Marchés français ouverture 1 h 26 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 509,75 +168,21 (+0,43 %) EUR/USD
1,0693 -0,0016 (-0,15 %) HANG SENG
17 797,09 +80,62 (+0,46 %) Bitcoin EUR
57 519,95 +578,41 (+1,02 %)
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’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240712C00770000 | 2024-06-21 3:27PM EDT | 770.00 | 267.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240712C00820000 | 2024-06-21 3:29PM EDT | 820.00 | 218.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240712C00825000 | 2024-06-14 3:55PM EDT | 825.00 | 206.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240712C00880000 | 2024-06-17 12:48PM EDT | 880.00 | 167.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240712C00920000 | 2024-06-04 10:28AM EDT | 920.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240712C00925000 | 2024-06-27 11:02AM EDT | 925.00 | 107.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240712C00930000 | 2024-06-21 3:35PM EDT | 930.00 | 111.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240712C00935000 | 2024-06-25 11:14AM EDT | 935.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ASML240712C00940000 | 2024-06-21 3:36PM EDT | 940.00 | 103.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240712C00950000 | 2024-06-25 10:11AM EDT | 950.00 | 75.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240712C00955000 | 2024-06-24 9:58AM EDT | 955.00 | 80.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240712C00960000 | 2024-06-25 3:04PM EDT | 960.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ASML240712C00965000 | 2024-06-27 2:00PM EDT | 965.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240712C00970000 | 2024-06-27 3:29PM EDT | 970.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ASML240712C00975000 | 2024-06-27 11:02AM EDT | 975.00 | 63.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240712C00980000 | 2024-06-26 3:30PM EDT | 980.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ASML240712C00990000 | 2024-06-27 3:39PM EDT | 990.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ASML240712C01000000 | 2024-06-26 2:03PM EDT | 1,000.00 | 36.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240712C01005000 | 2024-06-20 9:38AM EDT | 1,005.00 | 67.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240712C01010000 | 2024-06-27 1:50PM EDT | 1,010.00 | 41.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ASML240712C01015000 | 2024-06-27 12:12PM EDT | 1,015.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240712C01020000 | 2024-06-27 3:53PM EDT | 1,020.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML240712C01025000 | 2024-06-27 9:37AM EDT | 1,025.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240712C01030000 | 2024-06-27 10:06AM EDT | 1,030.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ASML240712C01035000 | 2024-06-27 11:06AM EDT | 1,035.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| ASML240712C01040000 | 2024-06-27 11:58AM EDT | 1,040.00 | 21.93 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| ASML240712C01045000 | 2024-06-24 2:16PM EDT | 1,045.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML240712C01050000 | 2024-06-27 3:51PM EDT | 1,050.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ASML240712C01055000 | 2024-06-27 11:17AM EDT | 1,055.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ASML240712C01060000 | 2024-06-26 3:16PM EDT | 1,060.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ASML240712C01065000 | 2024-06-27 3:29PM EDT | 1,065.00 | 13.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ASML240712C01070000 | 2024-06-27 2:36PM EDT | 1,070.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML240712C01075000 | 2024-06-27 3:02PM EDT | 1,075.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240712C01080000 | 2024-06-24 3:28PM EDT | 1,080.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240712C01085000 | 2024-06-25 3:28PM EDT | 1,085.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ASML240712C01090000 | 2024-06-27 1:35PM EDT | 1,090.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ASML240712C01095000 | 2024-06-27 3:29PM EDT | 1,095.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ASML240712C01100000 | 2024-06-27 12:09PM EDT | 1,100.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ASML240712C01105000 | 2024-06-27 12:09PM EDT | 1,105.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ASML240712C01110000 | 2024-06-27 11:07AM EDT | 1,110.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ASML240712C01115000 | 2024-06-24 10:47AM EDT | 1,115.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ASML240712C01120000 | 2024-06-25 10:26AM EDT | 1,120.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML240712C01125000 | 2024-06-27 3:29PM EDT | 1,125.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ASML240712C01130000 | 2024-06-27 1:48PM EDT | 1,130.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240712C01135000 | 2024-06-20 2:51PM EDT | 1,135.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240712C01140000 | 2024-06-24 3:33PM EDT | 1,140.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML240712C01150000 | 2024-06-27 9:47AM EDT | 1,150.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ASML240712C01160000 | 2024-06-26 12:52PM EDT | 1,160.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ASML240712C01170000 | 2024-06-27 2:38PM EDT | 1,170.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240712C01180000 | 2024-06-25 12:21PM EDT | 1,180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ASML240712C01190000 | 2024-06-24 2:13PM EDT | 1,190.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ASML240712C01200000 | 2024-06-27 9:35AM EDT | 1,200.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ASML240712C01220000 | 2024-06-25 9:56AM EDT | 1,220.