La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 015,57 +167,05 (+0,27 %)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241018C00470000 | 2024-06-06 2:28PM EDT | 470.00 | 587.20 | 558.80 | 573.10 | 0.00 | - | - | 1 | 84.27% |
| ASML241018C00490000 | 2024-06-06 11:20AM EDT | 490.00 | 563.30 | 540.00 | 552.10 | 0.00 | - | - | 1 | 80.54% |
| ASML241018C00510000 | 2024-06-06 11:20AM EDT | 510.00 | 543.80 | 520.00 | 534.60 | 0.00 | - | - | 1 | 79.21% |
| ASML241018C00540000 | 2024-03-07 4:00PM EDT | 540.00 | 523.50 | 447.60 | 462.20 | 0.00 | - | - | 1 | 0.00% |
| ASML241018C00550000 | 2024-04-12 12:19PM EDT | 550.00 | 429.35 | 386.90 | 401.80 | 0.00 | - | 1 | 1 | 0.00% |
| ASML241018C00590000 | 2024-04-29 3:06PM EDT | 590.00 | 335.60 | 377.60 | 389.30 | 0.00 | - | 1 | 1 | 0.00% |
| ASML241018C00600000 | 2024-03-25 3:52PM EDT | 600.00 | 401.38 | 305.30 | 319.00 | 0.00 | - | - | 1 | 0.00% |
| ASML241018C00620000 | 2024-05-01 9:31AM EDT | 620.00 | 270.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML241018C00630000 | 2024-03-08 10:50AM EDT | 630.00 | 426.20 | 363.20 | 377.40 | 0.00 | - | 1 | 1 | 0.00% |
| ASML241018C00660000 | 2024-03-28 3:36PM EDT | 660.00 | 335.21 | 277.20 | 290.50 | 0.00 | - | 1 | 1 | 0.00% |
| ASML241018C00700000 | 2024-04-16 9:30AM EDT | 700.00 | 289.12 | 254.50 | 267.80 | 0.00 | - | 1 | 2 | 0.00% |
| ASML241018C00710000 | 2024-03-14 9:30AM EDT | 710.00 | 292.80 | 278.30 | 291.20 | 0.00 | - | 1 | 1 | 0.00% |
| ASML241018C00720000 | 2024-03-14 10:01AM EDT | 720.00 | 279.90 | 271.70 | 280.30 | 0.00 | - | 2 | 2 | 0.00% |
| ASML241018C00730000 | 2024-05-24 10:57AM EDT | 730.00 | 248.61 | 309.20 | 323.10 | 0.00 | - | 2 | 5 | 53.06% |
| ASML241018C00740000 | 2024-03-11 9:31AM EDT | 740.00 | 279.45 | 255.50 | 269.10 | 0.00 | - | 1 | 3 | 0.00% |
| ASML241018C00750000 | 2024-05-17 12:07PM EDT | 750.00 | 209.02 | 291.60 | 304.90 | 0.00 | - | 4 | 8 | 51.74% |
| ASML241018C00760000 | 2024-05-08 11:58AM EDT | 760.00 | 186.52 | 284.20 | 298.00 | 0.00 | - | 2 | 4 | 52.48% |
| ASML241018C00770000 | 2024-03-08 10:51AM EDT | 770.00 | 302.10 | 244.10 | 254.80 | 0.00 | - | 1 | 2 | 0.00% |
| ASML241018C00780000 | 2024-05-17 12:07PM EDT | 780.00 | 185.19 | 264.50 | 278.00 | 0.00 | - | 4 | 4 | 54.33% |
| ASML241018C00790000 | 2024-03-08 12:08PM EDT | 790.00 | 280.27 | 228.00 | 240.00 | 0.00 | - | 4 | 4 | 25.45% |
