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
62 155,42 +385,01 (+0,62 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML260116C00290000 | 2024-05-23 10:50AM EDT | 290.00 | 681.70 | 748.00 | 766.00 | 0.00 | - | 6 | 6 | 74.03% |
| ASML260116C00300000 | 2024-06-06 11:22AM EDT | 300.00 | 760.83 | 740.00 | 758.00 | 0.00 | - | 6 | 6 | 74.11% |
| ASML260116C00330000 | 2023-09-28 10:27AM EDT | 330.00 | 289.58 | 292.30 | 309.90 | 0.00 | - | 1 | 0 | 0.00% |
| ASML260116C00360000 | 2023-11-03 3:53PM EDT | 360.00 | 322.80 | 363.80 | 374.00 | 0.00 | - | 5 | 3 | 0.00% |
| ASML260116C00400000 | 2024-02-05 12:50PM EDT | 400.00 | 523.05 | 624.00 | 641.60 | 0.00 | - | 2 | 3 | 52.06% |
| ASML260116C00420000 | 2023-09-21 9:40AM EDT | 420.00 | 238.85 | 223.20 | 239.00 | 0.00 | - | - | 0 | 0.00% |
| ASML260116C00440000 | 2023-12-19 1:24PM EDT | 440.00 | 348.70 | 344.60 | 357.90 | 0.00 | - | - | 0 | 0.00% |
| ASML260116C00450000 | 2024-05-15 1:21PM EDT | 450.00 | 518.00 | 604.00 | 624.00 | 0.00 | - | 1 | 7 | 61.03% |
| ASML260116C00470000 | 2023-11-15 3:18PM EDT | 470.00 | 276.57 | 330.00 | 342.60 | 0.00 | - | - | 1 | 0.00% |
| ASML260116C00480000 | 2024-01-08 12:19PM EDT | 480.00 | 293.98 | 476.20 | 491.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML260116C00490000 | 2023-09-18 12:08PM EDT | 490.00 | 203.87 | 184.80 | 194.00 | 0.00 | - | - | 1 | 0.00% |
| ASML260116C00500000 | 2024-05-15 1:21PM EDT | 500.00 | 475.50 | 562.00 | 579.60 | 0.00 | - | 4 | 7 | 57.91% |
| ASML260116C00510000 | 2024-01-24 4:21PM EDT | 510.00 | 391.82 | 472.00 | 485.10 | 0.00 | - | 1 | 1 | 0.00% |
| ASML260116C00520000 | 2023-10-03 9:33AM EDT | 520.00 | 168.45 | 204.90 | 215.80 | 0.00 | - | 1 | 0 | 0.00% |
| ASML260116C00530000 | 2023-10-03 10:08AM EDT | 530.00 | 160.80 | 199.30 | 210.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML260116C00540000 | 2024-03-21 12:00PM EDT | 540.00 | 519.50 | 376.00 | 396.00 | 0.00 | - | 2 | 3 | 0.00% |
| ASML260116C00550000 | 2023-12-29 2:24PM EDT | 550.00 | 277.75 | 382.00 | 400.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML260116C00560000 | 2024-06-07 1:30PM EDT | 560.00 | 533.00 | 512.00 | 527.00 | 0.00 | - | 1 | 4 | 54.31% |
| ASML260116C00570000 | 2024-02-07 4:05PM EDT | 570.00 | 421.67 | 482.00 | 499.70 | 0.00 | - | 1 | 14 | 49.03% |
| ASML260116C00580000 | 2023-10-18 10:38AM EDT | 580.00 | 139.00 | 200.80 | 212.90 | 0.00 | - | 1 | 4 | 0.00% |
| ASML260116C00590000 | 2023-12-14 1:13PM EDT | 590.00 | 250.00 | 210.70 | 222.00 | 0.00 | - | 2 | 4 | 0.00% |
| ASML260116C00600000 | 2024-03-04 3:20PM EDT | 600.00 | 474.20 | 442.00 | 458.20 | 0.00 | - | 2 | 9 | 40.85% |
| ASML260116C00610000 | 2024-02-01 10:33AM EDT | 610.00 | 343.65 | 445.40 | 459.40 | 0.00 | - | 2 | 5 | 44.60% |
| ASML260116C00620000 | 2024-03-01 3:29PM EDT | 620.00 | 442.00 | 424.30 | 432.00 | 0.00 | - | 2 | 2 | 36.12% |
| ASML260116C00630000 | 2024-04-17 1:27PM EDT | 630.00 | 357.52 | 364.20 | 380.00 | 0.00 | - | 1 | 14 | 0.00% |
| ASML260116C00640000 | 2024-03-06 1:46PM EDT | 640.00 | 448.20 | 410.00 | 427.90 | 0.00 | - | 1 | 3 | 40.97% |
