Marchés français ouverture 3 h 50 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 727,91 +386,37 (+0,98 %) EUR/USD
1,0695 -0,0014 (-0,13 %) HANG SENG
17 801,60 +85,13 (+0,48 %) Bitcoin EUR
57 688,23 +697,69 (+1,22 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250117C00195000 | 2024-02-02 2:05PM EDT | 195.00 | 697.58 | 792.00 | 808.80 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250117C00200000 | 2024-01-24 10:32AM EDT | 200.00 | 644.08 | 732.00 | 749.50 | 0.00 | - | 1 | 15 | 0.00% |
| ASML250117C00210000 | 2023-11-20 11:54AM EDT | 210.00 | 487.40 | 535.90 | 547.80 | 0.00 | - | 5 | 10 | 0.00% |
| ASML250117C00220000 | 2022-12-07 10:42AM EDT | 220.00 | 399.00 | 367.00 | 375.00 | 0.00 | - | 3 | 5 | 0.00% |
| ASML250117C00230000 | 2023-09-14 9:47AM EDT | 230.00 | 401.32 | 375.80 | 388.10 | 0.00 | - | 1 | 4 | 0.00% |
| ASML250117C00240000 | 2022-11-17 12:57PM EDT | 240.00 | 374.00 | 355.50 | 363.50 | 0.00 | - | 2 | 3 | 0.00% |
| ASML250117C00250000 | 2023-03-02 11:22AM EDT | 250.00 | 380.00 | 445.00 | 454.00 | 0.00 | - | 1 | 15 | 0.00% |
| ASML250117C00260000 | 2023-01-11 3:55PM EDT | 260.00 | 408.40 | 418.00 | 427.00 | 0.00 | - | 1 | 30 | 0.00% |
| ASML250117C00270000 | 2022-12-07 1:47PM EDT | 270.00 | 364.00 | 352.50 | 361.00 | 0.00 | - | 11 | 43 | 0.00% |
| ASML250117C00280000 | 2022-11-21 10:47AM EDT | 280.00 | 338.00 | 331.00 | 339.50 | 0.00 | - | 1 | 11 | 0.00% |
| ASML250117C00290000 | 2022-12-05 10:53AM EDT | 290.00 | 351.00 | 316.50 | 325.00 | 0.00 | - | 1 | 6 | 0.00% |
| ASML250117C00300000 | 2024-04-29 9:30AM EDT | 300.00 | 620.77 | 661.20 | 675.90 | 0.00 | - | 5 | 26 | 0.00% |
| ASML250117C00310000 | 2023-12-05 2:20PM EDT | 310.00 | 398.80 | 401.10 | 415.60 | 0.00 | - | 10 | 43 | 0.00% |
| ASML250117C00320000 | 2023-05-30 9:45AM EDT | 320.00 | 447.10 | 422.00 | 439.50 | 0.00 | - | 7 | 32 | 0.00% |
| ASML250117C00330000 | 2023-05-01 9:38AM EDT | 330.00 | 337.23 | 416.00 | 424.00 | 0.00 | - | 3 | 4 | 0.00% |
| ASML250117C00340000 | 2024-03-18 9:57AM EDT | 340.00 | 624.57 | 572.90 | 587.90 | 0.00 | - | 4 | 6 | 0.00% |
| ASML250117C00350000 | 2024-03-18 9:57AM EDT | 350.00 | 614.87 | 563.10 | 578.00 | 0.00 | - | 2 | 21 | 0.00% |
| ASML250117C00360000 | 2022-11-10 12:02PM EDT | 360.00 | 259.37 | 289.20 | 297.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250117C00370000 | 2023-09-01 9:33AM EDT | 370.00 | 332.50 | 249.60 | 258.30 | 0.00 | - | 1 | 3 | 0.00% |
| ASML250117C00380000 | 2024-05-17 12:41PM EDT | 380.00 | 559.82 | 652.00 | 665.10 | 0.00 | - | 1 | 2 | 86.67% |
| ASML250117C00390000 | 2023-03-23 11:23AM EDT | 390.00 | 325.00 | 284.00 | 292.30 | 0.00 | - | 1 | 1 | 0.00% |
| ASML250117C00400000 | 2024-03-08 3:54PM EDT | 400.00 | 623.47 | 586.00 | 600.90 | 0.00 | - | 1 | 20 | 0.00% |
| ASML250117C00410000 | 2024-05-08 11:50AM EDT | 410.00 | 513.35 | 624.70 | 639.50 | 0.00 | - | 2 | 17 | 86.39% |
| ASML250117C00420000 | 2023-02-08 4:05PM EDT | 420.00 | 304.10 | 242.10 | 249.70 | 0.00 | - | 1 | 1 | 0.00% |
| ASML250117C00430000 | 2022-10-11 11:19AM EDT | 430.00 | 100.16 | 208.00 | 216.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250117C00440000 | 2024-03-06 11:51AM EDT | 440.00 | 569.57 | 548.00 | 562.50 | 0.00 | - | 10 | 41 | 0.00% |