| ASML241018C00800000 | 2024-06-07 10:34AM EDT | 800.00 | 260.25 | 248.50 | 259.70 | 0.00 | - | 5 | 29 | 52.13% |
| ASML241018C00810000 | 2024-06-03 12:23PM EDT | 810.00 | 181.85 | 240.00 | 250.00 | 0.00 | - | 1 | 8 | 50.64% |
| ASML241018C00830000 | 2024-04-18 2:12PM EDT | 830.00 | 131.20 | 140.10 | 148.10 | 0.00 | - | 10 | 14 | 0.00% |
| ASML241018C00850000 | 2024-04-18 9:30AM EDT | 850.00 | 128.90 | 129.60 | 134.20 | 0.00 | - | 20 | 34 | 0.00% |
| ASML241018C00860000 | 2024-06-13 3:18PM EDT | 860.00 | 223.29 | 199.10 | 208.20 | 0.00 | - | 1 | 3 | 47.12% |
| ASML241018C00870000 | 2024-06-05 11:32AM EDT | 870.00 | 194.79 | 191.30 | 203.20 | 0.00 | - | 1 | 2 | 48.14% |
| ASML241018C00880000 | 2024-05-24 11:44AM EDT | 880.00 | 132.92 | 184.00 | 195.90 | 0.00 | - | 2 | 2 | 47.80% |
| ASML241018C00890000 | 2024-06-05 9:30AM EDT | 890.00 | 171.10 | 176.30 | 186.30 | 0.00 | - | 1 | 16 | 46.21% |
| ASML241018C00900000 | 2024-06-05 9:30AM EDT | 900.00 | 164.58 | 169.00 | 177.90 | 0.00 | - | 2 | 14 | 45.23% |
| ASML241018C00910000 | 2024-05-06 9:53AM EDT | 910.00 | 94.38 | 172.50 | 180.40 | 0.00 | - | 1 | 4 | 49.60% |
| ASML241018C00920000 | 2024-06-13 10:51AM EDT | 920.00 | 169.99 | 155.20 | 164.10 | 0.00 | - | 2 | 75 | 44.64% |
| ASML241018C00930000 | 2024-06-04 12:46PM EDT | 930.00 | 94.70 | 148.40 | 159.30 | 0.00 | - | 5 | 35 | 45.24% |
| ASML241018C00940000 | 2024-06-05 11:12AM EDT | 940.00 | 143.00 | 142.00 | 152.10 | 0.00 | - | 2 | 42 | 44.63% |
| ASML241018C00950000 | 2024-06-14 2:11PM EDT | 950.00 | 141.06 | 135.20 | 145.90 | -17.12 | -10.82% | 1 | 91 | 44.43% |
| ASML241018C00960000 | 2024-06-05 3:20PM EDT | 960.00 | 141.78 | 129.00 | 140.20 | 0.00 | - | 7 | 33 | 44.39% |
| ASML241018C00970000 | 2024-06-13 2:30PM EDT | 970.00 | 141.10 | 123.00 | 131.00 | 0.00 | - | 1 | 99 | 42.73% |
| ASML241018C00980000 | 2024-06-03 2:40PM EDT | 980.00 | 80.20 | 118.00 | 127.20 | 0.00 | - | 7 | 36 | 43.40% |
| ASML241018C00990000 | 2024-06-06 3:54PM EDT | 990.00 | 134.10 | 111.70 | 122.50 | 0.00 | - | 5 | 15 | 43.60% |
| ASML241018C01000000 | 2024-06-10 1:33PM EDT | 1,000.00 | 117.80 | 106.00 | 117.30 | 0.00 | - | 1 | 55 | 43.52% |
| ASML241018C01010000 | 2024-06-03 12:52PM EDT | 1,010.00 | 62.80 | 102.60 | 109.50 | 0.00 | - | 2 | 28 | 42.26% |
| ASML241018C01020000 | 2024-06-10 11:30AM EDT | 1,020.00 | 98.53 | 97.40 | 103.60 | -4.37 | -4.25% | 1 | 25 | 41.76% |