| ASML260116C00650000 | 2024-05-28 9:30AM EDT | 650.00 | 395.95 | 440.00 | 455.60 | 0.00 | - | 2 | 4 | 50.50% |
| ASML260116C00660000 | 2024-05-28 10:07AM EDT | 660.00 | 387.75 | 432.00 | 446.90 | 0.00 | - | 1 | 3 | 52.31% |
| ASML260116C00670000 | 2024-01-09 2:29PM EDT | 670.00 | 171.40 | 338.70 | 351.40 | 0.00 | - | - | 1 | 0.00% |
| ASML260116C00680000 | 2024-03-11 1:55PM EDT | 680.00 | 379.00 | 382.20 | 398.20 | 0.00 | - | 4 | 3 | 40.74% |
| ASML260116C00690000 | 2024-01-25 12:23PM EDT | 690.00 | 281.35 | 338.80 | 351.10 | 0.00 | - | 3 | 5 | 25.11% |
| ASML260116C00700000 | 2024-05-23 9:35AM EDT | 700.00 | 355.00 | 402.10 | 417.80 | 0.00 | - | 1 | 30 | 51.00% |
| ASML260116C00710000 | 2024-06-05 9:53AM EDT | 710.00 | 392.00 | 394.00 | 411.80 | 0.00 | - | 1 | 12 | 51.02% |
| ASML260116C00720000 | 2024-02-21 10:30AM EDT | 720.00 | 292.60 | 360.00 | 372.50 | 0.00 | - | 2 | 14 | 41.30% |
| ASML260116C00730000 | 2024-01-08 12:13PM EDT | 730.00 | 141.55 | 294.60 | 302.90 | 0.00 | - | 1 | 1 | 17.45% |
| ASML260116C00740000 | 2024-03-06 1:47PM EDT | 740.00 | 377.40 | 342.20 | 359.30 | 0.00 | - | 1 | 3 | 41.27% |
| ASML260116C00750000 | 2024-05-31 2:48PM EDT | 750.00 | 308.50 | 366.20 | 384.00 | 0.00 | - | 1 | 32 | 49.81% |
| ASML260116C00760000 | 2024-06-03 10:36AM EDT | 760.00 | 310.65 | 360.10 | 375.90 | 0.00 | - | 10 | 13 | 49.18% |
| ASML260116C00770000 | 2024-02-26 12:00PM EDT | 770.00 | 297.44 | 317.00 | 325.80 | 0.00 | - | 1 | 2 | 37.28% |
| ASML260116C00780000 | 2024-03-27 10:56AM EDT | 780.00 | 316.03 | 270.40 | 282.80 | 0.00 | - | 1 | 209 | 26.74% |
| ASML260116C00790000 | 2024-05-02 12:56PM EDT | 790.00 | 225.62 | 284.30 | 300.00 | 0.00 | - | 1 | 18 | 33.77% |
| ASML260116C00800000 | 2024-06-14 10:06AM EDT | 800.00 | 339.00 | 332.90 | 350.00 | +2.59 | +0.77% | 1 | 27 | 48.24% |
| ASML260116C00820000 | 2024-06-05 10:30AM EDT | 820.00 | 319.03 | 322.70 | 336.00 | 0.00 | - | 1 | 11 | 47.44% |
| ASML260116C00840000 | 2024-06-05 10:30AM EDT | 840.00 | 306.33 | 309.20 | 322.90 | 0.00 | - | 1 | 16 | 46.82% |
| ASML260116C00860000 | 2024-05-16 9:38AM EDT | 860.00 | 233.70 | 297.30 | 310.50 | 0.00 | - | 1 | 43 | 46.31% |
| ASML260116C00880000 | 2024-06-06 10:16AM EDT | 880.00 | 298.00 | 282.10 | 296.40 | 0.00 | - | 1 | 23 | 45.37% |
| ASML260116C00900000 | 2024-06-13 11:07AM EDT | 900.00 | 280.00 | 274.10 | 287.20 | -12.00 | -4.11% | 1 | 45 | 45.49% |
| ASML260116C00920000 | 2024-06-05 12:42PM EDT | 920.00 | 272.00 | 260.30 | 274.10 | 0.00 | - | 3 | 39 | 44.69% |
| ASML260116C00940000 | 2024-06-07 10:48AM EDT | 940.00 | 269.50 | 249.40 | 264.70 | 0.00 | - | 1 | 49 | 44.64% |
| ASML260116C00960000 | 2024-06-13 12:07PM EDT | 960.00 | 258.50 | 238.00 | 254.30 | 0.00 | - | 3 | 40 | 44.32% |
| ASML260116C00980000 | 2024-06-06 9:48AM EDT | 980.00 | 245.00 | 230.20 | 244.60 | 0.00 | - | 1 | 28 | 44.10% |
| ASML260116C01000000 | 2024-06-14 10:01AM EDT | 1,000.00 | 225.85 | 220.10 | 231.60 | -9.15 | -3.89% | 1 | 196 | 43.14% |
| ASML260116C01020000 | 2024-06-14 2:52PM EDT | 1,020.00 | 219.80 | 210.30 | 221.80 | -22.20 | -9.17% | 1 | 89 | 42.80% |
| ASML260116C01040000 | 2024-06-13 2:27PM EDT | 1,040.00 | 222.50 | 201.40 | 214.00 | 0.00 | - | 3 | 20 | 42.81% |