| ASML250117C00450000 | 2024-06-12 3:51PM EDT | 450.00 | 631.20 | 583.20 | 596.80 | 0.00 | - | 2 | 5 | 75.64% |
| ASML250117C00460000 | 2024-01-09 2:29PM EDT | 460.00 | 284.70 | 476.00 | 494.50 | 0.00 | - | 1 | 13 | 0.00% |
| ASML250117C00470000 | 2024-04-26 9:31AM EDT | 470.00 | 462.73 | 494.00 | 506.20 | 0.00 | - | 1 | 3 | 0.00% |
| ASML250117C00480000 | 2024-02-23 3:19PM EDT | 480.00 | 482.25 | 512.00 | 530.00 | 0.00 | - | 1 | 5 | 0.00% |
| ASML250117C00490000 | 2023-12-19 12:13PM EDT | 490.00 | 284.32 | 276.00 | 292.60 | 0.00 | - | 1 | 4 | 0.00% |
| ASML250117C00500000 | 2024-05-06 3:58PM EDT | 500.00 | 435.00 | 549.30 | 564.30 | 0.00 | - | 1 | 16 | 85.49% |
| ASML250117C00510000 | 2023-09-08 1:01PM EDT | 510.00 | 188.30 | 152.90 | 165.70 | 0.00 | - | 1 | 3 | 0.00% |
| ASML250117C00520000 | 2024-02-13 10:30AM EDT | 520.00 | 397.10 | 456.00 | 473.90 | 0.00 | - | 2 | 18 | 0.00% |
| ASML250117C00530000 | 2024-01-25 1:03PM EDT | 530.00 | 379.30 | 423.50 | 442.00 | 0.00 | - | 1 | 14 | 0.00% |
| ASML250117C00540000 | 2024-04-19 3:52PM EDT | 540.00 | 345.00 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| ASML250117C00550000 | 2024-04-05 10:55AM EDT | 550.00 | 453.60 | 368.70 | 383.40 | 0.00 | - | 1 | 5 | 0.00% |
| ASML250117C00560000 | 2024-06-20 9:30AM EDT | 560.00 | 517.93 | 478.90 | 493.90 | 0.00 | - | 1 | 9 | 65.09% |
| ASML250117C00570000 | 2024-02-22 4:22PM EDT | 570.00 | 416.25 | 430.10 | 448.00 | 0.00 | - | 1 | 401 | 0.00% |
| ASML250117C00580000 | 2024-03-08 3:59PM EDT | 580.00 | 453.81 | 418.20 | 432.30 | 0.00 | - | 4 | 212 | 0.00% |
| ASML250117C00590000 | 2024-02-02 12:28PM EDT | 590.00 | 330.00 | 425.70 | 441.80 | 0.00 | - | 1 | 101 | 42.03% |
| ASML250117C00600000 | 2024-06-24 10:50AM EDT | 600.00 | 437.85 | 440.70 | 454.00 | 0.00 | - | 1 | 146 | 59.91% |
| ASML250117C00620000 | 2024-06-24 11:02AM EDT | 620.00 | 420.00 | 422.00 | 435.90 | 0.00 | - | 2 | 76 | 58.36% |
| ASML250117C00640000 | 2024-06-05 11:57AM EDT | 640.00 | 412.70 | 404.00 | 418.00 | 0.00 | - | 1 | 80 | 57.12% |
| ASML250117C00660000 | 2024-06-06 2:47PM EDT | 660.00 | 416.94 | 385.30 | 399.20 | 0.00 | - | 1 | 190 | 55.19% |
| ASML250117C00680000 | 2024-04-19 12:11PM EDT | 680.00 | 238.31 | 275.50 | 289.10 | 0.00 | - | 1 | 51 | 0.00% |
| ASML250117C00700000 | 2024-06-17 1:07PM EDT | 700.00 | 377.90 | 349.30 | 363.30 | 0.00 | - | 1 | 92 | 52.34% |
| ASML250117C00720000 | 2024-06-26 10:00AM EDT | 720.00 | 333.40 | 331.80 | 344.80 | 0.00 | - | 1 | 77 | 50.80% |
| ASML250117C00730000 | 2024-06-20 3:35PM EDT | 730.00 | 363.40 | 323.10 | 338.10 | 0.00 | - | 2 | 37 | 50.78% |
| ASML250117C00740000 | 2024-05-01 3:21PM EDT | 740.00 | 195.81 | 255.40 | 266.50 | 0.00 | - | 1 | 42 | 0.00% |
| ASML250117C00750000 | 2024-06-12 12:05PM EDT | 750.00 | 353.35 | 306.50 | 321.40 | 0.00 | - | 4 | 502 | 53.91% |
| ASML250117C00760000 | 2024-06-26 10:00AM EDT | 760.00 | 299.40 | 297.30 | 310.60 | 0.00 | - | 1 | 208 | 52.01% |
| ASML250117C00780000 | 2024-06-24 3:08PM EDT | 780.00 | 280.00 | 284.40 | 291.70 | 0.00 | - | 2 | 82 | 49.66% |
