Marchés français ouverture 6 h 41 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 341,54 0,00 (0,00 %) EUR/USD
1,0714 +0,0005 (+0,04 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 510,89 +746,52 (+1,32 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240920C00300000 | 2024-01-23 4:02PM EDT | 300.00 | 482.85 | 633.30 | 648.30 | 0.00 | - | 1 | 28 | 0.00% |
| ASML240920C00310000 | 2023-12-01 11:43AM EDT | 310.00 | 388.10 | 453.20 | 458.10 | 0.00 | - | 4 | 2 | 0.00% |
| ASML240920C00320000 | 2023-12-01 11:45AM EDT | 320.00 | 379.00 | 443.80 | 448.30 | 0.00 | - | 2 | 1 | 0.00% |
| ASML240920C00350000 | 2024-04-02 10:28AM EDT | 350.00 | 621.51 | 520.70 | 532.30 | 0.00 | - | - | 1 | 0.00% |
| ASML240920C00450000 | 2024-02-05 3:40PM EDT | 450.00 | 462.85 | 555.60 | 560.50 | 0.00 | - | - | 1 | 0.00% |
| ASML240920C00480000 | 2024-01-19 3:12PM EDT | 480.00 | 293.70 | 458.80 | 466.40 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240920C00510000 | 2024-02-13 11:09AM EDT | 510.00 | 406.85 | 456.20 | 467.20 | 0.00 | - | - | 1 | 0.00% |
| ASML240920C00520000 | 2024-01-10 4:25PM EDT | 520.00 | 222.40 | 442.20 | 452.80 | 0.00 | - | 1 | 3 | 0.00% |
| ASML240920C00530000 | 2024-01-10 4:25PM EDT | 530.00 | 213.83 | 432.80 | 439.40 | 0.00 | - | 1 | 3 | 0.00% |
| ASML240920C00550000 | 2023-11-06 10:35AM EDT | 550.00 | 141.80 | 175.20 | 181.20 | 0.00 | - | - | 6 | 0.00% |
| ASML240920C00560000 | 2024-06-18 11:49AM EDT | 560.00 | 513.00 | 467.50 | 481.00 | 0.00 | - | 2 | 12 | 77.71% |
| ASML240920C00570000 | 2024-04-11 3:17PM EDT | 570.00 | 431.65 | 364.40 | 377.80 | 0.00 | - | - | 1 | 0.00% |
| ASML240920C00580000 | 2024-06-21 11:24AM EDT | 580.00 | 464.57 | 447.90 | 461.70 | 0.00 | - | 1 | 18 | 75.17% |
| ASML240920C00590000 | 2024-01-22 11:11AM EDT | 590.00 | 213.30 | 332.60 | 335.00 | 0.00 | - | 1 | 3 | 0.00% |
| ASML240920C00600000 | 2024-03-14 9:30AM EDT | 600.00 | 384.60 | 370.90 | 385.60 | 0.00 | - | 2 | 10 | 0.00% |
| ASML240920C00620000 | 2024-03-08 10:50AM EDT | 620.00 | 430.30 | 370.20 | 381.20 | 0.00 | - | 2 | 4 | 0.00% |
| ASML240920C00630000 | 2024-03-08 10:50AM EDT | 630.00 | 421.20 | 360.00 | 373.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML240920C00640000 | 2024-03-12 9:30AM EDT | 640.00 | 349.93 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| ASML240920C00650000 | 2024-06-05 2:47PM EDT | 650.00 | 399.91 | 379.50 | 393.70 | 0.00 | - | 1 | 13 | 65.83% |
| ASML240920C00660000 | 2024-02-27 12:53PM EDT | 660.00 | 318.30 | 323.70 | 335.00 | 0.00 | - | 1 | 11 | 0.00% |
| ASML240920C00670000 | 2024-01-05 12:16PM EDT | 670.00 | 103.70 | 249.50 | 254.00 | 0.00 | - | 4 | 27 | 0.00% |
| ASML240920C00680000 | 2024-03-12 2:31PM EDT | 680.00 | 323.17 | 324.60 | 338.00 | 0.00 | - | 2 | 24 | 0.00% |
| ASML240920C00690000 | 2024-06-18 1:42PM EDT | 690.00 | 389.40 | 340.30 | 353.90 | 0.00 | - | 1 | 16 | 59.58% |
