Marchés français ouverture 6 h 33 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 569,52 +227,98 (+0,58 %) EUR/USD
1,0711 +0,0002 (+0,02 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 507,85 +636,94 (+1,12 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240816C00760000 | 2024-06-14 10:42AM EDT | 760.00 | 266.87 | 268.70 | 281.70 | 0.00 | - | - | 2 | 58.73% |
| ASML240816C00800000 | 2024-06-14 10:32AM EDT | 800.00 | 232.00 | 229.70 | 242.90 | 0.00 | - | 2 | 4 | 52.71% |
| ASML240816C00810000 | 2024-05-29 9:50AM EDT | 810.00 | 166.01 | 219.20 | 233.50 | 0.00 | - | - | 1 | 50.79% |
| ASML240816C00840000 | 2024-06-04 10:16AM EDT | 840.00 | 136.28 | 193.90 | 202.90 | 0.00 | - | 1 | 2 | 53.71% |
| ASML240816C00850000 | 2024-05-28 9:49AM EDT | 850.00 | 141.98 | 184.70 | 193.80 | 0.00 | - | 8 | 8 | 52.58% |
| ASML240816C00890000 | 2024-06-05 10:24AM EDT | 890.00 | 150.10 | 152.90 | 158.30 | 0.00 | - | 2 | 2 | 48.31% |
| ASML240816C00900000 | 2024-06-11 10:29AM EDT | 900.00 | 148.40 | 144.50 | 149.30 | 0.00 | - | 13 | 18 | 46.93% |
| ASML240816C00920000 | 2024-06-24 9:56AM EDT | 920.00 | 130.00 | 128.90 | 133.10 | 0.00 | - | 1 | 2 | 45.56% |
| ASML240816C00930000 | 2024-06-21 3:48PM EDT | 930.00 | 129.94 | 121.20 | 125.80 | 0.00 | - | 1 | 4 | 45.36% |
| ASML240816C00940000 | 2024-06-18 11:49AM EDT | 940.00 | 150.00 | 113.70 | 117.80 | 0.00 | - | 7 | 17 | 44.44% |
| ASML240816C00950000 | 2024-06-26 10:18AM EDT | 950.00 | 102.42 | 106.50 | 110.50 | 0.00 | - | 1 | 11 | 43.95% |
| ASML240816C00960000 | 2024-06-21 1:18PM EDT | 960.00 | 109.10 | 99.90 | 106.00 | 0.00 | - | 12 | 57 | 45.40% |
| ASML240816C00970000 | 2024-06-26 1:23PM EDT | 970.00 | 85.00 | 93.10 | 95.70 | 0.00 | - | 1 | 32 | 42.39% |
| ASML240816C00980000 | 2024-06-17 11:29AM EDT | 980.00 | 102.80 | 87.10 | 92.20 | 0.00 | - | 7 | 19 | 44.17% |
| ASML240816C00990000 | 2024-06-24 12:53PM EDT | 990.00 | 77.93 | 80.90 | 85.00 | 0.00 | - | 6 | 32 | 43.15% |
| ASML240816C01000000 | 2024-06-27 1:07PM EDT | 1,000.00 | 79.10 | 75.30 | 78.60 | +15.40 | +24.18% | 21 | 990 | 42.53% |
| ASML240816C01010000 | 2024-06-27 9:45AM EDT | 1,010.00 | 77.00 | 69.60 | 71.50 | +14.00 | +22.22% | 1 | 24 | 41.30% |
| ASML240816C01020000 | 2024-06-26 2:43PM EDT | 1,020.00 | 55.50 | 64.90 | 66.00 | 0.00 | - | 3 | 42 | 40.98% |