| ASML250117C00790000 | 2024-05-31 1:37PM EDT | 790.00 | 211.15 | 276.40 | 284.20 | 0.00 | - | 2 | 2 | 49.45% |
| ASML250117C00800000 | 2024-06-27 3:23PM EDT | 800.00 | 274.75 | 268.20 | 274.90 | -2.45 | -0.88% | 13 | 454 | 48.33% |
| ASML250117C00820000 | 2024-06-20 9:30AM EDT | 820.00 | 285.98 | 251.90 | 260.30 | 0.00 | - | 1 | 56 | 47.91% |
| ASML250117C00830000 | 2024-05-17 2:13PM EDT | 830.00 | 166.15 | 246.10 | 259.90 | 0.00 | - | 5 | 5 | 50.66% |
| ASML250117C00840000 | 2024-06-24 9:31AM EDT | 840.00 | 249.00 | 238.60 | 245.30 | 0.00 | - | 1 | 75 | 47.16% |
| ASML250117C00850000 | 2024-06-21 9:30AM EDT | 850.00 | 248.10 | 227.00 | 241.50 | 0.00 | - | 1 | 2 | 48.28% |
| ASML250117C00860000 | 2024-06-10 12:21PM EDT | 860.00 | 240.30 | 219.80 | 234.70 | 0.00 | - | 2 | 102 | 48.08% |
| ASML250117C00880000 | 2024-06-05 3:55PM EDT | 880.00 | 224.00 | 206.30 | 216.70 | 0.00 | - | 5 | 68 | 45.80% |
| ASML250117C00890000 | 2024-06-06 2:28PM EDT | 890.00 | 222.65 | 198.90 | 209.90 | 0.00 | - | 1 | 5 | 45.51% |
| ASML250117C00900000 | 2024-06-20 3:07PM EDT | 900.00 | 221.80 | 191.90 | 205.40 | 0.00 | - | 3 | 99 | 46.06% |
| ASML250117C00910000 | 2024-05-23 11:06AM EDT | 910.00 | 137.70 | 196.20 | 207.10 | 0.00 | - | - | 3 | 48.85% |
| ASML250117C00920000 | 2024-06-27 3:00PM EDT | 920.00 | 187.05 | 182.70 | 191.20 | -8.75 | -4.47% | 1 | 41 | 45.04% |
| ASML250117C00930000 | 2024-05-20 2:40PM EDT | 930.00 | 122.20 | 201.90 | 213.00 | 0.00 | - | - | 3 | 52.95% |
| ASML250117C00940000 | 2024-06-14 2:58PM EDT | 940.00 | 177.30 | 170.40 | 175.10 | 0.00 | - | 8 | 140 | 43.22% |
| ASML250117C00950000 | 2024-06-26 2:55PM EDT | 950.00 | 154.00 | 162.40 | 170.90 | 0.00 | - | 2 | 51 | 43.65% |
| ASML250117C00960000 | 2024-06-24 10:24AM EDT | 960.00 | 165.23 | 158.40 | 166.00 | 0.00 | - | 13 | 198 | 43.77% |
| ASML250117C00970000 | 2024-06-13 9:43AM EDT | 970.00 | 176.90 | 152.80 | 160.80 | 0.00 | - | 2 | 14 | 43.74% |
| ASML250117C00980000 | 2024-06-24 9:52AM EDT | 980.00 | 146.00 | 147.10 | 156.00 | 0.00 | - | 1 | 145 | 43.81% |
| ASML250117C00990000 | 2024-06-04 11:48AM EDT | 990.00 | 96.80 | 141.50 | 147.30 | 0.00 | - | 1 | 8 | 42.51% |
| ASML250117C01000000 | 2024-06-26 3:58PM EDT | 1,000.00 | 133.00 | 136.10 | 141.70 | 0.00 | - | 16 | 459 | 42.23% |
| ASML250117C01010000 | 2024-06-24 3:17PM EDT | 1,010.00 | 126.50 | 131.10 | 137.20 | 0.00 | - | 19 | 28 | 42.28% |
| ASML250117C01020000 | 2024-06-26 9:51AM EDT | 1,020.00 | 124.20 | 126.10 | 132.20 | 0.00 | - | 1 | 240 | 42.13% |
| ASML250117C01030000 | 2024-06-24 2:35PM EDT | 1,030.00 | 115.40 | 121.10 | 126.60 | 0.00 | - | 10 | 50 | 41.73% |
| ASML250117C01040000 | 2024-06-26 3:37PM EDT | 1,040.00 | 108.50 | 116.20 | 123.40 | 0.00 | - | 19 | 225 | 42.10% |
| ASML250117C01050000 | 2024-06-24 11:24AM EDT | 1,050.00 | 109.80 | 108.50 | 118.10 | 0.00 | - | 1 | 79 | 41.73% |
| ASML250117C01060000 | 2024-06-24 3:16PM EDT | 1,060.00 | 103.77 | 105.60 | 114.00 | 0.00 | - | 1 | 129 | 41.71% |
| ASML250117C01080000 | 2024-06-25 3:50PM EDT | 1,080.00 | 97.70 | 99.00 | 104.20 | 0.00 | - | 7 | 74 | 41.05% |
