Marchés français ouverture 6 h 42 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
57 511,02 +772,31 (+1,36 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250321C00500000 | 2024-04-08 12:53PM EDT | 500.00 | 515.15 | 428.70 | 445.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML250321C00570000 | 2024-06-20 9:30AM EDT | 570.00 | 513.68 | 474.80 | 489.60 | 0.00 | - | - | 1 | 60.19% |
| ASML250321C00590000 | 2024-06-04 9:43AM EDT | 590.00 | 399.20 | 456.60 | 471.50 | 0.00 | - | 10 | 10 | 58.72% |
| ASML250321C00600000 | 2024-06-21 11:24AM EDT | 600.00 | 465.17 | 447.30 | 461.00 | 0.00 | - | 1 | 1 | 57.40% |
| ASML250321C00610000 | 2024-06-24 10:50AM EDT | 610.00 | 435.35 | 438.20 | 451.00 | 0.00 | - | 2 | 2 | 56.33% |
| ASML250321C00660000 | 2024-04-24 12:15PM EDT | 660.00 | 275.37 | 326.20 | 344.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250321C00700000 | 2024-06-26 2:43PM EDT | 700.00 | 349.73 | 358.90 | 373.00 | 0.00 | - | 1 | 3 | 50.99% |
| ASML250321C00710000 | 2024-03-22 11:02AM EDT | 710.00 | 323.00 | 215.00 | 226.00 | 0.00 | - | 3 | 3 | 0.00% |
| ASML250321C00720000 | 2024-03-22 11:02AM EDT | 720.00 | 315.30 | 206.90 | 219.40 | 0.00 | - | 3 | 3 | 0.00% |
| ASML250321C00730000 | 2024-04-04 2:59PM EDT | 730.00 | 296.10 | 229.00 | 243.00 | 0.00 | - | 1 | 4 | 0.00% |
| ASML250321C00740000 | 2024-03-26 11:22AM EDT | 740.00 | 306.90 | 221.40 | 231.60 | 0.00 | - | 4 | 4 | 0.00% |
| ASML250321C00760000 | 2024-04-22 3:28PM EDT | 760.00 | 196.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250321C00770000 | 2024-05-09 11:10AM EDT | 770.00 | 219.06 | 305.90 | 315.70 | 0.00 | - | 2 | 18 | 50.74% |
| ASML250321C00780000 | 2024-03-22 11:34AM EDT | 780.00 | 279.60 | 172.90 | 180.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML250321C00790000 | 2024-03-22 11:02AM EDT | 790.00 | 264.50 | 167.60 | 175.00 | 0.00 | - | 3 | 3 | 0.00% |
| ASML250321C00800000 | 2024-04-18 3:32PM EDT | 800.00 | 188.40 | 196.00 | 208.80 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250321C00820000 | 2024-04-08 12:25PM EDT | 820.00 | 251.97 | 173.00 | 184.80 | 0.00 | - | 1 | 11 | 0.00% |
| ASML250321C00840000 | 2024-03-26 11:22AM EDT | 840.00 | 237.40 | 158.60 | 167.50 | 0.00 | - | 3 | 7 | 0.00% |
| ASML250321C00860000 | 2024-06-10 12:21PM EDT | 860.00 | 254.95 | 234.10 | 247.60 | 0.00 | - | 2 | 5 | 46.59% |
| ASML250321C00880000 | 2024-05-15 10:46AM EDT | 880.00 | 151.10 | 224.10 | 237.10 | 0.00 | - | 1 | 18 | 47.02% |
