La bourse ferme dans 33 min
CAC 40
8 007,40 +14,53 (+0,18 %) Euro Stoxx 50
5 009,60 +25,93 (+0,52 %) Dow Jones
38 500,24 -186,08 (-0,48 %) EUR/USD
1,0870 +0,0015 (+0,14 %) Gold future
2 365,90 +20,10 (+0,86 %) Bitcoin EUR
63 560,39 +883,78 (+1,41 %)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:56AM EDT. Marché ouvert.
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628C00700000 | 2024-05-24 3:36PM EDT | 700.00 | 258.10 | 254.60 | 269.00 | 0.00 | - | 1 | 1 | 91.17% |
| ASML240628C00870000 | 2024-05-29 12:02PM EDT | 870.00 | 98.16 | 93.80 | 99.70 | 0.00 | - | 1 | 1 | 49.42% |
| ASML240628C00900000 | 2024-05-30 3:57PM EDT | 900.00 | 80.90 | 71.10 | 76.90 | 0.00 | - | 23 | 2 | 46.96% |
| ASML240628C00910000 | 2024-05-24 11:53AM EDT | 910.00 | 63.37 | 62.40 | 69.60 | 0.00 | - | 1 | 1 | 45.92% |
| ASML240628C00915000 | 2024-05-29 9:40AM EDT | 915.00 | 63.63 | 59.60 | 62.10 | 0.00 | - | 1 | 2 | 41.18% |
| ASML240628C00920000 | 2024-05-17 2:44PM EDT | 920.00 | 37.85 | 54.20 | 59.30 | 0.00 | - | 2 | 3 | 41.45% |
| ASML240628C00925000 | 2024-05-21 10:29AM EDT | 925.00 | 37.29 | 52.80 | 57.10 | 0.00 | - | 1 | 6 | 42.23% |
| ASML240628C00930000 | 2024-05-10 3:38PM EDT | 930.00 | 43.75 | 49.30 | 51.70 | 0.00 | - | - | 1 | 39.62% |
| ASML240628C00935000 | 2024-05-17 1:27PM EDT | 935.00 | 32.90 | 44.30 | 51.10 | 0.00 | - | 2 | 2 | 41.83% |
| ASML240628C00940000 | 2024-05-30 10:02AM EDT | 940.00 | 48.20 | 43.50 | 45.30 | 0.00 | - | 1 | 12 | 38.69% |
| ASML240628C00945000 | 2024-05-29 10:27AM EDT | 945.00 | 46.65 | 40.10 | 42.10 | 0.00 | - | 2 | 4 | 38.09% |
| ASML240628C00950000 | 2024-05-29 10:07AM EDT | 950.00 | 44.13 | 36.80 | 41.60 | 0.00 | - | 1 | 2 | 40.06% |
| ASML240628C00955000 | 2024-05-29 2:26PM EDT | 955.00 | 40.06 | 34.00 | 36.40 | 0.00 | - | - | 6 | 37.28% |
| ASML240628C00960000 | 2024-05-31 11:30AM EDT | 960.00 | 27.50 | 31.40 | 35.30 | 0.00 | - | 1 | 4 | 38.45% |
| ASML240628C00965000 | 2024-06-03 10:26AM EDT | 965.00 | 33.00 | 26.70 | 33.80 | +4.00 | +13.79% | 1 | 3 | 39.13% |
| ASML240628C00970000 | 2024-05-29 2:59PM EDT | 970.00 | 31.59 | 26.30 | 30.80 | 0.00 | - | 1 | 4 | 38.23% |
| ASML240628C00975000 | 2024-05-31 12:43PM EDT | 975.00 | 19.57 | 24.60 | 28.50 | 0.00 | - | 1 | 2 | 37.92% |
| ASML240628C00980000 | 2024-05-31 11:32AM EDT | 980.00 | 19.90 | 21.20 | 26.30 | 0.00 | - | 4 | 6 | 37.61% |
| ASML240628C00985000 | 2024-05-28 3:32PM EDT | 985.00 | 38.33 | 20.20 | 24.30 | 0.00 | - | 11 | 14 | 37.39% |