| ASML250117C01100000 | 2024-06-27 2:46PM EDT | 1,100.00 | 94.10 | 90.60 | 93.80 | +9.10 | +10.71% | 8 | 444 | 40.04% |
| ASML250117C01120000 | 2024-06-26 11:54AM EDT | 1,120.00 | 82.70 | 83.80 | 88.50 | 0.00 | - | 5 | 46 | 40.55% |
| ASML250117C01130000 | 2024-06-07 2:09PM EDT | 1,130.00 | 83.40 | 78.30 | 86.00 | 0.00 | - | 4 | 91 | 40.80% |
| ASML250117C01140000 | 2024-06-13 3:59PM EDT | 1,140.00 | 91.10 | 74.00 | 82.70 | 0.00 | - | 83 | 154 | 40.75% |
| ASML250117C01150000 | 2024-06-25 10:57AM EDT | 1,150.00 | 69.13 | 71.00 | 79.50 | 0.00 | - | 2 | 89 | 40.71% |
| ASML250117C01160000 | 2024-06-26 11:31AM EDT | 1,160.00 | 65.30 | 70.60 | 77.00 | 0.00 | - | 1 | 60 | 40.87% |
| ASML250117C01170000 | 2024-06-14 3:49PM EDT | 1,170.00 | 73.10 | 64.60 | 73.40 | 0.00 | - | 8 | 36 | 40.62% |
| ASML250117C01180000 | 2024-06-07 2:35PM EDT | 1,180.00 | 67.30 | 62.00 | 70.40 | 0.00 | - | 5 | 76 | 40.54% |
| ASML250117C01190000 | 2024-06-07 2:58PM EDT | 1,190.00 | 64.50 | 59.00 | 67.40 | 0.00 | - | 10 | 41 | 40.43% |
| ASML250117C01200000 | 2024-06-21 9:32AM EDT | 1,200.00 | 66.00 | 56.70 | 64.50 | 0.00 | - | 1 | 261 | 40.32% |
| ASML250117C01210000 | 2024-06-24 10:25AM EDT | 1,210.00 | 60.20 | 53.20 | 62.10 | 0.00 | - | 2 | 18 | 40.35% |
| ASML250117C01220000 | 2024-06-06 2:02PM EDT | 1,220.00 | 64.50 | 51.20 | 59.90 | 0.00 | - | 3 | 21 | 40.42% |
| ASML250117C01230000 | 2024-06-21 12:48PM EDT | 1,230.00 | 59.20 | 49.00 | 57.80 | 0.00 | - | 2 | 12 | 40.50% |
| ASML250117C01240000 | 2024-06-24 10:25AM EDT | 1,240.00 | 53.00 | 46.30 | 54.70 | 0.00 | - | 3 | 19 | 40.19% |
| ASML250117C01250000 | 2024-06-25 3:04PM EDT | 1,250.00 | 47.05 | 44.70 | 52.80 | 0.00 | - | 1 | 38 | 40.29% |
| ASML250117C01260000 | 2024-06-18 12:21PM EDT | 1,260.00 | 63.70 | 42.50 | 51.90 | 0.00 | - | 2 | 122 | 40.73% |
| ASML250117C01270000 | 2024-06-18 12:21PM EDT | 1,270.00 | 61.30 | 40.50 | 48.10 | 0.00 | - | 2 | 18 | 40.05% |
| ASML250117C01280000 | 2024-04-24 11:54AM EDT | 1,280.00 | 18.10 | 23.20 | 26.40 | 0.00 | - | 3 | 6 | 31.89% |
| ASML250117C01290000 | 2024-06-14 12:44PM EDT | 1,290.00 | 42.40 | 39.90 | 45.40 | 0.00 | - | 59 | 67 | 40.48% |
| ASML250117C01300000 | 2024-06-27 11:23AM EDT | 1,300.00 | 39.70 | 38.30 | 41.40 | +3.90 | +10.89% | 6 | 230 | 39.60% |
| ASML250117C01310000 | 2024-06-06 12:05PM EDT | 1,310.00 | 43.20 | 36.50 | 39.00 | 0.00 | - | 1 | 11 | 39.31% |
| ASML250117C01320000 | 2024-06-14 11:27AM EDT | 1,320.00 | 36.40 | 31.90 | 39.80 | 0.00 | - | 4 | 17 | 40.32% |
| ASML250117C01330000 | 2024-06-24 9:51AM EDT | 1,330.00 | 35.60 | 30.50 | 37.80 | 0.00 | - | 12 | 50 | 40.15% |
| ASML250117C01340000 | 2024-06-18 12:37PM EDT | 1,340.00 | 45.20 | 29.30 | 37.00 | 0.00 | - | 4 | 20 | 40.47% |
| ASML250117C01350000 | 2024-06-20 1:28PM EDT | 1,350.00 | 40.40 | 26.70 | 35.00 | 0.00 | - | 2 | 30 | 40.25% |
| ASML250117C01360000 | 2024-06-18 12:37PM EDT | 1,360.00 | 41.80 | 25.50 | 34.00 | 0.00 | - | 17 | 71 | 40.43% |
| ASML250117C01370000 | 2024-06-20 1:08PM EDT | 1,370.00 | 37.00 | 25.70 | 32.70 | 0.00 | - | 2 | 52 | 40.47% |