| ASML241018C01030000 | 2024-06-10 10:12AM EDT | 1,030.00 | 91.00 | 93.30 | 97.90 | 0.00 | - | 1 | 43 | 41.28% |
| ASML241018C01040000 | 2024-06-11 2:25PM EDT | 1,040.00 | 92.70 | 90.40 | 93.20 | 0.00 | - | 14 | 94 | 41.16% |
| ASML241018C01050000 | 2024-06-14 3:51PM EDT | 1,050.00 | 85.70 | 84.00 | 89.60 | -5.89 | -6.43% | 2 | 46 | 41.43% |
| ASML241018C01060000 | 2024-06-13 1:22PM EDT | 1,060.00 | 81.60 | 81.60 | 84.70 | -7.12 | -8.03% | 1 | 20 | 41.10% |
| ASML241018C01070000 | 2024-06-13 2:22PM EDT | 1,070.00 | 85.20 | 74.90 | 81.40 | 0.00 | - | 2 | 60 | 41.37% |
| ASML241018C01080000 | 2024-06-13 10:45AM EDT | 1,080.00 | 78.34 | 71.40 | 79.00 | 0.00 | - | 2 | 25 | 41.95% |
| ASML241018C01090000 | 2024-06-14 11:37AM EDT | 1,090.00 | 66.00 | 67.80 | 73.10 | -15.18 | -18.70% | 10 | 25 | 41.01% |
| ASML241018C01100000 | 2024-06-14 11:13AM EDT | 1,100.00 | 61.90 | 64.30 | 71.80 | -10.20 | -14.15% | 4 | 38 | 41.94% |
| ASML241018C01110000 | 2024-06-14 10:45AM EDT | 1,110.00 | 58.20 | 58.00 | 65.70 | -7.95 | -12.02% | 9 | 48 | 40.79% |
| ASML241018C01120000 | 2024-06-14 9:44AM EDT | 1,120.00 | 56.93 | 55.00 | 60.50 | -21.67 | -27.57% | 2 | 15 | 39.94% |
| ASML241018C01130000 | 2024-06-14 3:15PM EDT | 1,130.00 | 56.28 | 53.70 | 57.40 | -11.52 | -16.99% | 1 | 62 | 39.93% |
| ASML241018C01140000 | 2024-06-06 3:45PM EDT | 1,140.00 | 60.46 | 50.60 | 56.90 | 0.00 | - | 2 | 54 | 41.00% |
| ASML241018C01150000 | 2024-06-14 3:15PM EDT | 1,150.00 | 50.17 | 48.20 | 54.50 | -7.80 | -13.46% | 2 | 75 | 41.20% |
| ASML241018C01160000 | 2024-05-28 9:44AM EDT | 1,160.00 | 26.60 | 44.60 | 48.40 | 0.00 | - | 2 | 18 | 39.68% |
| ASML241018C01170000 | 2024-06-06 9:38AM EDT | 1,170.00 | 50.00 | 40.20 | 48.50 | 0.00 | - | 11 | 56 | 40.90% |
| ASML241018C01180000 | 2024-06-04 10:23AM EDT | 1,180.00 | 19.60 | 37.30 | 44.70 | 0.00 | - | 1 | 16 | 40.29% |
| ASML241018C01190000 | 2024-05-22 3:00PM EDT | 1,190.00 | 13.94 | 34.30 | 40.70 | 0.00 | - | 1 | 17 | 39.51% |
| ASML241018C01200000 | 2024-06-14 10:43AM EDT | 1,200.00 | 33.70 | 34.70 | 38.40 | -14.35 | -29.86% | 1 | 105 | 39.47% |
| ASML241018C01210000 | 2024-05-21 10:44AM EDT | 1,210.00 | 11.05 | 33.10 | 36.00 | 0.00 | - | 1 | 28 | 39.32% |
| ASML241018C01220000 | 2024-06-05 9:41AM EDT | 1,220.00 | 27.60 | 27.70 | 36.50 | 0.00 | - | 3 | 56 | 40.58% |