| ASML250321C00900000 | 2024-03-22 11:26AM EDT | 900.00 | 201.20 | 112.00 | 118.10 | 0.00 | - | 7 | 7 | 0.00% |
| ASML250321C00920000 | 2024-05-28 11:52AM EDT | 920.00 | 168.80 | 197.50 | 207.30 | 0.00 | - | 9 | 10 | 44.54% |
| ASML250321C00940000 | 2024-04-30 9:47AM EDT | 940.00 | 118.21 | 137.90 | 144.20 | 0.00 | - | 1 | 3 | 27.98% |
| ASML250321C00960000 | 2024-05-29 12:27PM EDT | 960.00 | 135.40 | 173.60 | 183.70 | 0.00 | - | 1 | 14 | 43.66% |
| ASML250321C00980000 | 2024-06-20 9:30AM EDT | 980.00 | 193.00 | 164.80 | 171.70 | 0.00 | - | 1 | 8 | 42.99% |
| ASML250321C01000000 | 2024-06-14 11:27AM EDT | 1,000.00 | 154.60 | 153.80 | 159.00 | 0.00 | - | 12 | 32 | 42.00% |
| ASML250321C01020000 | 2024-06-27 10:34AM EDT | 1,020.00 | 152.25 | 144.80 | 152.60 | +8.75 | +6.10% | 1 | 31 | 42.75% |
| ASML250321C01040000 | 2024-06-18 10:17AM EDT | 1,040.00 | 156.00 | 134.80 | 143.50 | 0.00 | - | 1 | 8 | 42.58% |
| ASML250321C01060000 | 2024-06-27 9:36AM EDT | 1,060.00 | 135.00 | 125.70 | 133.80 | +15.00 | +12.50% | 1 | 21 | 42.12% |
| ASML250321C01080000 | 2024-06-12 10:57AM EDT | 1,080.00 | 142.90 | 117.10 | 126.40 | 0.00 | - | - | 1 | 42.21% |
| ASML250321C01100000 | 2024-06-20 12:15PM EDT | 1,100.00 | 131.00 | 107.20 | 116.80 | 0.00 | - | 1 | 17 | 41.56% |
| ASML250321C01120000 | 2024-06-20 1:04PM EDT | 1,120.00 | 121.00 | 100.80 | 108.00 | 0.00 | - | 7 | 10 | 41.03% |
| ASML250321C01140000 | 2024-06-14 12:18PM EDT | 1,140.00 | 95.40 | 94.10 | 101.00 | 0.00 | - | 7 | 8 | 40.90% |
| ASML250321C01160000 | 2024-06-14 12:20PM EDT | 1,160.00 | 89.10 | 87.30 | 93.80 | 0.00 | - | 7 | 9 | 40.61% |
| ASML250321C01180000 | 2024-06-21 11:50AM EDT | 1,180.00 | 90.70 | 80.90 | 88.00 | 0.00 | - | 1 | 16 | 40.63% |
| ASML250321C01200000 | 2024-06-21 9:50AM EDT | 1,200.00 | 83.39 | 75.70 | 81.90 | 0.00 | - | 1 | 15 | 40.46% |
| ASML250321C01210000 | 2024-06-12 12:25PM EDT | 1,210.00 | 92.30 | 72.50 | 79.00 | 0.00 | - | 3 | 6 | 40.38% |
| ASML250321C01220000 | 2024-06-14 9:57AM EDT | 1,220.00 | 73.30 | 70.20 | 76.80 | 0.00 | - | 9 | 19 | 40.49% |
| ASML250321C01230000 | 2024-06-21 10:41AM EDT | 1,230.00 | 73.60 | 67.10 | 74.00 | 0.00 | - | 1 | 7 | 40.39% |
| ASML250321C01240000 | 2024-06-14 9:57AM EDT | 1,240.00 | 68.20 | 65.00 | 71.00 | 0.00 | - | - | 10 | 40.21% |
| ASML250321C01250000 | 2024-06-26 12:43PM EDT | 1,250.00 | 61.50 | 63.20 | 67.00 | 0.00 | - | 1 | 31 | 39.69% |
