | 0.00 | - | - | 0 | 77.64% |
| ASML240621P01500000 | 2024-05-15 3:44PM EDT | 1,500.00 | 565.93 | 532.90 | 547.90 | 0.00 | - | - | 0 | 79.69% |
| ASML240621P01520000 | 2024-05-15 3:18PM EDT | 1,520.00 | 582.60 | 552.90 | 567.90 | 0.00 | - | 4 | 0 | 81.67% |