| ASML241018C01230000 | 2024-05-02 1:24PM EDT | 1,230.00 | 8.60 | 14.20 | 16.40 | 0.00 | - | 3 | 23 | 30.43% |
| ASML241018C01240000 | 2024-05-29 11:10AM EDT | 1,240.00 | 14.90 | 24.70 | 30.10 | 0.00 | - | 15 | 33 | 39.22% |
| ASML241018C01250000 | 2024-06-14 11:13AM EDT | 1,250.00 | 24.90 | 26.10 | 31.60 | -10.97 | -30.58% | 4 | 31 | 40.95% |
| ASML241018C01260000 | 2024-06-05 9:49AM EDT | 1,260.00 | 20.60 | 24.10 | 29.30 | 0.00 | - | 14 | 34 | 40.63% |
| ASML241018C01270000 | 2024-06-05 3:17PM EDT | 1,270.00 | 25.75 | 21.30 | 26.50 | 0.00 | - | 1 | 7 | 39.95% |
| ASML241018C01280000 | 2024-05-22 9:41AM EDT | 1,280.00 | 8.10 | 18.20 | 23.90 | 0.00 | - | 3 | 11 | 39.30% |
| ASML241018C01290000 | 2024-06-14 3:50PM EDT | 1,290.00 | 21.40 | 20.10 | 22.60 | +14.20 | +197.22% | 25 | 12 | 39.36% |
| ASML241018C01300000 | 2024-06-14 9:46AM EDT | 1,300.00 | 18.70 | 18.00 | 21.10 | +10.10 | +117.44% | 3 | 12 | 39.24% |
| ASML241018C01310000 | 2024-05-24 1:15PM EDT | 1,310.00 | 6.80 | 16.70 | 20.00 | 0.00 | - | 1 | 3 | 39.34% |
| ASML241018C01320000 | 2024-05-03 11:01AM EDT | 1,320.00 | 6.40 | 7.40 | 9.00 | 0.00 | - | 3 | 10 | 31.84% |
| ASML241018C01330000 | 2024-06-05 3:17PM EDT | 1,330.00 | 17.62 | 12.90 | 20.00 | 0.00 | - | 1 | 22 | 40.88% |
| ASML241018C01340000 | 2024-06-06 10:37AM EDT | 1,340.00 | 17.20 | 12.10 | 20.00 | 0.00 | - | 1 | 16 | 41.64% |
| ASML241018C01350000 | 2024-05-28 11:51AM EDT | 1,350.00 | 8.46 | 11.00 | 16.20 | 0.00 | - | 2 | 23 | 39.74% |
| ASML241018C01360000 | 2024-04-17 3:18PM EDT | 1,360.00 | 8.00 | 4.20 | 5.40 | 0.00 | - | - | 4 | 30.66% |
| ASML241018C01370000 | 2024-05-22 2:11PM EDT | 1,370.00 | 4.30 | 9.10 | 16.40 | 0.00 | - | 3 | 11 | 41.31% |
| ASML241018C01380000 | 2024-05-22 1:58PM EDT | 1,380.00 | 4.00 | 8.70 | 15.70 | 0.00 | - | 3 | 8 | 41.48% |
| ASML241018C01390000 | 2024-05-17 10:25AM EDT | 1,390.00 | 4.00 | 8.80 | 15.00 | 0.00 | - | 3 | 10 | 41.62% |
| ASML241018C01400000 | 2024-06-12 12:24PM EDT | 1,400.00 | 14.10 | 9.50 | 11.80 | 0.00 | - | 2 | 19 | 39.65% |
| ASML241018C01410000 | 2024-06-14 10:00AM EDT | 1,410.00 | 9.30 | 9.10 | 14.00 | -4.50 | -32.61% | 1 | 16 | 42.15% |
| ASML241018C01420000 | 2024-06-14 10:27AM EDT | 1,420.00 | 9.00 | 8.40 | 12.90 | -0.90 | -9.09% | 1 | 5 | 41.88% |
| ASML241018C01440000 | 2024-05-31 2:56PM EDT | 1,440.00 | 3.41 | 7.20 | 10.80 | 0.00 | - | 1 | 30 | 41.25% |