| ASML250117C01380000 | 2024-06-24 2:02PM EDT | 1,380.00 | 25.49 | 23.80 | 31.00 | 0.00 | - | 1 | 30 | 40.30% |
| ASML250117C01390000 | 2024-06-24 3:16PM EDT | 1,390.00 | 24.87 | 25.30 | 27.50 | 0.00 | - | 1 | 6 | 39.24% |
| ASML250117C01400000 | 2024-06-27 11:06AM EDT | 1,400.00 | 23.10 | 24.10 | 26.40 | -0.75 | -3.14% | 2 | 50 | 39.28% |
| ASML250117C01410000 | 2024-06-18 1:54PM EDT | 1,410.00 | 33.60 | 23.00 | 28.00 | 0.00 | - | 66 | 69 | 40.63% |
| ASML250117C01420000 | 2024-06-18 1:54PM EDT | 1,420.00 | 32.90 | 19.00 | 27.00 | 0.00 | - | 145 | 193 | 40.70% |
| ASML250117C01440000 | 2024-06-18 12:21PM EDT | 1,440.00 | 30.60 | 17.10 | 24.80 | 0.00 | - | 2 | 29 | 40.68% |
| ASML250117C01450000 | 2024-05-03 10:38AM EDT | 1,450.00 | 8.60 | 10.30 | 11.80 | 0.00 | - | 10 | 22 | 33.48% |
| ASML250117C01460000 | 2024-04-29 9:53AM EDT | 1,460.00 | 8.50 | 10.40 | 11.20 | 0.00 | - | 1 | 9 | 33.52% |
| ASML250117C01480000 | 2024-06-24 10:59AM EDT | 1,480.00 | 17.00 | 13.90 | 22.00 | 0.00 | - | 1 | 42 | 41.26% |
| ASML250117C01500000 | 2024-06-24 10:43AM EDT | 1,500.00 | 16.15 | 12.80 | 20.00 | 0.00 | - | 4 | 60 | 41.11% |
| ASML250117C01520000 | 2024-06-26 3:21PM EDT | 1,520.00 | 13.00 | 13.80 | 15.60 | 0.00 | - | 1 | 243 | 39.34% |
| ASML250117C01560000 | 2024-06-20 1:33PM EDT | 1,560.00 | 16.00 | 8.10 | 14.80 | 0.00 | - | 1 | 1 | 40.60% |
| ASML250117C01580000 | 2024-06-26 9:35AM EDT | 1,580.00 | 10.60 | 10.40 | 11.60 | 0.00 | - | 14 | 39 | 39.11% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250117P00195000 | 2024-05-01 11:26AM EDT | 195.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 290 | 80.57% |
| ASML250117P00200000 | 2024-03-28 2:58PM EDT | 200.00 | 0.24 | 0.00 | 3.90 | 0.00 | - | 22 | 65 | 102.77% |
| ASML250117P00210000 | 2024-03-28 3:04PM EDT | 210.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 2 | 41 | 100.11% |
| ASML250117P00220000 | 2024-05-09 10:06AM EDT | 220.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 22 | 77.00% |
| ASML250117P00230000 | 2023-10-18 1:45PM EDT | 230.00 | 2.67 | 0.80 | 2.50 | 0.00 | - | 8 | 37 | 91.89% |
| ASML250117P00240000 | 2023-09-15 11:07AM EDT | 240.00 | 3.48 | 1.95 | 4.70 | 0.00 | - | 2 | 1 | 99.41% |
| ASML250117P00250000 | 2024-06-27 9:30AM EDT | 250.00 | 0.15 | 0.10 | 0.50 | -0.55 | -78.57% | 1 | 112 | 70.70% |
| ASML250117P00260000 | 2024-06-18 12:13PM EDT | 260.00 | 0.22 | 0.00 | 4.40 | 0.00 | - | 1 | 71 | 88.20% |
| ASML250117P00270000 | 2023-07-14 1:21PM EDT | 270.00 | 3.60 | 2.50 | 5.20 | 0.00 | - | 2 | 16 | 93.90% |
| ASML250117P00280000 | 2024-02-06 12:37PM EDT | 280.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 10 | 11 | 77.56% |
| ASML250117P00290000 | 2023-10-27 2:57PM EDT | 290.00 | 6.70 | 0.10 | 5.60 | 0.00 | - | 4 | 7 | 84.78% |
| ASML250117P00300000 | 2024-06-20 2:25PM EDT | 300.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 87 | 65.41% |
| ASML250117P00310000 | 2024-05-09 2:40PM EDT | 310.00 | 0.70 | 0.00 | 1.15 | 0.00 | - | 1 | 37 | 64.75% |
| ASML250117P00320000 | 2024-06-27 9:39AM EDT | 320.00 | 0.30 | 0.10 | 3.00 | -0.31 | -50.82% | 1 | 41 | 71.66% |