| ASML240628C00990000 | 2024-05-29 12:45PM EDT | 990.00 | 24.30 | 17.50 | 23.40 | 0.00 | - | 20 | 13 | 38.22% |
| ASML240628C00995000 | 2024-05-28 12:57PM EDT | 995.00 | 29.81 | 18.30 | 21.10 | 0.00 | - | 2 | 3 | 37.49% |
| ASML240628C01000000 | 2024-05-31 11:03AM EDT | 1,000.00 | 14.47 | 16.00 | 17.60 | 0.00 | - | 1 | 7 | 35.32% |
| ASML240628C01005000 | 2024-05-20 11:41AM EDT | 1,005.00 | 14.19 | 14.50 | 17.40 | 0.00 | - | - | 1 | 36.65% |
| ASML240628C01010000 | 2024-05-21 9:30AM EDT | 1,010.00 | 8.96 | 10.80 | 14.50 | 0.00 | - | - | 2 | 34.82% |
| ASML240628C01015000 | 2024-05-29 11:37AM EDT | 1,015.00 | 15.00 | 12.10 | 13.20 | 0.00 | - | - | 2 | 34.70% |
| ASML240628C01020000 | 2024-05-31 2:03PM EDT | 1,020.00 | 10.35 | 11.10 | 15.10 | 0.00 | - | 1 | 6 | 38.39% |
| ASML240628C01025000 | 2024-06-03 10:16AM EDT | 1,025.00 | 12.50 | 10.20 | 11.00 | -5.10 | -28.98% | 2 | 3 | 34.63% |
| ASML240628C01030000 | 2024-05-31 11:03AM EDT | 1,030.00 | 9.05 | 9.20 | 11.10 | 0.00 | - | 1 | 2 | 36.05% |
| ASML240628C01035000 | 2024-06-03 9:31AM EDT | 1,035.00 | 11.20 | 8.00 | 9.70 | +1.60 | +16.67% | 25 | 28 | 35.40% |
| ASML240628C01040000 | 2024-05-31 11:06AM EDT | 1,040.00 | 7.40 | 7.10 | 8.30 | 0.00 | - | 1 | 2 | 34.59% |
| ASML240628C01050000 | 2024-05-31 3:49PM EDT | 1,050.00 | 7.00 | 2.45 | 7.00 | 0.00 | - | 2 | 26 | 34.85% |
| ASML240628C01060000 | 2024-05-28 9:30AM EDT | 1,060.00 | 7.10 | 2.70 | 5.70 | 0.00 | - | 1 | 2 | 34.76% |
| ASML240628C01070000 | 2024-05-28 1:42PM EDT | 1,070.00 | 10.00 | 4.00 | 5.20 | 0.00 | - | 2 | 3 | 35.86% |
| ASML240628C01080000 | 2024-05-28 3:25PM EDT | 1,080.00 | 7.20 | 2.25 | 7.80 | 0.00 | - | 5 | 6 | 42.65% |
| ASML240628C01100000 | 2024-05-29 10:04AM EDT | 1,100.00 | 3.81 | 2.05 | 2.75 | 0.00 | - | 20 | 20 | 35.68% |
| ASML240628C01110000 | 2024-05-31 2:00PM EDT | 1,110.00 | 1.85 | 1.50 | 2.30 | 0.00 | - | 10 | 11 | 35.97% |
| ASML240628C01130000 | 2024-05-31 2:00PM EDT | 1,130.00 | 1.25 | 1.20 | 4.20 | 0.00 | - | 10 | 10 | 44.74% |
| ASML240628C01150000 | 2024-05-28 1:29PM EDT | 1,150.00 | 2.00 | 0.35 | 5.50 | 0.00 | - | 1 | 1 | 51.33% |
| ASML240628C01200000 | 2024-05-28 9:49AM EDT | 1,200.00 | 1.26 | 0.05 | 1.00 | 0.00 | - | 10 | 10 | 43.03% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628P00660000 | 2024-05-21 10:33AM EDT | 660.00 | 2.30 | 0.10 | 4.60 | 0.00 | - | - | 1 | 76.60% |