| ASML241018C01450000 | 2024-06-06 12:45PM EDT | 1,450.00 | 8.60 | 5.40 | 12.00 | 0.00 | - | 1 | 16 | 42.96% |
| ASML241018C01460000 | 2024-04-02 10:18AM EDT | 1,460.00 | 11.40 | 1.90 | 3.00 | 0.00 | - | 2 | 10 | 32.58% |
| ASML241018C01480000 | 2024-04-02 10:00AM EDT | 1,480.00 | 10.40 | 1.55 | 2.80 | 0.00 | - | 4 | 14 | 33.18% |
| ASML241018C01500000 | 2024-06-14 11:41AM EDT | 1,500.00 | 5.46 | 5.30 | 7.30 | -1.64 | -23.10% | 1 | 138 | 41.00% |
| ASML241018C01520000 | 2024-06-06 9:30AM EDT | 1,520.00 | 6.69 | 4.50 | 6.40 | 0.00 | - | 1 | 50 | 40.93% |
| ASML241018C01560000 | 2024-06-14 12:58PM EDT | 1,560.00 | 4.10 | 2.30 | 7.50 | -0.60 | -12.77% | 1 | 11 | 44.40% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241018P00440000 | 2024-05-06 9:30AM EDT | 440.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ASML241018P00460000 | 2024-06-12 9:30AM EDT | 460.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 14 | 67.93% |
| ASML241018P00470000 | 2024-06-11 1:06PM EDT | 470.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 5 | 8 | 66.27% |
| ASML241018P00480000 | 2024-06-07 10:14AM EDT | 480.00 | 0.56 | 0.00 | 4.50 | 0.00 | - | 10 | 33 | 65.11% |
| ASML241018P00500000 | 2024-06-13 10:28AM EDT | 500.00 | 1.80 | 0.05 | 4.40 | 0.00 | - | 1 | 10 | 61.84% |
| ASML241018P00510000 | 2024-05-03 3:34PM EDT | 510.00 | 2.00 | 0.35 | 4.80 | 0.00 | - | 1 | 2 | 61.75% |
| ASML241018P00520000 | 2024-04-17 10:20AM EDT | 520.00 | 3.00 | 0.50 | 2.65 | 0.00 | - | 1 | 7 | 55.75% |
| ASML241018P00530000 | 2024-04-17 2:47PM EDT | 530.00 | 3.10 | 0.60 | 2.85 | 0.00 | - | 5 | 12 | 55.09% |
| ASML241018P00540000 | 2024-04-12 10:56AM EDT | 540.00 | 3.10 | 0.75 | 5.90 | 0.00 | - | 13 | 13 | 59.79% |
| ASML241018P00550000 | 2024-05-28 10:56AM EDT | 550.00 | 1.25 | 0.40 | 2.10 | 0.00 | - | 4 | 16 | 53.94% |
| ASML241018P00560000 | 2024-06-14 11:36AM EDT | 560.00 | 0.99 | 0.60 | 4.80 | -0.06 | -5.71% | 1 | 12 | 54.78% |
| ASML241018P00570000 | 2024-05-22 2:30PM EDT | 570.00 | 2.35 | 0.55 | 5.10 | 0.00 | - | 1 | 39 | 53.78% |
| ASML241018P00580000 | 2024-06-05 10:03AM EDT | 580.00 | 1.06 | 0.65 | 5.30 | 0.00 | - | 20 | 10 | 52.86% |
| ASML241018P00590000 | 2024-06-11 1:11PM EDT | 590.00 | 1.25 | 0.70 | 5.40 | 0.00 | - | 3 | 10 | 51.70% |
| ASML241018P00600000 | 2024-06-05 1:16PM EDT | 600.00 | 1.58 | 0.75 | 5.60 | 0.00 | - | 2 | 22 | 50.69% |