| ASML250117P00330000 | 2023-10-23 9:51AM EDT | 330.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 30 | 44 | 25.00% |
| ASML250117P00340000 | 2024-06-12 9:30AM EDT | 340.00 | 0.30 | 0.00 | 4.60 | 0.00 | - | 2 | 123 | 72.20% |
| ASML250117P00350000 | 2024-05-14 2:36PM EDT | 350.00 | 0.75 | 0.05 | 0.00 | 0.00 | - | 2 | 124 | 25.00% |
| ASML250117P00360000 | 2024-02-07 3:58PM EDT | 360.00 | 1.90 | 0.55 | 2.45 | 0.00 | - | 10 | 159 | 64.51% |
| ASML250117P00370000 | 2024-02-12 3:14PM EDT | 370.00 | 1.80 | 0.60 | 4.40 | 0.00 | - | 5 | 130 | 67.90% |
| ASML250117P00380000 | 2024-06-25 2:03PM EDT | 380.00 | 0.61 | 0.00 | 4.30 | 0.00 | - | 5 | 169 | 64.72% |
| ASML250117P00390000 | 2024-06-03 12:14PM EDT | 390.00 | 1.13 | 0.20 | 4.40 | 0.00 | - | 1 | 17 | 63.81% |
| ASML250117P00400000 | 2024-06-20 11:41AM EDT | 400.00 | 0.70 | 0.05 | 2.00 | 0.00 | - | 1 | 127 | 55.47% |
| ASML250117P00410000 | 2024-01-17 2:53PM EDT | 410.00 | 6.90 | 1.10 | 5.20 | 0.00 | - | 1 | 63 | 63.91% |
| ASML250117P00420000 | 2024-03-25 1:02PM EDT | 420.00 | 2.50 | 0.75 | 4.80 | 0.00 | - | 1 | 35 | 61.08% |
| ASML250117P00430000 | 2024-05-17 10:18AM EDT | 430.00 | 1.40 | 0.05 | 6.00 | 0.00 | - | 1 | 61 | 60.46% |
| ASML250117P00440000 | 2024-05-30 11:27AM EDT | 440.00 | 1.44 | 0.30 | 5.10 | 0.00 | - | 5 | 80 | 57.92% |
| ASML250117P00450000 | 2024-05-30 2:50PM EDT | 450.00 | 1.50 | 0.35 | 4.80 | 0.00 | - | 2 | 352 | 56.09% |
| ASML250117P00460000 | 2024-05-24 3:47PM EDT | 460.00 | 1.67 | 0.00 | 4.80 | 0.00 | - | 2 | 75 | 54.11% |
| ASML250117P00470000 | 2024-06-10 9:30AM EDT | 470.00 | 1.60 | 0.40 | 2.80 | 0.00 | - | 1 | 68 | 54.13% |
| ASML250117P00480000 | 2024-04-08 2:59PM EDT | 480.00 | 3.85 | 1.15 | 6.80 | 0.00 | - | 1 | 121 | 56.11% |
| ASML250117P00490000 | 2024-06-17 10:04AM EDT | 490.00 | 2.10 | 0.50 | 5.60 | 0.00 | - | 1 | 129 | 52.27% |
| ASML250117P00500000 | 2024-06-25 2:44PM EDT | 500.00 | 1.50 | 0.55 | 2.30 | 0.00 | - | 5 | 404 | 48.67% |
| ASML250117P00510000 | 2024-05-28 1:56PM EDT | 510.00 | 2.10 | 0.60 | 5.90 | 0.00 | - | 1 | 84 | 50.28% |
| ASML250117P00520000 | 2024-06-05 1:43PM EDT | 520.00 | 2.05 | 0.65 | 4.80 | 0.00 | - | 4 | 26 | 52.65% |
| ASML250117P00530000 | 2024-06-05 11:11AM EDT | 530.00 | 2.50 | 0.75 | 3.00 | 0.00 | - | 1 | 75 | 47.16% |
| ASML250117P00540000 | 2024-06-12 9:45AM EDT | 540.00 | 2.00 | 0.80 | 4.80 | 0.00 | - | 4 | 51 | 50.09% |
| ASML250117P00550000 | 2024-06-21 9:56AM EDT | 550.00 | 2.70 | 0.90 | 6.60 | 0.00 | - | 12 | 144 | 52.07% |
| ASML250117P00560000 | 2024-06-05 11:14AM EDT | 560.00 | 3.19 | 1.00 | 6.90 | 0.00 | - | 1 | 90 | 51.25% |
| ASML250117P00570000 | 2024-06-24 9:30AM EDT | 570.00 | 3.50 | 1.15 | 7.10 | 0.00 | - | 1 | 99 | 50.28% |
| ASML250117P00580000 | 2024-06-14 11:22AM EDT | 580.00 | 4.25 | 1.30 | 7.30 | 0.00 | - | 1 | 66 | 49.31% |
| ASML250117P00590000 | 2024-05-23 9:38AM EDT | 590.00 | 5.50 | 1.70 | 7.70 | 0.00 | - | 1 | 179 | 48.63% |
| ASML250117P00600000 | 2024-06-26 9:35AM EDT | 600.00 | 4.20 | 2.25 | 5.50 | 0.00 | - | 26 | 252 | 44.09% |
| ASML250117P00620000 | 2024-06-26 1:57PM EDT | 620.00 | 4.90 | 2.50 | 8.40 | 0.00 | - | 1 | 268 | 45.86% |