| ASML240816C01030000 | 2024-06-27 3:39PM EDT | 1,030.00 | 59.50 | 59.80 | 60.90 | +10.30 | +20.93% | 18 | 38 | 40.77% |
| ASML240816C01040000 | 2024-06-27 1:56PM EDT | 1,040.00 | 57.90 | 55.20 | 56.10 | +4.50 | +8.43% | 1 | 43 | 40.58% |
| ASML240816C01050000 | 2024-06-27 1:55PM EDT | 1,050.00 | 53.30 | 50.70 | 51.80 | +8.76 | +19.67% | 14 | 113 | 40.56% |
| ASML240816C01060000 | 2024-06-27 10:06AM EDT | 1,060.00 | 50.20 | 46.30 | 51.40 | +8.90 | +21.55% | 2 | 267 | 42.97% |
| ASML240816C01070000 | 2024-06-27 3:54PM EDT | 1,070.00 | 42.40 | 42.50 | 44.00 | +2.80 | +7.07% | 6 | 251 | 40.57% |
| ASML240816C01080000 | 2024-06-27 10:13AM EDT | 1,080.00 | 42.50 | 35.40 | 40.50 | +8.10 | +23.55% | 2 | 39 | 40.60% |
| ASML240816C01090000 | 2024-06-26 12:10PM EDT | 1,090.00 | 39.00 | 35.50 | 39.30 | +5.60 | +16.77% | 2 | 111 | 42.06% |
| ASML240816C01100000 | 2024-06-27 10:14AM EDT | 1,100.00 | 35.80 | 32.40 | 34.30 | +6.23 | +21.07% | 13 | 334 | 40.76% |
| ASML240816C01110000 | 2024-06-27 9:35AM EDT | 1,110.00 | 32.80 | 29.60 | 30.90 | +5.00 | +17.99% | 16 | 25 | 40.39% |
| ASML240816C01120000 | 2024-06-27 10:14AM EDT | 1,120.00 | 30.00 | 26.80 | 28.40 | +7.70 | +34.53% | 20 | 10 | 40.53% |
| ASML240816C01130000 | 2024-06-27 10:14AM EDT | 1,130.00 | 27.40 | 24.40 | 28.20 | +6.65 | +32.05% | 4 | 122 | 42.28% |
| ASML240816C01140000 | 2024-06-27 3:02PM EDT | 1,140.00 | 22.15 | 22.10 | 23.10 | +1.45 | +7.00% | 29 | 67 | 40.14% |
| ASML240816C01150000 | 2024-06-27 12:36PM EDT | 1,150.00 | 21.30 | 20.00 | 22.10 | +3.40 | +18.99% | 14 | 307 | 41.06% |
| ASML240816C01160000 | 2024-06-27 2:13PM EDT | 1,160.00 | 19.50 | 18.00 | 19.50 | +2.40 | +14.04% | 2 | 27 | 40.55% |
| ASML240816C01170000 | 2024-06-26 3:03PM EDT | 1,170.00 | 13.10 | 16.20 | 17.30 | 0.00 | - | 2 | 35 | 40.20% |
| ASML240816C01180000 | 2024-06-27 3:39PM EDT | 1,180.00 | 15.70 | 14.60 | 16.60 | +1.71 | +12.22% | 14 | 37 | 41.10% |
| ASML240816C01190000 | 2024-06-26 10:18AM EDT | 1,190.00 | 12.72 | 13.20 | 14.20 | 0.00 | - | 1 | 54 | 40.27% |
| ASML240816C01200000 | 2024-06-27 12:44PM EDT | 1,200.00 | 13.00 | 11.80 | 12.90 | +2.00 | +18.18% | 12 | 926 | 40.37% |
| ASML240816C01220000 | 2024-06-26 3:04PM EDT | 1,220.00 | 8.23 | 9.60 | 10.80 | 0.00 | - | 4 | 28 | 40.77% |