| ASML240920C00700000 | 2024-06-06 3:49PM EDT | 700.00 | 365.22 | 330.70 | 344.20 | 0.00 | - | 2 | 33 | 58.40% |
| ASML240920C00710000 | 2024-06-18 1:41PM EDT | 710.00 | 370.00 | 321.80 | 334.90 | 0.00 | - | 2 | 29 | 58.02% |
| ASML240920C00720000 | 2024-06-18 1:42PM EDT | 720.00 | 360.40 | 311.40 | 325.30 | 0.00 | - | 1 | 28 | 56.29% |
| ASML240920C00730000 | 2024-05-17 1:28PM EDT | 730.00 | 215.30 | 304.00 | 317.80 | 0.00 | - | 3 | 34 | 57.99% |
| ASML240920C00740000 | 2024-04-10 9:34AM EDT | 740.00 | 259.20 | 203.20 | 217.70 | 0.00 | - | 1 | 32 | 0.00% |
| ASML240920C00750000 | 2024-04-26 3:01PM EDT | 750.00 | 202.05 | 217.80 | 231.90 | 0.00 | - | 1 | 39 | 0.00% |
| ASML240920C00760000 | 2024-04-25 11:48AM EDT | 760.00 | 167.26 | 210.00 | 221.90 | 0.00 | - | 1 | 36 | 0.00% |
| ASML240920C00770000 | 2024-05-09 11:10AM EDT | 770.00 | 177.59 | 269.90 | 281.40 | 0.00 | - | 2 | 50 | 56.22% |
| ASML240920C00780000 | 2024-05-10 2:00PM EDT | 780.00 | 176.92 | 261.60 | 271.60 | 0.00 | - | 7 | 20 | 55.35% |
| ASML240920C00790000 | 2024-02-26 12:25PM EDT | 790.00 | 200.65 | 220.90 | 228.50 | 0.00 | - | 1 | 45 | 0.00% |
| ASML240920C00800000 | 2024-06-26 3:57PM EDT | 800.00 | 235.00 | 236.40 | 248.70 | 0.00 | - | 6 | 49 | 53.67% |
| ASML240920C00810000 | 2024-04-22 9:32AM EDT | 810.00 | 117.80 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| ASML240920C00820000 | 2024-05-31 1:06PM EDT | 820.00 | 151.20 | 220.90 | 231.10 | 0.00 | - | 1 | 20 | 52.07% |
| ASML240920C00830000 | 2024-06-21 9:52AM EDT | 830.00 | 217.00 | 210.90 | 224.90 | 0.00 | - | 4 | 30 | 53.31% |
| ASML240920C00840000 | 2024-06-14 10:55AM EDT | 840.00 | 207.17 | 204.80 | 210.80 | 0.00 | - | 4 | 21 | 48.10% |
| ASML240920C00850000 | 2024-06-18 2:38PM EDT | 850.00 | 231.90 | 195.80 | 205.90 | 0.00 | - | 2 | 58 | 50.23% |
| ASML240920C00860000 | 2024-06-04 11:57AM EDT | 860.00 | 131.50 | 188.60 | 197.30 | 0.00 | - | 11 | 82 | 49.34% |
| ASML240920C00870000 | 2024-05-03 9:35AM EDT | 870.00 | 93.00 | 126.90 | 133.80 | 0.00 | - | 1 | 20 | 0.00% |
| ASML240920C00880000 | 2024-06-14 11:05AM EDT | 880.00 | 172.50 | 171.70 | 176.90 | 0.00 | - | 14 | 35 | 45.17% |
| ASML240920C00890000 | 2024-05-28 11:31AM EDT | 890.00 | 128.00 | 163.90 | 171.60 | 0.00 | - | 1 | 18 | 46.45% |
| ASML240920C00900000 | 2024-06-25 3:59PM EDT | 900.00 | 154.55 | 156.40 | 162.60 | 0.00 | - | 1 | 248 | 45.10% |
| ASML240920C00910000 | 2024-06-18 11:46AM EDT | 910.00 | 186.00 | 148.60 | 158.20 | 0.00 | - | 1 | 27 | 46.63% |
| ASML240920C00920000 | 2024-06-17 2:05PM EDT | 920.00 | 165.70 | 141.80 | 149.00 | 0.00 | - | 1 | 51 | 45.03% |
| ASML240920C00930000 | 2024-06-14 1:41PM EDT | 930.00 | 142.55 | 134.40 | 141.60 | 0.00 | - | 3 | 33 | 44.48% |
| ASML240920C00940000 | 2024-06-18 3:51PM EDT | 940.00 | 160.98 | 127.10 | 133.30 | 0.00 | - | 1 | 159 | 43.32% |