| ASML250117P00640000 | 2024-06-24 10:27AM EDT | 640.00 | 5.95 | 2.45 | 9.60 | 0.00 | - | 2 | 870 | 44.87% |
| ASML250117P00660000 | 2024-06-13 11:35AM EDT | 660.00 | 6.20 | 3.00 | 10.70 | 0.00 | - | 13 | 710 | 43.65% |
| ASML250117P00680000 | 2024-06-18 10:24AM EDT | 680.00 | 8.10 | 6.10 | 8.60 | 0.00 | - | 1 | 149 | 39.08% |
| ASML250117P00700000 | 2024-06-27 10:09AM EDT | 700.00 | 9.10 | 8.60 | 10.00 | -1.20 | -11.65% | 43 | 727 | 38.27% |
| ASML250117P00720000 | 2024-06-21 2:50PM EDT | 720.00 | 12.25 | 9.40 | 11.90 | 0.00 | - | 10 | 172 | 37.76% |
| ASML250117P00730000 | 2024-06-06 11:44AM EDT | 730.00 | 12.00 | 11.50 | 12.90 | +0.20 | +1.69% | 2 | 133 | 37.46% |
| ASML250117P00740000 | 2024-06-21 3:15PM EDT | 740.00 | 12.82 | 12.70 | 13.80 | -1.18 | -8.43% | 10 | 153 | 37.03% |
| ASML250117P00750000 | 2024-06-20 3:29PM EDT | 750.00 | 14.30 | 13.80 | 15.20 | 0.00 | - | 2 | 166 | 36.93% |
| ASML250117P00760000 | 2024-06-17 1:23PM EDT | 760.00 | 16.20 | 11.70 | 18.40 | 0.00 | - | 2 | 116 | 38.01% |
| ASML250117P00770000 | 2024-06-17 2:32PM EDT | 770.00 | 17.15 | 16.40 | 17.60 | 0.00 | - | 13 | 37 | 36.28% |
| ASML250117P00780000 | 2024-06-27 10:39AM EDT | 780.00 | 18.76 | 18.00 | 19.30 | -0.37 | -1.93% | 3 | 140 | 36.20% |
| ASML250117P00790000 | 2024-06-17 1:23PM EDT | 790.00 | 20.50 | 15.90 | 21.00 | 0.00 | - | 3 | 22 | 36.05% |
| ASML250117P00800000 | 2024-06-25 11:27AM EDT | 800.00 | 21.84 | 19.30 | 22.70 | -2.56 | -10.49% | 9 | 419 | 35.84% |
| ASML250117P00810000 | 2024-06-20 10:46AM EDT | 810.00 | 23.20 | 19.90 | 24.60 | 0.00 | - | 2 | 21 | 35.68% |
| ASML250117P00820000 | 2024-06-25 2:39PM EDT | 820.00 | 25.00 | 22.40 | 26.40 | -2.00 | -7.41% | 6 | 99 | 35.42% |
| ASML250117P00830000 | 2024-06-27 10:00AM EDT | 830.00 | 28.00 | 23.70 | 28.50 | -1.20 | -4.11% | 4 | 20 | 35.25% |
| ASML250117P00840000 | 2024-06-26 2:12PM EDT | 840.00 | 33.00 | 27.30 | 30.70 | 0.00 | - | 15 | 413 | 35.08% |
| ASML250117P00850000 | 2024-06-21 1:32PM EDT | 850.00 | 33.00 | 29.10 | 36.50 | 0.00 | - | 33 | 102 | 36.53% |
| ASML250117P00860000 | 2024-06-21 3:52PM EDT | 860.00 | 35.10 | 30.00 | 38.50 | 0.00 | - | 4 | 149 | 36.10% |
| ASML250117P00870000 | 2024-06-24 12:06PM EDT | 870.00 | 39.40 | 33.80 | 42.00 | 0.00 | - | 10 | 30 | 36.29% |
| ASML250117P00880000 | 2024-06-25 12:48PM EDT | 880.00 | 43.00 | 35.00 | 43.50 | 0.00 | - | 16 | 112 | 35.56% |
| ASML250117P00890000 | 2024-06-20 10:48AM EDT | 890.00 | 40.90 | 38.00 | 46.20 | 0.00 | - | 10 | 45 | 35.30% |
| ASML250117P00900000 | 2024-06-24 2:36PM EDT | 900.00 | 49.70 | 41.00 | 49.60 | 0.00 | - | 54 | 322 | 35.27% |
| ASML250117P00910000 | 2024-06-26 3:29PM EDT | 910.00 | 54.10 | 46.20 | 49.90 | 0.00 | - | 13 | 24 | 33.98% |
| ASML250117P00920000 | 2024-06-17 10:27AM EDT | 920.00 | 54.00 | 49.80 | 53.00 | 0.00 | - | 1 | 138 | 33.75% |
| ASML250117P00930000 | 2024-06-24 2:36PM EDT | 930.00 | 60.10 | 53.60 | 56.60 | 0.00 | - | 4 | 49 | 33.65% |
| ASML250117P00940000 | 2024-06-26 10:43AM EDT | 940.00 | 57.54 | 57.00 | 60.80 | -5.76 | -9.10% | 9 | 344 | 33.72% |
| ASML250117P00950000 | 2024-06-24 2:15PM EDT | 950.00 | 61.52 | 60.30 | 63.80 | -7.48 | -10.84% | 54 | 32 | 33.30% |