| ASML250321C01260000 | 2024-04-01 3:04PM EDT | 1,260.00 | 67.90 | 23.70 | 29.50 | 0.00 | - | - | 2 | 27.86% |
| ASML250321C01270000 | 2024-06-05 10:31AM EDT | 1,270.00 | 55.40 | 58.20 | 64.00 | 0.00 | - | 14 | 28 | 40.14% |
| ASML250321C01280000 | 2024-04-18 2:59PM EDT | 1,280.00 | 31.20 | 26.80 | 33.00 | 0.00 | - | 2 | 9 | 30.38% |
| ASML250321C01300000 | 2024-06-26 2:12PM EDT | 1,300.00 | 50.00 | 52.70 | 55.80 | 0.00 | - | 4 | 9 | 39.48% |
| ASML250321C01310000 | 2024-04-11 9:57AM EDT | 1,310.00 | 51.10 | 25.30 | 32.20 | 0.00 | - | 2 | 6 | 31.86% |
| ASML250321C01320000 | 2024-04-18 2:58PM EDT | 1,320.00 | 26.80 | 22.40 | 28.80 | 0.00 | - | 2 | 5 | 31.11% |
| ASML250321C01330000 | 2024-04-10 10:21AM EDT | 1,330.00 | 50.70 | 24.70 | 26.90 | 0.00 | - | - | 16 | 30.91% |
| ASML250321C01340000 | 2024-04-11 3:54PM EDT | 1,340.00 | 50.30 | 22.40 | 26.10 | 0.00 | - | 4 | 17 | 31.12% |
| ASML250321C01350000 | 2024-06-24 9:49AM EDT | 1,350.00 | 45.85 | 42.00 | 48.80 | 0.00 | - | 2 | 16 | 40.16% |
| ASML250321C01360000 | 2024-06-06 12:44PM EDT | 1,360.00 | 46.20 | 39.80 | 47.00 | 0.00 | - | 1 | 8 | 40.10% |
| ASML250321C01380000 | 2024-06-21 9:50AM EDT | 1,380.00 | 42.85 | 38.70 | 42.00 | 0.00 | - | 1 | 8 | 39.42% |
| ASML250321C01400000 | 2024-06-27 9:30AM EDT | 1,400.00 | 38.00 | 35.90 | 38.80 | -2.90 | -7.09% | 2 | 14 | 39.30% |
| ASML250321C01420000 | 2024-05-20 2:39PM EDT | 1,420.00 | 17.82 | 43.30 | 47.50 | 0.00 | - | 2 | 5 | 43.55% |
| ASML250321C01440000 | 2024-06-10 12:38PM EDT | 1,440.00 | 34.90 | 29.50 | 36.00 | 0.00 | - | 16 | 34 | 40.25% |
| ASML250321C01460000 | 2024-06-11 9:30AM EDT | 1,460.00 | 29.00 | 26.90 | 34.00 | 0.00 | - | 4 | 54 | 40.42% |
| ASML250321C01480000 | 2024-06-10 2:13PM EDT | 1,480.00 | 28.90 | 23.80 | 30.40 | 0.00 | - | 8 | 201 | 39.86% |
| ASML250321C01500000 | 2024-06-24 11:08AM EDT | 1,500.00 | 25.00 | 22.00 | 29.40 | 0.00 | - | 1 | 6 | 40.34% |
| ASML250321C01560000 | 2024-06-20 11:06AM EDT | 1,560.00 | 28.10 | 17.80 | 25.00 | 0.00 | - | 14 | 17 | 40.90% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250321P00440000 | 2024-05-28 11:23AM EDT | 440.00 | 2.50 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 50.62% |
| ASML250321P00470000 | 2024-05-13 10:56AM EDT | 470.00 | 3.52 | 0.45 | 5.70 | 0.00 | - | 10 | 26 | 53.76% |
| ASML250321P00480000 | 2024-04-26 9:30AM EDT | 480.00 | 5.00 | 0.00 | 3.00 | 0.00 | - | 1 | 0 | 46.70% |
| ASML250321P00490000 | 2024-05-13 10:56AM EDT | 490.00 | 4.20 | 0.55 | 4.70 | 0.00 | - | 10 | 25 | 49.36% |