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ASML240712C01240000 | 2024-06-13 3:15PM EDT | 1,240.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ASML240712C01300000 | 2024-06-21 9:30AM EDT | 1,300.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240712P00780000 | 2024-06-14 10:15AM EDT | 780.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240712P00800000 | 2024-06-13 10:33AM EDT | 800.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240712P00825000 | 2024-06-05 10:50AM EDT | 825.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ASML240712P00830000 | 2024-06-14 11:53AM EDT | 830.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ASML240712P00840000 | 2024-06-03 1:10PM EDT | 840.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ASML240712P00845000 | 2024-06-03 10:45AM EDT | 845.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240712P00850000 | 2024-06-18 3:55PM EDT | 850.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240712P00860000 | 2024-06-27 11:49AM EDT | 860.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| ASML240712P00865000 | 2024-06-17 12:40PM EDT | 865.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ASML240712P00870000 | 2024-06-24 12:56PM EDT | 870.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML240712P00875000 | 2024-06-24 12:55PM EDT | 875.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240712P00880000 | 2024-06-10 3:48PM EDT | 880.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML240712P00885000 | 2024-06-14 2:38PM EDT | 885.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASML240712P00890000 | 2024-06-25 1:56PM EDT | 890.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240712P00895000 | 2024-06-24 11:18AM EDT | 895.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ASML240712P00900000 | 2024-06-27 11:17AM EDT | 900.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML240712P00905000 | 2024-06-24 2:11PM EDT | 905.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240712P00910000 | 2024-06-17 10:31AM EDT | 910.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240712P00915000 | 2024-06-14 10:12AM EDT | 915.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML240712P00920000 | 2024-06-26 3:05PM EDT | 920.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240712P00925000 | 2024-06-27 11:39AM EDT | 925.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240712P00930000 | 2024-06-27 11:39AM EDT | 930.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240712P00935000 | 2024-06-27 12:09PM EDT | 935.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ASML240712P00940000 | 2024-06-27 3:14PM EDT | 940.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ASML240712P00945000 | 2024-06-27 2:00PM EDT | 945.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240712P00950000 | 2024-06-27 9:31AM EDT | 950.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240712P00955000 | 2024-06-27 3:15PM EDT | 955.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ASML240712P00960000 | 2024-06-26 2:17PM EDT | 960.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ASML240712P00965000 | 2024-06-27 3:15PM EDT | 965.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML240712P00970000 | 2024-06-27 3:14PM EDT | 970.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ASML240712P00975000 | 2024-06-27 12:34PM EDT | 975.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240712P00980000 | 2024-06-27 1:20PM EDT | 980.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ASML240712P00985000 | 2024-06-27 1:20PM EDT | 985.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ASML240712P00990000 | 2024-06-27 11:06AM EDT | 990.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ASML240712P00995000 | 2024-06-27 3:14PM EDT | 995.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ASML240712P01000000 | 2024-06-27 1:41PM EDT | 1,000.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ASML240712P01005000 | 2024-06-25 1:38PM EDT | 1,005.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ASML240712P01010000 | 2024-06-27 1:47PM EDT | 1,010.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| ASML240712P01015000 | 2024-06-24 3:42PM EDT | 1,015.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML240712P01020000 | 2024-06-27 9:57AM EDT | 1,020.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ASML240712P01025000 | 2024-06-27 10:14AM EDT | 1,025.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| ASML240712P01030000 | 2024-06-27 2:49PM EDT | 1,030.00 | 24.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240712P01035000 | 2024-06-13 11:45AM EDT | 1,035.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240712P01040000 | 2024-06-27 1:41PM EDT | 1,040.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240712P01045000 | 2024-06-27 1:22PM EDT | 1,045.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML240712P01050000 | 2024-06-27 1:21PM EDT | 1,050.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASML240712P01055000 | 2024-06-27 1:21PM EDT | 1,055.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML240712P01060000 | 2024-06-26 9:47AM EDT | 1,060.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ASML240712P01065000 | 2024-06-21 12:49PM EDT | 1,065.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML240712P01070000 | 2024-06-12 3:12PM EDT | 1,070.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240712P01085000 | 2024-06-13 3:54PM EDT | 1,085.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ASML240712P01100000 | 2024-06-17 3:20PM EDT | 1,100.00 | 62.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240712P01110000 | 2024-06-05 12:14PM EDT | 1,110.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240712P01120000 | 2024-06-18 1:42PM EDT | 1,120.00 | 67.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240712P01150000 | 2024-06-07 11:00AM EDT | 1,150.00 | 118.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