| ASML240920C00950000 | 2024-06-17 11:29AM EDT | 950.00 | 137.70 | 120.20 | 126.40 | 0.00 | - | 1 | 98 | 42.91% |
| ASML240920C00960000 | 2024-06-21 12:25PM EDT | 960.00 | 124.30 | 114.00 | 117.70 | 0.00 | - | 1 | 145 | 41.41% |
| ASML240920C00970000 | 2024-06-26 10:18AM EDT | 970.00 | 104.73 | 108.00 | 113.10 | 0.00 | - | 1 | 51 | 42.09% |
| ASML240920C00980000 | 2024-06-24 10:37AM EDT | 980.00 | 104.28 | 100.80 | 106.70 | 0.00 | - | 1 | 112 | 41.68% |
| ASML240920C00990000 | 2024-06-20 11:41AM EDT | 990.00 | 126.39 | 96.20 | 101.20 | 0.00 | - | 8 | 96 | 41.65% |
| ASML240920C01000000 | 2024-06-26 3:36PM EDT | 1,000.00 | 81.00 | 90.80 | 94.00 | 0.00 | - | 1 | 285 | 40.64% |
| ASML240920C01010000 | 2024-06-26 2:02PM EDT | 1,010.00 | 91.50 | 85.40 | 88.20 | +13.30 | +17.01% | 1 | 27 | 40.26% |
| ASML240920C01020000 | 2024-06-27 12:40PM EDT | 1,020.00 | 82.80 | 80.40 | 82.40 | +5.80 | +7.53% | 4 | 72 | 39.79% |
| ASML240920C01030000 | 2024-06-25 11:42AM EDT | 1,030.00 | 72.50 | 75.90 | 77.40 | 0.00 | - | 3 | 92 | 39.63% |
| ASML240920C01040000 | 2024-06-26 11:30AM EDT | 1,040.00 | 64.33 | 71.20 | 72.40 | 0.00 | - | 1 | 125 | 39.36% |
| ASML240920C01050000 | 2024-06-27 11:21AM EDT | 1,050.00 | 67.20 | 66.90 | 68.00 | +7.50 | +12.56% | 1 | 94 | 39.30% |
| ASML240920C01060000 | 2024-06-27 3:11PM EDT | 1,060.00 | 65.00 | 62.40 | 63.60 | +4.00 | +6.56% | 1 | 86 | 39.14% |
| ASML240920C01070000 | 2024-06-24 1:46PM EDT | 1,070.00 | 54.80 | 58.10 | 59.90 | 0.00 | - | 1 | 48 | 39.24% |
| ASML240920C01080000 | 2024-06-25 11:42AM EDT | 1,080.00 | 52.00 | 54.10 | 58.90 | 0.00 | - | 2 | 106 | 40.62% |
| ASML240920C01090000 | 2024-06-27 11:26AM EDT | 1,090.00 | 51.40 | 50.30 | 54.40 | +7.30 | +16.55% | 1 | 77 | 40.13% |
| ASML240920C01100000 | 2024-06-27 9:43AM EDT | 1,100.00 | 51.00 | 46.90 | 48.50 | +10.00 | +24.39% | 2 | 105 | 38.81% |
| ASML240920C01110000 | 2024-06-24 11:07AM EDT | 1,110.00 | 42.10 | 43.60 | 45.50 | 0.00 | - | 2 | 92 | 38.89% |
| ASML240920C01120000 | 2024-06-24 11:27AM EDT | 1,120.00 | 39.00 | 37.10 | 44.30 | 0.00 | - | 6 | 108 | 39.86% |
| ASML240920C01130000 | 2024-06-25 2:46PM EDT | 1,130.00 | 35.84 | 33.60 | 40.20 | 0.00 | - | 154 | 234 | 39.18% |
| ASML240920C01140000 | 2024-06-18 12:13PM EDT | 1,140.00 | 55.00 | 32.10 | 38.00 | 0.00 | - | 3 | 21 | 39.45% |
| ASML240920C01150000 | 2024-06-24 11:02AM EDT | 1,150.00 | 31.90 | 30.20 | 34.50 | 0.00 | - | 10 | 89 | 38.90% |
| ASML240920C01160000 | 2024-06-24 11:29AM EDT | 1,160.00 | 29.83 | 27.00 | 33.50 | 0.00 | - | 24 | 274 | 39.70% |
| ASML240920C01170000 | 2024-06-25 10:08AM EDT | 1,170.00 | 26.00 | 27.80 | 32.00 | 0.00 | - | 4 | 54 | 40.16% |
| ASML240920C01180000 | 2024-06-27 9:36AM EDT | 1,180.00 | 30.47 | 25.70 | 29.30 | +6.17 | +25.39% | 1 | 86 | 39.83% |