| ASML250321P00500000 | 2024-05-06 9:48AM EDT | 500.00 | 5.20 | 1.10 | 6.70 | 0.00 | - | 1 | 1 | 51.64% |
| ASML250321P00510000 | 2024-04-17 11:40AM EDT | 510.00 | 8.00 | 0.00 | 9.60 | 0.00 | - | - | 8 | 54.49% |
| ASML250321P00530000 | 2024-04-18 3:18PM EDT | 530.00 | 9.60 | 2.90 | 11.00 | 0.00 | - | - | 1 | 53.59% |
| ASML250321P00550000 | 2024-05-28 10:16AM EDT | 550.00 | 5.60 | 0.30 | 8.30 | 0.00 | - | 1 | 8 | 47.82% |
| ASML250321P00580000 | 2024-05-15 1:29PM EDT | 580.00 | 8.70 | 1.45 | 10.00 | 0.00 | - | - | 3 | 46.31% |
| ASML250321P00590000 | 2024-04-17 10:24AM EDT | 590.00 | 14.80 | 7.80 | 10.40 | 0.00 | - | 12 | 7 | 45.58% |
| ASML250321P00600000 | 2024-06-26 11:13AM EDT | 600.00 | 6.80 | 1.95 | 10.40 | 0.00 | - | 2 | 66 | 44.43% |
| ASML250321P00610000 | 2024-06-24 11:09AM EDT | 610.00 | 7.50 | 5.00 | 10.90 | 0.00 | - | 4 | 49 | 43.80% |
| ASML250321P00620000 | 2024-06-17 12:05PM EDT | 620.00 | 7.90 | 4.50 | 11.50 | 0.00 | - | 1 | 11 | 43.25% |
| ASML250321P00630000 | 2024-05-22 12:48PM EDT | 630.00 | 13.30 | 4.00 | 12.40 | 0.00 | - | 3 | 6 | 42.96% |
| ASML250321P00640000 | 2024-05-21 11:19AM EDT | 640.00 | 14.00 | 5.20 | 12.70 | 0.00 | - | 1 | 15 | 42.10% |
| ASML250321P00650000 | 2024-05-15 11:25AM EDT | 650.00 | 16.00 | 6.80 | 14.20 | 0.00 | - | 3 | 6 | 42.25% |
| ASML250321P00660000 | 2024-06-27 3:35PM EDT | 660.00 | 10.10 | 9.00 | 10.60 | +0.10 | +1.00% | 5 | 10 | 38.06% |
| ASML250321P00670000 | 2024-05-01 2:31PM EDT | 670.00 | 28.30 | 13.50 | 19.40 | 0.00 | - | 5 | 22 | 43.83% |
| ASML250321P00680000 | 2024-05-28 2:01PM EDT | 680.00 | 15.30 | 8.00 | 16.00 | 0.00 | - | 1 | 16 | 40.28% |
| ASML250321P00690000 | 2024-06-26 11:00AM EDT | 690.00 | 14.10 | 11.50 | 13.60 | 0.00 | - | 5 | 57 | 37.40% |
| ASML250321P00700000 | 2024-06-06 11:52AM EDT | 700.00 | 13.00 | 10.50 | 16.20 | 0.00 | - | 1 | 23 | 38.22% |
| ASML250321P00710000 | 2024-04-24 12:57PM EDT | 710.00 | 34.50 | 19.50 | 22.80 | 0.00 | - | 6 | 13 | 41.36% |
| ASML250321P00720000 | 2024-06-13 11:35AM EDT | 720.00 | 15.02 | 12.10 | 17.50 | 0.00 | - | 3 | 21 | 36.93% |
| ASML250321P00730000 | 2024-06-14 9:31AM EDT | 730.00 | 18.72 | 13.40 | 20.70 | 0.00 | - | 1 | 16 | 37.83% |
| ASML250321P00740000 | 2024-06-05 3:54PM EDT | 740.00 | 18.85 | 14.50 | 19.70 | 0.00 | - | 102 | 88 | 36.13% |
| ASML250321P00750000 | 2024-06-24 11:18AM EDT | 750.00 | 21.10 | 17.60 | 23.10 | 0.00 | - | 2 | 67 | 36.99% |