| ASML240816C01240000 | 2024-06-27 10:22AM EDT | 1,240.00 | 9.10 | 7.80 | 10.80 | -0.30 | -3.19% | 1 | 38 | 43.33% |
| ASML240816C01260000 | 2024-06-24 1:34PM EDT | 1,260.00 | 6.71 | 6.10 | 8.50 | 0.00 | - | 10 | 74 | 42.85% |
| ASML240816C01280000 | 2024-06-24 12:08PM EDT | 1,280.00 | 5.60 | 5.10 | 6.50 | 0.00 | - | 3 | 27 | 42.19% |
| ASML240816C01300000 | 2024-06-25 10:34AM EDT | 1,300.00 | 4.50 | 4.10 | 6.20 | 0.00 | - | 10 | 42 | 43.86% |
| ASML240816C01320000 | 2024-06-27 3:23PM EDT | 1,320.00 | 4.35 | 3.70 | 4.40 | +0.85 | +24.29% | 14 | 18 | 42.59% |
| ASML240816C01340000 | 2024-06-25 9:56AM EDT | 1,340.00 | 3.38 | 2.55 | 4.80 | 0.00 | - | 1 | 7 | 45.36% |
| ASML240816C01360000 | 2024-06-27 9:36AM EDT | 1,360.00 | 3.70 | 1.55 | 4.00 | +0.58 | +18.59% | 13 | 8 | 45.54% |
| ASML240816C01380000 | 2024-06-13 9:51AM EDT | 1,380.00 | 3.53 | 1.25 | 6.90 | 0.00 | - | 1 | 1 | 53.16% |
| ASML240816C01400000 | 2024-06-25 12:20PM EDT | 1,400.00 | 2.30 | 1.10 | 4.50 | 0.00 | - | 8 | 113 | 50.31% |
| ASML240816C01500000 | 2024-06-24 12:38PM EDT | 1,500.00 | 1.35 | 0.65 | 2.90 | 0.00 | - | 1 | 31 | 50.16% |
| ASML240816C01520000 | 2024-06-13 2:10PM EDT | 1,520.00 | 0.88 | 0.60 | 2.65 | 0.00 | - | 6 | 8 | 50.92% |
| ASML240816C01560000 | 2024-06-18 12:14PM EDT | 1,560.00 | 2.25 | 0.50 | 2.55 | 0.00 | - | - | 21 | 53.19% |
| ASML240816C01580000 | 2024-06-25 10:24AM EDT | 1,580.00 | 0.90 | 0.15 | 5.40 | 0.00 | - | 1 | 24 | 59.78% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240816P00580000 | 2024-06-24 9:58AM EDT | 580.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | 1 | 13 | 68.99% |
| ASML240816P00600000 | 2024-06-14 10:12AM EDT | 600.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 48 | 54.98% |
| ASML240816P00640000 | 2024-06-21 11:30AM EDT | 640.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 67.02% |
| ASML240816P00660000 | 2024-06-05 12:08PM EDT | 660.00 | 0.77 | 0.00 | 4.40 | 0.00 | - | - | 7 | 63.45% |
| ASML240816P00680000 | 2024-06-12 11:19AM EDT | 680.00 | 0.64 | 0.30 | 1.85 | 0.00 | - | - | 5 | 53.28% |
| ASML240816P00700000 | 2024-06-27 9:34AM EDT | 700.00 | 0.85 | 0.85 | 1.40 | -0.40 | -32.00% | 2 | 11 | 50.32% |
| ASML240816P00720000 | 2024-06-13 12:48PM EDT | 720.00 | 1.45 | 0.50 | 1.10 | 0.00 | - | 1 | 3 | 46.90% |
| ASML240816P00740000 | 2024-06-27 11:40AM EDT | 740.00 | 1.41 | 0.65 | 2.25 | -0.52 | -26.94% | 2 | 52 | 49.28% |