| ASML241018P00610000 | 2024-06-06 10:17AM EDT | 610.00 | 1.75 | 0.85 | 5.80 | 0.00 | - | 10 | 16 | 55.45% |
| ASML241018P00620000 | 2024-06-05 3:29PM EDT | 620.00 | 1.91 | 0.95 | 6.00 | 0.00 | - | 2 | 41 | 54.36% |
| ASML241018P00630000 | 2024-06-05 3:28PM EDT | 630.00 | 2.68 | 1.10 | 6.30 | 0.00 | - | 1 | 12 | 53.47% |
| ASML241018P00640000 | 2024-04-24 10:50AM EDT | 640.00 | 8.10 | 1.95 | 5.10 | 0.00 | - | 6 | 7 | 49.75% |
| ASML241018P00650000 | 2024-06-14 10:16AM EDT | 650.00 | 3.00 | 1.30 | 3.00 | +0.40 | +15.38% | 4 | 27 | 43.63% |
| ASML241018P00660000 | 2024-05-20 2:47PM EDT | 660.00 | 5.10 | 1.45 | 7.20 | 0.00 | - | 14 | 28 | 50.68% |
| ASML241018P00670000 | 2024-06-14 12:06PM EDT | 670.00 | 2.87 | 1.60 | 7.40 | +0.22 | +8.30% | 3 | 14 | 49.57% |
| ASML241018P00680000 | 2024-06-14 12:15PM EDT | 680.00 | 3.90 | 1.75 | 4.70 | -3.00 | -43.48% | 4 | 34 | 43.59% |
| ASML241018P00690000 | 2024-05-20 10:39AM EDT | 690.00 | 7.35 | 1.95 | 5.70 | 0.00 | - | 1 | 22 | 44.07% |
| ASML241018P00700000 | 2024-06-11 3:06PM EDT | 700.00 | 3.70 | 2.15 | 8.70 | 0.00 | - | 1 | 26 | 47.20% |
| ASML241018P00710000 | 2024-06-13 10:00AM EDT | 710.00 | 4.00 | 2.40 | 5.50 | 0.00 | - | 1 | 33 | 41.13% |
| ASML241018P00720000 | 2024-06-14 9:44AM EDT | 720.00 | 5.35 | 2.80 | 10.00 | +0.20 | +3.88% | 2 | 26 | 46.02% |
| ASML241018P00730000 | 2024-05-22 11:32AM EDT | 730.00 | 11.78 | 4.50 | 7.10 | 0.00 | - | 6 | 18 | 40.93% |
| ASML241018P00740000 | 2024-05-31 11:15AM EDT | 740.00 | 11.80 | 5.20 | 7.50 | 0.00 | - | 15 | 22 | 40.15% |
| ASML241018P00750000 | 2024-06-12 9:52AM EDT | 750.00 | 7.00 | 5.80 | 8.30 | +1.80 | +34.62% | 1 | 161 | 39.85% |
| ASML241018P00760000 | 2024-06-14 2:22PM EDT | 760.00 | 8.29 | 6.80 | 9.20 | -3.71 | -30.92% | 2 | 58 | 39.58% |
| ASML241018P00770000 | 2024-06-06 9:30AM EDT | 770.00 | 7.50 | 7.60 | 10.10 | 0.00 | - | 1 | 95 | 39.22% |
| ASML241018P00780000 | 2024-05-30 9:31AM EDT | 780.00 | 16.00 | 8.20 | 11.00 | 0.00 | - | 3 | 21 | 38.80% |
| ASML241018P00790000 | 2024-06-14 9:53AM EDT | 790.00 | 10.40 | 10.70 | 12.00 | +1.74 | +20.09% | 1 | 125 | 38.41% |
| ASML241018P00800000 | 2024-06-12 9:30AM EDT | 800.00 | 9.20 | 8.70 | 13.20 | 0.00 | - | 1 | 169 | 38.13% |
| ASML241018P00810000 | 2024-06-14 3:31PM EDT | 810.00 | 13.25 | 12.80 | 16.80 | -13.21 | -49.92% | 9 | 63 | 39.74% |
| ASML241018P00820000 | 2024-06-14 2:10PM EDT | 820.00 | 14.75 | 11.80 | 17.30 | +4.65 | +46.04% | 1 | 46 | 38.68% |