| ASML240920C01190000 | 2024-06-27 9:35AM EDT | 1,190.00 | 25.80 | 23.80 | 28.70 | +2.64 | +11.40% | 2 | 206 | 40.72% |
| ASML240920C01200000 | 2024-06-27 2:14PM EDT | 1,200.00 | 23.00 | 21.90 | 25.20 | +2.60 | +12.75% | 3 | 172 | 39.71% |
| ASML240920C01210000 | 2024-06-24 10:38AM EDT | 1,210.00 | 21.90 | 20.30 | 24.10 | 0.00 | - | 1 | 111 | 40.16% |
| ASML240920C01220000 | 2024-06-27 1:03PM EDT | 1,220.00 | 20.10 | 18.70 | 21.50 | -11.38 | -36.15% | 5 | 48 | 39.53% |
| ASML240920C01230000 | 2024-06-20 1:29PM EDT | 1,230.00 | 27.00 | 17.20 | 20.60 | 0.00 | - | 1 | 41 | 40.00% |
| ASML240920C01240000 | 2024-06-18 12:41PM EDT | 1,240.00 | 28.53 | 12.70 | 17.90 | 0.00 | - | 1 | 111 | 39.09% |
| ASML240920C01250000 | 2024-06-26 11:13AM EDT | 1,250.00 | 13.40 | 14.60 | 19.50 | 0.00 | - | 14 | 219 | 41.33% |
| ASML240920C01260000 | 2024-06-24 12:20PM EDT | 1,260.00 | 14.00 | 13.50 | 15.30 | 0.00 | - | 10 | 33 | 39.07% |
| ASML240920C01270000 | 2024-06-13 12:29PM EDT | 1,270.00 | 15.70 | 12.40 | 13.80 | 0.00 | - | 13 | 57 | 38.78% |
| ASML240920C01280000 | 2024-06-27 9:59AM EDT | 1,280.00 | 13.00 | 11.40 | 16.50 | +2.50 | +23.81% | 2 | 37 | 42.01% |
| ASML240920C01290000 | 2024-06-06 10:29AM EDT | 1,290.00 | 15.00 | 10.50 | 12.00 | 0.00 | - | 13 | 44 | 39.03% |
| ASML240920C01300000 | 2024-06-27 1:10PM EDT | 1,300.00 | 11.00 | 9.70 | 13.90 | +1.30 | +13.40% | 2 | 55 | 41.67% |
| ASML240920C01310000 | 2024-05-08 10:22AM EDT | 1,310.00 | 4.00 | 10.30 | 11.30 | 0.00 | - | 4 | 50 | 40.14% |
| ASML240920C01320000 | 2024-06-26 10:45AM EDT | 1,320.00 | 8.60 | 8.30 | 9.40 | 0.00 | - | 1 | 63 | 39.04% |
| ASML240920C01330000 | 2024-06-13 12:29PM EDT | 1,330.00 | 10.00 | 4.70 | 12.40 | 0.00 | - | 14 | 25 | 42.94% |
| ASML240920C01340000 | 2024-06-12 11:24AM EDT | 1,340.00 | 12.30 | 4.10 | 11.90 | 0.00 | - | 14 | 20 | 43.31% |
| ASML240920C01350000 | 2024-06-20 10:53AM EDT | 1,350.00 | 11.80 | 4.30 | 11.40 | 0.00 | - | 22 | 37 | 43.64% |
| ASML240920C01360000 | 2024-06-20 1:36PM EDT | 1,360.00 | 10.76 | 3.80 | 10.20 | 0.00 | - | 6 | 15 | 43.19% |
| ASML240920C01370000 | 2024-04-16 10:49AM EDT | 1,370.00 | 11.40 | 1.35 | 6.10 | 0.00 | - | 2 | 10 | 38.93% |
| ASML240920C01380000 | 2024-06-27 10:50AM EDT | 1,380.00 | 6.00 | 5.30 | 6.70 | -3.86 | -39.15% | 1 | 23 | 40.50% |
| ASML240920C01390000 | 2024-05-03 10:21AM EDT | 1,390.00 | 2.10 | 1.15 | 6.50 | 0.00 | - | 16 | 18 | 40.96% |
| ASML240920C01400000 | 2024-06-25 3:16PM EDT | 1,400.00 | 4.55 | 2.40 | 9.30 | 0.00 | - | 1 | 38 | 45.29% |
| ASML240920C01410000 | 2024-04-24 12:19PM EDT | 1,410.00 | 1.80 | 0.90 | 4.70 | 0.00 | - | 12 | 2 | 39.61% |
| ASML240920C01420000 | 2024-05-28 9:56AM EDT | 1,420.00 | 2.15 | 2.05 | 8.50 | 0.00 | - | 15 | 20 | 45.80% |
| ASML240920C01440000 | 2024-06-24 12:36PM EDT | 1,440.00 | 3.90 | 1.85 | 7.90 | 0.00 | - | 29 | 147 | 46.46% |