| ASML240816P00760000 | 2024-06-27 11:40AM EDT | 760.00 | 1.79 | 1.00 | 2.65 | -0.28 | -13.53% | 2 | 56 | 47.30% |
| ASML240816P00780000 | 2024-06-21 9:35AM EDT | 780.00 | 3.77 | 1.05 | 3.40 | 0.00 | - | 1 | 86 | 46.12% |
| ASML240816P00790000 | 2024-06-27 2:12PM EDT | 790.00 | 2.58 | 1.45 | 3.60 | -0.65 | -20.12% | 1 | 8 | 44.90% |
| ASML240816P00800000 | 2024-06-26 3:57PM EDT | 800.00 | 3.60 | 1.80 | 4.00 | 0.00 | - | 7 | 29 | 44.15% |
| ASML240816P00810000 | 2024-06-17 12:41PM EDT | 810.00 | 4.40 | 1.95 | 4.80 | 0.00 | - | 1 | 27 | 44.18% |
| ASML240816P00820000 | 2024-06-27 10:20AM EDT | 820.00 | 3.88 | 2.30 | 4.20 | -1.22 | -23.92% | 1 | 54 | 41.07% |
| ASML240816P00830000 | 2024-06-27 11:49AM EDT | 830.00 | 4.73 | 3.10 | 4.90 | -0.52 | -9.90% | 2 | 48 | 40.77% |
| ASML240816P00840000 | 2024-06-27 10:09AM EDT | 840.00 | 5.20 | 3.00 | 6.30 | -1.52 | -22.62% | 1 | 27 | 41.54% |
| ASML240816P00850000 | 2024-06-27 2:12PM EDT | 850.00 | 6.00 | 5.80 | 6.30 | -2.07 | -25.65% | 24 | 71 | 39.67% |
| ASML240816P00860000 | 2024-06-27 12:46PM EDT | 860.00 | 6.70 | 6.50 | 7.20 | -2.55 | -27.57% | 8 | 98 | 39.23% |
| ASML240816P00870000 | 2024-06-27 11:14AM EDT | 870.00 | 8.10 | 7.80 | 8.30 | -2.00 | -19.80% | 2 | 93 | 38.92% |
| ASML240816P00880000 | 2024-06-27 1:08PM EDT | 880.00 | 8.80 | 9.00 | 9.50 | -2.51 | -22.19% | 3 | 50 | 38.57% |
| ASML240816P00890000 | 2024-06-27 1:03PM EDT | 890.00 | 10.30 | 9.40 | 10.90 | -1.50 | -12.71% | 5 | 31 | 38.28% |
| ASML240816P00900000 | 2024-06-26 3:59PM EDT | 900.00 | 14.60 | 12.00 | 12.50 | 0.00 | - | 1 | 65 | 38.03% |
| ASML240816P00910000 | 2024-06-26 12:48PM EDT | 910.00 | 18.00 | 13.70 | 14.30 | 0.00 | - | 6 | 75 | 37.81% |
| ASML240816P00920000 | 2024-06-26 3:13PM EDT | 920.00 | 21.50 | 15.70 | 16.30 | 0.00 | - | 6 | 78 | 37.59% |
| ASML240816P00930000 | 2024-06-26 10:15AM EDT | 930.00 | 17.40 | 16.20 | 19.70 | -3.60 | -17.14% | 3 | 28 | 38.44% |
| ASML240816P00940000 | 2024-06-27 10:54AM EDT | 940.00 | 20.40 | 20.20 | 21.90 | -3.73 | -15.46% | 2 | 202 | 37.97% |
| ASML240816P00950000 | 2024-06-26 10:53AM EDT | 950.00 | 27.28 | 22.80 | 23.80 | 0.00 | - | 1 | 131 | 37.09% |
| ASML240816P00960000 | 2024-06-27 2:13PM EDT | 960.00 | 26.50 | 24.50 | 28.60 | -4.20 | -13.68% | 2 | 114 | 38.33% |