| ASML250321P00760000 | 2024-06-26 12:25PM EDT | 760.00 | 23.60 | 21.10 | 23.90 | 0.00 | - | 1 | 8 | 36.31% |
| ASML250321P00770000 | 2024-06-07 10:34AM EDT | 770.00 | 23.06 | 22.70 | 26.50 | 0.00 | - | 50 | 78 | 36.56% |
| ASML250321P00780000 | 2024-05-01 3:22PM EDT | 780.00 | 57.60 | 32.80 | 36.20 | 0.00 | - | 9 | 30 | 40.07% |
| ASML250321P00790000 | 2024-06-06 10:21AM EDT | 790.00 | 27.38 | 23.30 | 31.30 | 0.00 | - | 1 | 65 | 36.62% |
| ASML250321P00800000 | 2024-06-17 2:48PM EDT | 800.00 | 29.00 | 25.00 | 33.20 | 0.00 | - | 4 | 86 | 36.33% |
| ASML250321P00820000 | 2024-06-17 2:50PM EDT | 820.00 | 32.30 | 32.10 | 39.00 | 0.00 | - | 4 | 106 | 36.50% |
| ASML250321P00840000 | 2024-06-07 3:05PM EDT | 840.00 | 37.13 | 36.40 | 40.60 | 0.00 | - | 10 | 43 | 34.76% |
| ASML250321P00860000 | 2024-06-10 10:49AM EDT | 860.00 | 42.50 | 39.50 | 48.30 | 0.00 | - | 1 | 52 | 35.31% |
| ASML250321P00880000 | 2024-06-25 12:15PM EDT | 880.00 | 51.60 | 45.70 | 53.90 | 0.00 | - | 11 | 25 | 34.86% |
| ASML250321P00900000 | 2024-06-13 10:53AM EDT | 900.00 | 52.35 | 53.60 | 58.50 | 0.00 | - | 1 | 79 | 33.91% |
| ASML250321P00920000 | 2024-06-20 12:39PM EDT | 920.00 | 59.50 | 58.10 | 66.30 | 0.00 | - | 35 | 130 | 33.90% |
| ASML250321P00940000 | 2024-06-12 10:55AM EDT | 940.00 | 59.30 | 66.90 | 73.70 | 0.00 | - | 20 | 33 | 33.58% |
| ASML250321P00960000 | 2024-06-12 11:28AM EDT | 960.00 | 65.10 | 74.90 | 82.50 | 0.00 | - | 2 | 12 | 33.53% |
| ASML250321P00980000 | 2024-06-12 11:17AM EDT | 980.00 | 73.10 | 83.60 | 90.20 | 0.00 | - | 5 | 26 | 32.99% |
| ASML250321P01020000 | 2024-06-20 2:05PM EDT | 1,020.00 | 97.10 | 103.30 | 108.20 | 0.00 | - | 32 | 32 | 32.21% |
| ASML250321P01040000 | 2024-06-14 1:16PM EDT | 1,040.00 | 115.30 | 113.40 | 118.00 | 0.00 | - | 5 | 17 | 31.83% |
| ASML250321P01060000 | 2024-06-14 12:23PM EDT | 1,060.00 | 130.00 | 124.10 | 128.10 | 0.00 | - | - | 2 | 31.38% |
| ASML250321P01080000 | 2024-06-12 10:57AM EDT | 1,080.00 | 116.50 | 134.80 | 140.60 | 0.00 | - | - | 1 | 31.45% |
| ASML250321P01100000 | 2024-06-20 1:01PM EDT | 1,100.00 | 139.30 | 144.40 | 153.30 | 0.00 | - | 2 | 11 | 31.44% |
| ASML250321P01120000 | 2024-05-20 9:43AM EDT | 1,120.00 | 211.60 | 143.20 | 152.20 | 0.00 | - | - | 1 | 27.25% |
| ASML250321P01140000 | 2024-06-12 9:46AM EDT | 1,140.00 | 148.80 | 169.80 | 179.30 | 0.00 | - | - | 13 | 31.15% |
| ASML250321P01180000 | 2024-06-12 11:59AM EDT | 1,180.00 | 174.00 | 196.50 | 205.90 | 0.00 | - | - | 3 | 30.46% |