| ASML240920C01450000 | 2024-06-12 10:02AM EDT | 1,450.00 | 6.40 | 1.70 | 7.90 | 0.00 | - | 2 | 31 | 47.16% |
| ASML240920C01460000 | 2024-04-12 1:36PM EDT | 1,460.00 | 7.30 | 0.75 | 5.90 | 0.00 | - | 2 | 4 | 44.94% |
| ASML240920C01480000 | 2024-05-29 2:31PM EDT | 1,480.00 | 1.65 | 1.45 | 7.60 | 0.00 | - | 1 | 195 | 48.80% |
| ASML240920C01500000 | 2024-06-18 12:15PM EDT | 1,500.00 | 5.90 | 1.30 | 7.00 | 0.00 | - | 6 | 25 | 49.26% |
| ASML240920C01520000 | 2024-06-24 9:30AM EDT | 1,520.00 | 3.00 | 2.50 | 6.90 | 0.00 | - | 1 | 64 | 50.40% |
| ASML240920C01560000 | 2024-06-24 9:30AM EDT | 1,560.00 | 2.40 | 0.95 | 4.80 | 0.00 | - | 1 | 34 | 49.28% |
| ASML240920C01580000 | 2024-06-26 12:38PM EDT | 1,580.00 | 1.60 | 2.00 | 6.10 | 0.00 | - | 14 | 30 | 52.81% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240920P00300000 | 2024-03-06 1:03PM EDT | 300.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 95.80% |
| ASML240920P00310000 | 2024-01-10 12:20PM EDT | 310.00 | 0.85 | 0.00 | 1.40 | 0.00 | - | 10 | 16 | 102.69% |
| ASML240920P00330000 | 2024-03-14 3:38PM EDT | 330.00 | 0.10 | 0.00 | 4.10 | 0.00 | - | 20 | 20 | 112.71% |
| ASML240920P00350000 | 2024-04-03 10:58AM EDT | 350.00 | 0.36 | 0.00 | 4.40 | 0.00 | - | 1 | 81 | 108.35% |
| ASML240920P00360000 | 2024-04-12 1:41PM EDT | 360.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 104.96% |
| ASML240920P00370000 | 2024-03-14 3:38PM EDT | 370.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 20 | 25 | 102.76% |
| ASML240920P00380000 | 2023-11-02 12:03PM EDT | 380.00 | 7.70 | 1.60 | 6.30 | 0.00 | - | - | 2 | 110.69% |
| ASML240920P00390000 | 2024-03-28 12:25PM EDT | 390.00 | 0.60 | 0.00 | 4.10 | 0.00 | - | 2 | 2 | 97.12% |
| ASML240920P00400000 | 2024-03-07 11:55AM EDT | 400.00 | 0.65 | 0.05 | 1.10 | 0.00 | - | 2 | 20 | 79.93% |
| ASML240920P00410000 | 2023-11-02 12:17PM EDT | 410.00 | 10.60 | 4.00 | 5.30 | 0.00 | - | - | 1 | 105.96% |
| ASML240920P00420000 | 2023-12-15 10:41AM EDT | 420.00 | 3.00 | 3.00 | 4.10 | 0.00 | - | 1 | 40 | 98.60% |
| ASML240920P00430000 | 2024-02-05 1:08PM EDT | 430.00 | 1.20 | 0.05 | 1.60 | 0.00 | - | 1 | 27 | 77.56% |
| ASML240920P00440000 | 2024-01-03 11:41AM EDT | 440.00 | 5.60 | 0.30 | 1.80 | 0.00 | - | 5 | 17 | 78.08% |
| ASML240920P00450000 | 2024-06-18 11:09AM EDT | 450.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | 75 | 100 | 83.51% |
| ASML240920P00460000 | 2024-04-04 3:02PM EDT | 460.00 | 1.20 | 0.20 | 4.80 | 0.00 | - | 1 | 18 | 84.38% |
| ASML240920P00470000 | 2024-01-25 12:56PM EDT | 470.00 | 2.00 | 0.05 | 5.60 | 0.00 | - | 1 | 34 | 83.98% |
| ASML240920P00480000 | 2024-04-26 2:57PM EDT | 480.00 | 0.97 | 0.10 | 1.65 | 0.00 | - | 1 | 8 | 68.97% |
| ASML240920P00490000 | 2024-04-17 11:49AM EDT | 490.00 | 1.70 | 0.20 | 4.30 | 0.00 | - | 2 | 34 | 77.04% |