| ASML241018P00830000 | 2024-06-11 2:02PM EDT | 830.00 | 13.87 | 15.50 | 17.40 | 0.00 | - | 11 | 31 | 37.31% |
| ASML241018P00840000 | 2024-06-14 2:10PM EDT | 840.00 | 17.75 | 17.30 | 21.50 | +1.09 | +6.54% | 1 | 90 | 38.78% |
| ASML241018P00850000 | 2024-06-14 1:40PM EDT | 850.00 | 19.30 | 19.10 | 22.90 | +3.30 | +20.62% | 2 | 111 | 38.21% |
| ASML241018P00860000 | 2024-06-12 12:06PM EDT | 860.00 | 14.70 | 21.00 | 25.90 | 0.00 | - | 4 | 38 | 38.60% |
| ASML241018P00870000 | 2024-06-05 11:32AM EDT | 870.00 | 22.30 | 20.00 | 25.70 | 0.00 | - | 1 | 30 | 36.92% |
| ASML241018P00880000 | 2024-06-12 11:30AM EDT | 880.00 | 17.97 | 23.30 | 29.00 | 0.00 | - | 2 | 82 | 37.32% |
| ASML241018P00890000 | 2024-06-13 9:32AM EDT | 890.00 | 20.80 | 25.30 | 30.00 | 0.00 | - | 3 | 39 | 36.29% |
| ASML241018P00900000 | 2024-06-14 9:32AM EDT | 900.00 | 31.46 | 30.30 | 35.00 | +10.06 | +47.01% | 60 | 235 | 37.41% |
| ASML241018P00910000 | 2024-06-06 10:48AM EDT | 910.00 | 28.75 | 31.20 | 36.80 | 0.00 | - | 10 | 25 | 36.69% |
| ASML241018P00920000 | 2024-06-10 1:13PM EDT | 920.00 | 31.00 | 35.70 | 39.20 | 0.00 | - | 3 | 58 | 36.23% |
| ASML241018P00930000 | 2024-06-14 2:08PM EDT | 930.00 | 38.51 | 38.80 | 42.30 | +8.61 | +28.80% | 1 | 15 | 36.04% |
| ASML241018P00940000 | 2024-06-05 3:39PM EDT | 940.00 | 38.85 | 40.60 | 45.30 | 0.00 | - | 2 | 8 | 35.73% |
| ASML241018P00950000 | 2024-06-14 2:11PM EDT | 950.00 | 45.72 | 45.60 | 51.10 | +5.62 | +14.01% | 1 | 74 | 36.65% |
| ASML241018P00960000 | 2024-06-12 3:27PM EDT | 960.00 | 35.99 | 48.60 | 52.20 | 0.00 | - | 2 | 13 | 35.29% |
| ASML241018P00970000 | 2024-06-12 11:30AM EDT | 970.00 | 37.78 | 52.10 | 57.60 | 0.00 | - | 2 | 27 | 35.83% |
| ASML241018P00980000 | 2024-06-14 1:15PM EDT | 980.00 | 56.50 | 54.70 | 60.90 | +7.50 | +15.31% | 1 | 38 | 35.34% |
| ASML241018P00990000 | 2024-06-14 1:15PM EDT | 990.00 | 60.61 | 60.20 | 65.50 | -28.39 | -31.90% | 1 | 28 | 35.34% |
| ASML241018P01000000 | 2024-06-12 10:14AM EDT | 1,000.00 | 47.90 | 62.60 | 69.60 | 0.00 | - | 12 | 74 | 35.05% |
| ASML241018P01010000 | 2024-06-14 1:12PM EDT | 1,010.00 | 70.60 | 69.40 | 74.00 | +5.90 | +9.12% | 12 | 10 | 34.81% |
| ASML241018P01020000 | 2024-06-14 1:15PM EDT | 1,020.00 | 74.80 | 72.80 | 79.00 | +4.40 | +6.25% | 5 | 30 | 34.74% |