| ASML240628P00700000 | 2024-05-21 10:33AM EDT | 700.00 | 2.51 | 0.05 | 2.10 | 0.00 | - | - | 1 | 57.72% |
| ASML240628P00730000 | 2024-05-14 9:32AM EDT | 730.00 | 1.34 | 0.05 | 5.20 | 0.00 | - | - | 1 | 59.70% |
| ASML240628P00750000 | 2024-05-20 1:58PM EDT | 750.00 | 0.65 | 0.20 | 5.40 | 0.00 | - | 2 | 4 | 55.37% |
| ASML240628P00760000 | 2024-05-28 12:49PM EDT | 760.00 | 0.05 | 0.05 | 4.50 | 0.00 | - | 1 | 2 | 50.65% |
| ASML240628P00780000 | 2024-05-31 2:00PM EDT | 780.00 | 1.55 | 0.15 | 1.40 | 0.00 | - | 13 | 16 | 41.71% |
| ASML240628P00795000 | 2024-05-30 3:49PM EDT | 795.00 | 1.40 | 0.05 | 5.90 | 0.00 | - | 1 | 2 | 53.00% |
| ASML240628P00800000 | 2024-05-31 2:00PM EDT | 800.00 | 2.08 | 0.30 | 6.00 | 0.00 | - | 10 | 41 | 51.84% |
| ASML240628P00805000 | 2024-05-31 3:49PM EDT | 805.00 | 1.75 | 0.35 | 6.10 | 0.00 | - | 6 | 6 | 50.68% |
| ASML240628P00810000 | 2024-05-31 1:11PM EDT | 810.00 | 2.70 | 0.40 | 6.20 | 0.00 | - | 188 | 188 | 49.52% |
| ASML240628P00815000 | 2024-05-21 1:18PM EDT | 815.00 | 3.41 | 0.65 | 6.30 | 0.00 | - | 1 | 2 | 48.34% |
| ASML240628P00820000 | 2024-05-21 10:28AM EDT | 820.00 | 4.43 | 0.55 | 4.20 | 0.00 | - | 1 | 5 | 41.99% |
| ASML240628P00825000 | 2024-05-29 1:20PM EDT | 825.00 | 1.87 | 1.90 | 2.25 | 0.00 | - | 1 | 4 | 35.02% |
| ASML240628P00830000 | 2024-05-20 10:45AM EDT | 830.00 | 4.65 | 2.10 | 2.70 | 0.00 | - | 1 | 9 | 35.29% |
| ASML240628P00835000 | 2024-05-28 12:50PM EDT | 835.00 | 1.73 | 2.30 | 2.80 | 0.00 | - | 2 | 14 | 34.37% |
| ASML240628P00840000 | 2024-05-24 2:05PM EDT | 840.00 | 2.92 | 2.55 | 4.20 | 0.00 | - | 2 | 14 | 36.78% |
| ASML240628P00845000 | 2024-05-28 9:30AM EDT | 845.00 | 2.45 | 2.75 | 5.00 | 0.00 | - | 5 | 13 | 37.26% |
| ASML240628P00850000 | 2024-06-03 9:33AM EDT | 850.00 | 2.88 | 2.30 | 3.80 | -1.12 | -28.00% | 1 | 33 | 33.24% |
| ASML240628P00855000 | 2024-05-28 12:53PM EDT | 855.00 | 2.42 | 2.90 | 4.10 | 0.00 | - | 8 | 4 | 32.64% |
| ASML240628P00860000 | 2024-05-29 11:12AM EDT | 860.00 | 3.23 | 3.80 | 5.70 | -1.28 | -28.38% | 1 | 8 | 34.58% |
| ASML240628P00865000 | 2024-05-21 3:50PM EDT | 865.00 | 10.37 | 2.10 | 6.30 | 0.00 | - | - | 2 | 34.28% |
| ASML240628P00870000 | 2024-05-31 11:03AM EDT | 870.00 | 7.55 | 0.60 | 5.70 | 0.00 | - | 8 | 15 | 31.79% |
| ASML240628P00875000 | 2024-05-31 2:18PM EDT | 875.00 | 8.98 | 2.95 | 6.80 | 0.00 | - | 13 | 59 | 32.28% |
| ASML240628P00880000 | 2024-05-31 3:17PM EDT | 880.00 | 9.00 | 2.65 | 7.10 | 0.00 | - | 11 | 53 | 31.31% |