| ASML240920P00500000 | 2024-06-17 2:31PM EDT | 500.00 | 0.35 | 0.05 | 1.00 | 0.00 | - | 30 | 100 | 61.47% |
| ASML240920P00510000 | 2024-03-06 12:22PM EDT | 510.00 | 1.90 | 1.40 | 2.30 | 0.00 | - | 5 | 104 | 71.06% |
| ASML240920P00520000 | 2024-04-01 12:21PM EDT | 520.00 | 1.67 | 0.20 | 3.50 | 0.00 | - | 1 | 26 | 69.29% |
| ASML240920P00530000 | 2024-04-29 1:39PM EDT | 530.00 | 1.45 | 0.05 | 4.80 | 0.00 | - | 1 | 120 | 70.50% |
| ASML240920P00540000 | 2024-05-28 1:42PM EDT | 540.00 | 0.60 | 0.10 | 1.10 | 0.00 | - | 1 | 58 | 56.32% |
| ASML240920P00550000 | 2024-05-13 12:39PM EDT | 550.00 | 1.30 | 0.10 | 1.85 | 0.00 | - | 3 | 54 | 58.42% |
| ASML240920P00560000 | 2024-06-18 10:56AM EDT | 560.00 | 0.50 | 0.10 | 4.40 | 0.00 | - | 1 | 101 | 64.46% |
| ASML240920P00570000 | 2024-05-17 11:23AM EDT | 570.00 | 1.29 | 0.05 | 2.00 | 0.00 | - | 2 | 70 | 55.77% |
| ASML240920P00580000 | 2024-05-10 3:24PM EDT | 580.00 | 1.75 | 0.05 | 4.70 | 0.00 | - | 1 | 30 | 61.69% |
| ASML240920P00590000 | 2024-05-13 12:12PM EDT | 590.00 | 1.80 | 0.05 | 4.70 | 0.00 | - | 18 | 31 | 60.06% |
| ASML240920P00600000 | 2024-06-20 1:12PM EDT | 600.00 | 0.97 | 0.05 | 4.70 | 0.00 | - | 5 | 257 | 58.46% |
| ASML240920P00610000 | 2024-05-24 10:41AM EDT | 610.00 | 1.61 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 56.98% |
| ASML240920P00620000 | 2024-06-10 11:42AM EDT | 620.00 | 1.20 | 0.25 | 4.80 | 0.00 | - | 2 | 276 | 55.90% |
| ASML240920P00630000 | 2024-05-28 2:12PM EDT | 630.00 | 1.72 | 0.30 | 4.80 | 0.00 | - | 1 | 26 | 54.44% |
| ASML240920P00640000 | 2024-06-17 1:37PM EDT | 640.00 | 1.20 | 0.35 | 2.75 | 0.00 | - | 1 | 72 | 53.63% |
| ASML240920P00650000 | 2024-06-14 10:34AM EDT | 650.00 | 1.50 | 0.40 | 5.10 | 0.00 | - | 10 | 333 | 52.10% |
| ASML240920P00660000 | 2024-06-06 3:28PM EDT | 660.00 | 1.65 | 0.45 | 4.80 | 0.00 | - | 1 | 21 | 50.18% |
| ASML240920P00670000 | 2024-06-12 9:37AM EDT | 670.00 | 1.50 | 0.50 | 5.50 | 0.00 | - | 1 | 46 | 56.28% |
| ASML240920P00680000 | 2024-06-25 12:51PM EDT | 680.00 | 1.80 | 0.60 | 5.60 | 0.00 | - | 1 | 197 | 54.86% |
| ASML240920P00690000 | 2024-06-12 3:52PM EDT | 690.00 | 1.70 | 0.65 | 5.40 | 0.00 | - | 1 | 115 | 52.83% |
| ASML240920P00700000 | 2024-06-27 2:15PM EDT | 700.00 | 1.88 | 0.75 | 6.00 | -0.22 | -10.48% | 3 | 196 | 52.45% |
| ASML240920P00710000 | 2024-06-24 3:50PM EDT | 710.00 | 2.83 | 0.90 | 6.10 | 0.00 | - | 1 | 323 | 51.05% |
| ASML240920P00720000 | 2024-06-17 11:00AM EDT | 720.00 | 3.20 | 1.00 | 4.80 | 0.00 | - | 1 | 23 | 46.92% |
| ASML240920P00730000 | 2024-06-27 12:46PM EDT | 730.00 | 2.75 | 1.15 | 6.70 | -0.85 | -23.61% | 1 | 44 | 48.97% |
| ASML240920P00740000 | 2024-06-27 11:25AM EDT | 740.00 | 3.00 | 1.30 | 4.80 | -0.30 | -9.09% | 2 | 94 | 43.93% |
| ASML240920P00750000 | 2024-06-26 1:59PM EDT | 750.00 | 4.05 | 1.50 | 7.40 | 0.00 | - | 1 | 79 | 46.96% |