| ASML240816P00970000 | 2024-06-27 2:47PM EDT | 970.00 | 29.40 | 28.80 | 30.10 | -4.72 | -13.83% | 1 | 67 | 36.81% |
| ASML240816P00980000 | 2024-06-26 12:10PM EDT | 980.00 | 38.65 | 31.30 | 33.70 | 0.00 | - | 4 | 18 | 36.71% |
| ASML240816P00990000 | 2024-06-25 9:30AM EDT | 990.00 | 46.77 | 35.80 | 40.00 | 0.00 | - | 1 | 59 | 38.30% |
| ASML240816P01000000 | 2024-06-27 1:50PM EDT | 1,000.00 | 39.24 | 38.50 | 41.80 | -7.16 | -15.43% | 16 | 83 | 36.55% |
| ASML240816P01010000 | 2024-06-27 9:43AM EDT | 1,010.00 | 43.20 | 42.80 | 49.10 | -5.10 | -10.56% | 4 | 52 | 38.36% |
| ASML240816P01020000 | 2024-06-24 3:58PM EDT | 1,020.00 | 63.50 | 49.40 | 50.70 | 0.00 | - | 5 | 82 | 36.15% |
| ASML240816P01030000 | 2024-06-27 2:07PM EDT | 1,030.00 | 55.40 | 54.50 | 55.70 | -8.50 | -13.30% | 1 | 42 | 36.03% |
| ASML240816P01040000 | 2024-06-27 1:54PM EDT | 1,040.00 | 58.90 | 59.80 | 61.10 | -10.80 | -15.49% | 1 | 74 | 35.99% |
| ASML240816P01050000 | 2024-06-27 1:54PM EDT | 1,050.00 | 64.40 | 65.30 | 66.70 | -9.90 | -13.32% | 1 | 60 | 35.89% |
| ASML240816P01060000 | 2024-06-21 11:15AM EDT | 1,060.00 | 71.00 | 71.00 | 73.00 | 0.00 | - | 1 | 9 | 36.07% |
| ASML240816P01070000 | 2024-06-21 10:08AM EDT | 1,070.00 | 81.90 | 76.70 | 79.40 | 0.00 | - | 2 | 19 | 36.14% |
| ASML240816P01080000 | 2024-06-27 9:41AM EDT | 1,080.00 | 79.20 | 81.90 | 86.10 | +10.00 | +14.45% | 1 | 14 | 36.24% |
| ASML240816P01100000 | 2024-06-13 10:19AM EDT | 1,100.00 | 85.00 | 93.60 | 99.80 | 0.00 | - | 2 | 4 | 36.13% |
| ASML240816P01150000 | 2024-06-12 10:43AM EDT | 1,150.00 | 108.30 | 132.10 | 138.20 | 0.00 | - | - | 13 | 36.06% |
| ASML240816P01200000 | 2024-06-27 9:50AM EDT | 1,200.00 | 175.20 | 172.80 | 181.30 | +21.20 | +13.77% | 1 | 1 | 36.42% |
| ASML240816P01260000 | 2024-06-20 10:15AM EDT | 1,260.00 | 218.30 | 229.50 | 239.60 | 0.00 | - | 13 | 25 | 41.63% |
| ASML240816P01300000 | 2024-06-21 3:09PM EDT | 1,300.00 | 266.90 | 266.20 | 280.50 | 0.00 | - | 2 | 2 | 47.46% |
| ASML240816P01320000 | 2024-06-21 3:48PM EDT | 1,320.00 | 288.10 | 285.70 | 300.10 | 0.00 | - | 3 | 3 | 49.05% |
| ASML240816P01360000 | 2024-06-06 3:54PM EDT | 1,360.00 | 306.95 | 325.50 | 340.00 | 0.00 | - | - | 0 | 53.06% |
| ASML240816P01380000 | 2024-06-21 3:40PM EDT | 1,380.00 | 346.00 | 345.60 | 360.00 | 0.00 | - | 1 | 1 | 55.06% |