| ASML250117P00960000 | 2024-06-26 12:40PM EDT | 960.00 | 64.78 | 64.00 | 67.90 | -6.52 | -9.14% | 21 | 105 | 33.22% |
| ASML250117P00970000 | 2024-06-26 10:43AM EDT | 970.00 | 75.50 | 67.70 | 72.10 | 0.00 | - | 3 | 36 | 33.13% |
| ASML250117P00980000 | 2024-06-20 11:39AM EDT | 980.00 | 73.32 | 72.50 | 76.60 | +4.32 | +6.26% | 2 | 181 | 33.08% |
| ASML250117P00990000 | 2024-06-20 10:44AM EDT | 990.00 | 74.00 | 76.80 | 81.50 | 0.00 | - | 3 | 19 | 33.11% |
| ASML250117P01000000 | 2024-06-27 10:39AM EDT | 1,000.00 | 81.64 | 81.00 | 85.20 | -9.76 | -10.68% | 5 | 98 | 32.69% |
| ASML250117P01010000 | 2024-06-25 2:32PM EDT | 1,010.00 | 91.10 | 85.60 | 90.20 | 0.00 | - | 2 | 33 | 32.65% |
| ASML250117P01020000 | 2024-06-27 10:39AM EDT | 1,020.00 | 91.48 | 90.70 | 95.20 | -7.62 | -7.69% | 7 | 79 | 32.56% |
| ASML250117P01030000 | 2024-06-18 12:21PM EDT | 1,030.00 | 86.00 | 94.30 | 99.90 | 0.00 | - | 11 | 28 | 32.31% |
| ASML250117P01040000 | 2024-06-25 2:36PM EDT | 1,040.00 | 106.70 | 99.40 | 107.00 | 0.00 | - | 3 | 52 | 32.81% |
| ASML250117P01050000 | 2024-06-18 3:23PM EDT | 1,050.00 | 97.74 | 103.90 | 113.60 | 0.00 | - | 8 | 85 | 33.09% |
| ASML250117P01060000 | 2024-06-20 11:40AM EDT | 1,060.00 | 103.00 | 110.10 | 118.20 | 0.00 | - | 1 | 56 | 32.66% |
| ASML250117P01080000 | 2024-06-07 2:08PM EDT | 1,080.00 | 122.00 | 120.50 | 127.90 | 0.00 | - | 3 | 35 | 31.83% |
| ASML250117P01100000 | 2024-06-13 3:24PM EDT | 1,100.00 | 122.54 | 135.80 | 139.80 | 0.00 | - | 1 | 67 | 31.51% |
| ASML250117P01120000 | 2024-06-17 2:33PM EDT | 1,120.00 | 140.00 | 147.50 | 153.00 | 0.00 | - | 1 | 13 | 31.44% |
| ASML250117P01140000 | 2024-06-17 2:11PM EDT | 1,140.00 | 152.90 | 159.40 | 168.30 | 0.00 | - | 3 | 7 | 31.90% |
| ASML250117P01150000 | 2024-06-17 1:15PM EDT | 1,150.00 | 162.20 | 165.50 | 175.00 | 0.00 | - | 4 | 5 | 31.74% |
| ASML250117P01160000 | 2024-06-05 12:38PM EDT | 1,160.00 | 174.05 | 169.90 | 181.70 | 0.00 | - | 1 | 0 | 31.53% |
| ASML250117P01170000 | 2024-06-21 12:45PM EDT | 1,170.00 | 180.55 | 176.70 | 189.10 | 0.00 | - | 1 | 7 | 31.53% |
| ASML250117P01190000 | 2024-03-08 10:31AM EDT | 1,190.00 | 213.70 | 240.90 | 250.80 | 0.00 | - | 2 | 19 | 47.72% |
| ASML250117P01250000 | 2024-04-26 2:22PM EDT | 1,250.00 | 328.80 | 292.90 | 307.10 | 0.00 | - | 16 | 0 | 51.74% |
| ASML250117P01280000 | 2024-06-13 10:17AM EDT | 1,280.00 | 251.10 | 262.80 | 277.40 | 0.00 | - | 1 | 1 | 31.48% |
| ASML250117P01290000 | 2024-06-21 9:38AM EDT | 1,290.00 | 272.83 | 274.80 | 283.40 | 0.00 | - | 1 | 2 | 30.26% |
| ASML250117P01300000 | 2024-06-18 2:15PM EDT | 1,300.00 | 262.50 | 283.50 | 291.40 | 0.00 | - | 1 | 10 | 29.90% |
| ASML250117P01310000 | 2024-06-13 9:43AM EDT | 1,310.00 | 268.50 | 291.30 | 300.40 | 0.00 | - | 2 | 2 | 30.00% |
| ASML250117P01320000 | 2024-06-13 10:22AM EDT | 1,320.00 | 287.20 | 296.40 | 311.40 | 0.00 | - | 1 | 1 | 31.13% |
| ASML250117P01340000 | 2024-06-13 10:22AM EDT | 1,340.00 | 304.50 | 315.40 | 328.90 | 0.00 | - | 2 | 2 | 30.97% |
| ASML250117P01390000 | 2024-06-20 3:54PM EDT | 1,390.00 | 343.11 | 361.40 | 371.20 | 0.00 | - | - | 1 | 28.73% |