| ASML240920P00760000 | 2024-06-27 11:25AM EDT | 760.00 | 3.82 | 1.70 | 7.80 | -0.83 | -17.85% | 3 | 69 | 45.99% |
| ASML240920P00770000 | 2024-06-25 3:52PM EDT | 770.00 | 4.60 | 1.95 | 8.30 | 0.00 | - | 2 | 34 | 45.14% |
| ASML240920P00780000 | 2024-06-25 3:52PM EDT | 780.00 | 5.15 | 2.35 | 8.80 | 0.00 | - | 2 | 58 | 44.25% |
| ASML240920P00790000 | 2024-06-25 3:44PM EDT | 790.00 | 6.10 | 2.50 | 9.40 | 0.00 | - | 12 | 205 | 43.45% |
| ASML240920P00800000 | 2024-06-21 11:26AM EDT | 800.00 | 7.00 | 2.85 | 10.10 | 0.00 | - | 1 | 172 | 42.72% |
| ASML240920P00810000 | 2024-06-21 10:12AM EDT | 810.00 | 8.50 | 4.30 | 10.40 | 0.00 | - | 3 | 52 | 41.47% |
| ASML240920P00820000 | 2024-06-18 10:36AM EDT | 820.00 | 7.60 | 7.50 | 8.70 | 0.00 | - | 2 | 123 | 37.88% |
| ASML240920P00830000 | 2024-06-27 12:50PM EDT | 830.00 | 8.60 | 8.60 | 9.50 | -1.08 | -11.16% | 1 | 181 | 37.28% |
| ASML240920P00840000 | 2024-06-26 9:33AM EDT | 840.00 | 11.50 | 6.90 | 10.60 | 0.00 | - | 1 | 339 | 36.93% |
| ASML240920P00850000 | 2024-06-27 10:32AM EDT | 850.00 | 10.90 | 10.80 | 11.80 | -2.45 | -18.35% | 4 | 94 | 36.57% |
| ASML240920P00860000 | 2024-06-27 10:11AM EDT | 860.00 | 12.40 | 12.20 | 13.20 | -2.70 | -17.88% | 8 | 182 | 36.30% |
| ASML240920P00870000 | 2024-06-26 1:19PM EDT | 870.00 | 13.30 | 13.80 | 14.80 | -3.70 | -21.76% | 13 | 119 | 36.08% |
| ASML240920P00880000 | 2024-06-26 2:49PM EDT | 880.00 | 19.15 | 12.20 | 16.40 | 0.00 | - | 3 | 132 | 35.75% |
| ASML240920P00890000 | 2024-06-26 3:58PM EDT | 890.00 | 19.90 | 14.60 | 18.40 | 0.00 | - | 10 | 45 | 35.61% |
| ASML240920P00900000 | 2024-06-27 10:10AM EDT | 900.00 | 19.60 | 18.30 | 20.30 | -2.40 | -10.91% | 21 | 131 | 35.28% |
| ASML240920P00910000 | 2024-06-24 3:49PM EDT | 910.00 | 27.40 | 20.50 | 22.80 | 0.00 | - | 2 | 65 | 35.25% |
| ASML240920P00920000 | 2024-06-26 9:42AM EDT | 920.00 | 27.60 | 23.50 | 25.30 | 0.00 | - | 3 | 121 | 35.09% |
| ASML240920P00930000 | 2024-06-27 11:45AM EDT | 930.00 | 28.10 | 26.50 | 27.90 | -1.40 | -4.75% | 2 | 66 | 34.87% |
| ASML240920P00940000 | 2024-06-25 11:45AM EDT | 940.00 | 33.90 | 29.50 | 30.90 | 0.00 | - | 1 | 135 | 34.77% |
| ASML240920P00950000 | 2024-06-26 10:16AM EDT | 950.00 | 32.51 | 32.30 | 34.10 | -4.29 | -11.66% | 1 | 60 | 34.67% |
| ASML240920P00960000 | 2024-06-27 3:16PM EDT | 960.00 | 35.70 | 32.40 | 37.50 | -6.30 | -15.00% | 7 | 119 | 34.55% |
| ASML240920P00970000 | 2024-06-25 3:55PM EDT | 970.00 | 42.20 | 39.10 | 41.00 | 0.00 | - | 4 | 107 | 34.36% |
| ASML240920P00980000 | 2024-06-24 10:35AM EDT | 980.00 | 46.40 | 42.20 | 46.40 | 0.00 | - | 6 | 210 | 35.09% |
| ASML240920P00990000 | 2024-06-26 12:07PM EDT | 990.00 | 53.77 | 46.20 | 48.90 | 0.00 | - | 1 | 94 | 34.11% |
| ASML240920P01000000 | 2024-06-27 10:25AM EDT | 1,000.00 | 51.30 | 51.30 | 53.10 | -1.23 | -2.34% | 6 | 121 | 33.94% |