| ASML240628P00885000 | 2024-05-31 10:20AM EDT | 885.00 | 7.80 | 5.80 | 10.00 | 0.00 | - | 1 | 0 | 34.12% |
| ASML240628P00890000 | 2024-06-03 9:53AM EDT | 890.00 | 7.00 | 6.40 | 8.70 | -4.00 | -36.36% | 1 | 3 | 30.70% |
| ASML240628P00895000 | 2024-05-31 3:59PM EDT | 895.00 | 9.50 | 6.10 | 9.70 | 0.00 | - | 1 | 16 | 30.52% |
| ASML240628P00900000 | 2024-05-31 12:03PM EDT | 900.00 | 9.00 | 6.20 | 11.60 | -7.30 | -44.79% | 1 | 42 | 31.37% |
| ASML240628P00905000 | 2024-05-31 3:33PM EDT | 905.00 | 13.95 | 10.70 | 15.30 | 0.00 | - | 11 | 10 | 34.15% |
| ASML240628P00910000 | 2024-05-31 3:33PM EDT | 910.00 | 15.80 | 11.90 | 12.90 | 0.00 | - | 10 | 11 | 29.52% |
| ASML240628P00915000 | 2024-05-29 11:17AM EDT | 915.00 | 14.67 | 13.30 | 18.10 | 0.00 | - | 2 | 8 | 33.64% |
| ASML240628P00920000 | 2024-05-28 2:30PM EDT | 920.00 | 10.50 | 10.70 | 15.60 | 0.00 | - | 53 | 30 | 28.96% |
| ASML240628P00925000 | 2024-05-29 9:41AM EDT | 925.00 | 18.32 | 15.10 | 17.40 | 0.00 | - | 2 | 4 | 28.98% |
| ASML240628P00930000 | 2024-05-31 10:13AM EDT | 930.00 | 17.65 | 16.60 | 19.30 | 0.00 | - | 2 | 5 | 28.97% |
| ASML240628P00935000 | 2024-05-31 12:40PM EDT | 935.00 | 16.60 | 16.50 | 21.70 | -14.80 | -47.13% | 1 | 6 | 29.33% |
| ASML240628P00940000 | 2024-05-30 3:55PM EDT | 940.00 | 18.35 | 21.00 | 26.40 | -1.15 | -5.90% | 2 | 6 | 31.86% |
| ASML240628P00945000 | 2024-05-31 9:50AM EDT | 945.00 | 19.35 | 23.60 | 24.80 | 0.00 | - | 1 | 10 | 27.93% |
| ASML240628P00950000 | 2024-05-30 12:18PM EDT | 950.00 | 26.35 | 24.30 | 28.60 | 0.00 | - | 4 | 5 | 29.27% |
| ASML240628P00955000 | 2024-05-30 12:18PM EDT | 955.00 | 28.56 | 27.80 | 31.80 | 0.00 | - | 2 | 2 | 29.87% |
| ASML240628P00960000 | 2024-05-29 11:05AM EDT | 960.00 | 31.90 | 28.80 | 31.60 | 0.00 | - | 3 | 4 | 26.99% |
| ASML240628P00970000 | 2024-05-28 1:28PM EDT | 970.00 | 24.50 | 33.10 | 37.30 | 0.00 | - | 12 | 10 | 26.80% |
| ASML240628P00980000 | 2024-05-28 2:51PM EDT | 980.00 | 34.00 | 38.40 | 45.00 | 0.00 | - | 10 | 5 | 28.13% |
| ASML240628P00985000 | 2024-05-29 9:33AM EDT | 985.00 | 44.20 | 40.80 | 46.10 | 0.00 | - | 10 | 8 | 25.66% |
| ASML240628P00995000 | 2024-05-28 3:30PM EDT | 995.00 | 37.80 | 50.50 | 55.20 | 0.00 | - | 10 | 10 | 27.80% |
| ASML240628P01000000 | 2024-05-28 3:30PM EDT | 1,000.00 | 40.50 | 51.80 | 56.50 | 0.00 | - | 10 | 10 | 24.80% |
| ASML240628P01010000 | 2024-06-03 9:58AM EDT | 1,010.00 | 52.20 | 58.50 | 63.60 | -34.50 | -39.79% | 1 | 2 | 23.46% |