| ASML241018P01030000 | 2024-06-11 11:08AM EDT | 1,030.00 | 75.70 | 78.70 | 84.50 | 0.00 | - | 1 | 21 | 34.81% |
| ASML241018P01040000 | 2024-06-14 10:21AM EDT | 1,040.00 | 85.10 | 84.70 | 88.10 | +9.40 | +12.42% | 1 | 50 | 34.00% |
| ASML241018P01050000 | 2024-06-14 1:22PM EDT | 1,050.00 | 90.70 | 90.20 | 93.40 | +4.00 | +4.61% | 5 | 24 | 33.82% |
| ASML241018P01060000 | 2024-06-14 1:19PM EDT | 1,060.00 | 96.50 | 95.60 | 99.40 | +13.40 | +16.13% | 4 | 40 | 33.86% |
| ASML241018P01070000 | 2024-06-12 2:05PM EDT | 1,070.00 | 80.50 | 100.40 | 106.70 | 0.00 | - | 4 | 15 | 34.36% |
| ASML241018P01080000 | 2024-06-05 2:46PM EDT | 1,080.00 | 100.20 | 106.10 | 113.40 | 0.00 | - | - | 1 | 34.55% |
| ASML241018P01090000 | 2024-03-07 10:54AM EDT | 1,090.00 | 134.30 | 156.00 | 161.60 | 0.00 | - | - | 2 | 50.90% |
| ASML241018P01100000 | 2024-06-13 10:20AM EDT | 1,100.00 | 104.93 | 118.30 | 127.10 | 0.00 | - | 2 | 2 | 34.83% |
| ASML241018P01120000 | 2024-06-06 12:04PM EDT | 1,120.00 | 119.50 | 129.40 | 140.80 | 0.00 | - | - | 1 | 34.84% |
| ASML241018P01140000 | 2024-04-26 11:06AM EDT | 1,140.00 | 228.20 | 191.90 | 199.50 | 0.00 | - | 28 | 29 | 52.49% |
| ASML241018P01150000 | 2024-05-31 10:33AM EDT | 1,150.00 | 208.90 | 152.30 | 158.70 | 0.00 | - | 11 | 10 | 33.10% |
| ASML241018P01160000 | 2024-04-24 9:37AM EDT | 1,160.00 | 252.50 | 207.80 | 217.90 | 0.00 | - | 1 | 0 | 53.85% |
| ASML241018P01190000 | 2024-03-07 3:57PM EDT | 1,190.00 | 193.80 | 227.00 | 238.50 | 0.00 | - | - | 49 | 53.11% |
| ASML241018P01200000 | 2024-06-12 9:55AM EDT | 1,200.00 | 159.80 | 187.60 | 198.60 | 0.00 | - | 2 | 2 | 33.48% |
| ASML241018P01240000 | 2024-03-07 4:16PM EDT | 1,240.00 | 232.00 | 270.50 | 281.40 | 0.00 | - | - | 6 | 55.59% |
| ASML241018P01250000 | 2024-06-05 2:44PM EDT | 1,250.00 | 222.70 | 228.80 | 240.70 | 0.00 | - | - | 2 | 33.57% |
| ASML241018P01260000 | 2024-03-07 4:00PM EDT | 1,260.00 | 248.00 | 289.90 | 299.20 | 0.00 | - | - | 1 | 57.00% |
| ASML241018P01280000 | 2024-03-07 4:00PM EDT | 1,280.00 | 263.80 | 307.70 | 316.50 | 0.00 | - | - | 1 | 57.83% |
| ASML241018P01310000 | 2024-03-07 4:00PM EDT | 1,310.00 | 288.20 | 334.90 | 344.40 | 0.00 | - | - | 1 | 59.50% |
| ASML241018P01320000 | 2024-04-16 10:49AM EDT | 1,320.00 | 358.30 | 386.60 | 400.60 | 0.00 | - | - | 0 | 80.33% |
| ASML241018P01380000 | 2024-03-08 12:53PM EDT | 1,380.00 | 376.10 | 398.00 | 411.00 | 0.00 | - | 2 | 2 | 63.04% |