| ASML240920P01010000 | 2024-06-25 11:18AM EDT | 1,010.00 | 62.50 | 55.40 | 57.40 | 0.00 | - | 8 | 145 | 33.69% |
| ASML240920P01020000 | 2024-06-21 10:06AM EDT | 1,020.00 | 64.86 | 60.50 | 62.60 | 0.00 | - | 12 | 69 | 33.79% |
| ASML240920P01030000 | 2024-06-25 11:43AM EDT | 1,030.00 | 72.20 | 65.40 | 66.90 | 0.00 | - | 3 | 58 | 33.31% |
| ASML240920P01040000 | 2024-06-27 2:18PM EDT | 1,040.00 | 71.40 | 70.90 | 72.20 | -4.10 | -5.43% | 14 | 101 | 33.21% |
| ASML240920P01050000 | 2024-06-27 1:43PM EDT | 1,050.00 | 74.30 | 76.30 | 77.70 | -3.40 | -4.38% | 9 | 54 | 33.10% |
| ASML240920P01060000 | 2024-06-27 10:30AM EDT | 1,060.00 | 79.60 | 81.90 | 83.60 | -3.30 | -3.98% | 1 | 67 | 33.07% |
| ASML240920P01070000 | 2024-06-24 9:55AM EDT | 1,070.00 | 93.90 | 85.40 | 90.50 | 0.00 | - | 13 | 65 | 33.44% |
| ASML240920P01080000 | 2024-06-20 10:41AM EDT | 1,080.00 | 84.90 | 90.30 | 97.60 | 0.00 | - | 6 | 32 | 33.80% |
| ASML240920P01090000 | 2024-06-20 9:58AM EDT | 1,090.00 | 89.30 | 98.50 | 104.00 | 0.00 | - | 14 | 48 | 33.70% |
| ASML240920P01100000 | 2024-05-01 9:58AM EDT | 1,100.00 | 240.00 | 147.00 | 161.00 | 0.00 | - | 25 | 98 | 56.06% |
| ASML240920P01120000 | 2024-06-18 12:30PM EDT | 1,120.00 | 103.20 | 118.30 | 125.70 | 0.00 | - | 12 | 14 | 34.09% |
| ASML240920P01130000 | 2024-04-15 12:35PM EDT | 1,130.00 | 188.40 | 194.60 | 205.00 | 0.00 | - | 1 | 1 | 69.25% |
| ASML240920P01150000 | 2024-06-13 1:56PM EDT | 1,150.00 | 130.00 | 140.00 | 149.20 | 0.00 | - | 2 | 2 | 34.64% |
| ASML240920P01190000 | 2024-04-16 12:08PM EDT | 1,190.00 | 232.30 | 257.60 | 271.60 | 0.00 | - | 6 | 0 | 81.03% |
| ASML240920P01200000 | 2024-04-15 11:34AM EDT | 1,200.00 | 247.70 | 272.90 | 283.80 | 0.00 | - | 3 | 0 | 84.40% |
| ASML240920P01210000 | 2024-03-28 12:19PM EDT | 1,210.00 | 257.40 | 285.30 | 298.10 | 0.00 | - | 2 | 4 | 87.54% |
| ASML240920P01220000 | 2024-02-21 4:38PM EDT | 1,220.00 | 313.20 | 250.90 | 257.90 | 0.00 | - | - | 2 | 64.02% |
| ASML240920P01250000 | 2024-06-13 9:52AM EDT | 1,250.00 | 206.00 | 224.60 | 232.80 | 0.00 | - | 1 | 1 | 34.23% |
| ASML240920P01260000 | 2024-04-16 10:45AM EDT | 1,260.00 | 301.80 | 326.60 | 341.30 | 0.00 | - | 2 | 0 | 90.27% |
| ASML240920P01270000 | 2024-04-26 3:37PM EDT | 1,270.00 | 341.40 | 307.40 | 322.40 | 0.00 | - | 20 | 0 | 76.08% |
| ASML240920P01280000 | 2024-04-26 3:37PM EDT | 1,280.00 | 351.40 | 318.00 | 332.90 | 0.00 | - | 60 | 0 | 77.59% |
| ASML240920P01290000 | 2024-04-16 12:46PM EDT | 1,290.00 | 318.50 | 357.70 | 371.40 | 0.00 | - | - | 0 | 94.35% |
| ASML240920P01320000 | 2024-04-01 11:45AM EDT | 1,320.00 | 322.80 | 439.40 | 452.30 | 0.00 | - | - | 0 | 124.43% |
| ASML240920P01330000 | 2024-04-01 11:45AM EDT | 1,330.00 | 332.00 | 450.10 | 461.20 | 0.00 | - | - | 0 | 125.52% |
| ASML240920P01350000 | 2024-04-05 10:26AM EDT | 1,350.00 | 376.30 | 440.60 | 454.60 | 0.00 | - | 1 | 0 | 113.46% |