| ASML260116C01060000 | 2024-06-13 3:49PM EDT | 1,060.00 | 198.00 | 193.40 | 205.90 | -17.00 | -7.91% | 1 | 23 | 42.71% |
| ASML260116C01080000 | 2024-06-13 10:06AM EDT | 1,080.00 | 204.00 | 185.10 | 197.00 | 0.00 | - | 1 | 11 | 42.40% |
| ASML260116C01100000 | 2024-06-13 12:43PM EDT | 1,100.00 | 194.30 | 175.00 | 189.00 | 0.00 | - | 3 | 60 | 42.21% |
| ASML260116C01120000 | 2024-06-10 11:22AM EDT | 1,120.00 | 179.00 | 168.50 | 181.00 | 0.00 | - | 1 | 70 | 41.98% |
| ASML260116C01140000 | 2024-04-23 9:32AM EDT | 1,140.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 1.56% |
| ASML260116C01160000 | 2024-04-22 2:36PM EDT | 1,160.00 | 96.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| ASML260116C01180000 | 2024-06-06 3:21PM EDT | 1,180.00 | 164.52 | 146.60 | 159.80 | 0.00 | - | 5 | 14 | 41.56% |
| ASML260116C01200000 | 2024-05-28 2:11PM EDT | 1,200.00 | 123.97 | 139.90 | 153.00 | 0.00 | - | 3 | 23 | 41.38% |
| ASML260116C01210000 | 2024-05-24 10:25AM EDT | 1,210.00 | 104.80 | 135.70 | 148.50 | 0.00 | - | 2 | 5 | 41.07% |
| ASML260116C01220000 | 2024-05-06 9:53AM EDT | 1,220.00 | 93.00 | 137.90 | 148.30 | 0.00 | - | 14 | 45 | 41.57% |
| ASML260116C01230000 | 2024-04-23 10:32AM EDT | 1,230.00 | 84.10 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 3.13% |
| ASML260116C01240000 | 2024-05-16 1:52PM EDT | 1,240.00 | 86.70 | 127.30 | 140.90 | 0.00 | - | 1 | 22 | 41.19% |
| ASML260116C01250000 | 2024-05-29 9:58AM EDT | 1,250.00 | 100.00 | 123.00 | 138.00 | 0.00 | - | 1 | 13 | 41.14% |
| ASML260116C01260000 | 2024-04-25 9:43AM EDT | 1,260.00 | 75.70 | 89.90 | 96.80 | 0.00 | - | 2 | 11 | 33.52% |
| ASML260116C01270000 | 2024-05-15 1:13PM EDT | 1,270.00 | 82.80 | 119.20 | 133.00 | 0.00 | - | 2 | 16 | 41.17% |
| ASML260116C01280000 | 2024-05-16 1:31PM EDT | 1,280.00 | 78.40 | 116.00 | 129.50 | 0.00 | - | 1 | 21 | 40.98% |
| ASML260116C01290000 | 2024-03-06 12:54PM EDT | 1,290.00 | 118.80 | 107.30 | 117.00 | 0.00 | - | 2 | 5 | 38.99% |
| ASML260116C01300000 | 2024-06-14 3:15PM EDT | 1,300.00 | 119.62 | 112.00 | 123.40 | +34.22 | +40.07% | 4 | 24 | 40.73% |
| ASML260116C01310000 | 2024-05-03 9:49AM EDT | 1,310.00 | 71.00 | 79.40 | 87.60 | 0.00 | - | 2 | 18 | 33.99% |
| ASML260116C01320000 | 2024-05-15 1:47PM EDT | 1,320.00 | 73.60 | 105.20 | 119.10 | 0.00 | - | 1 | 6 | 40.80% |
| ASML260116C01330000 | 2024-05-15 12:07PM EDT | 1,330.00 | 68.80 | 102.80 | 117.00 | 0.00 | - | 3 | 5 | 40.83% |
| ASML260116C01340000 | 2024-06-05 9:44AM EDT | 1,340.00 | 102.00 | 101.00 | 115.50 | 0.00 | - | 1 | 17 | 40.98% |
| ASML260116C01350000 | 2024-05-01 10:15AM EDT | 1,350.00 | 55.80 | 71.10 | 79.90 | 0.00 | - | 1 | 11 | 34.12% |
| ASML260116C01360000 | 2024-05-20 11:20AM EDT | 1,360.00 | 66.80 | 98.20 | 107.00 | 0.00 | - | 2 | 49 | 40.13% |
| ASML260116C01380000 | 2024-05-16 3:37PM EDT | 1,380.00 | 59.50 | 93.10 | 103.00 | 0.00 | - | 3 | 17 | 40.16% |
| ASML260116C01400000 | 2024-06-06 9:45AM EDT | 1,400.00 | 97.90 | 89.00 | 97.90 | 0.00 | - | 1 | 24 | 39.92% |
| ASML260116C01420000 | 2024-05-16 1:31PM EDT | 1,420.00 | 54.70 | 85.00 | 93.90 | 0.00 | - | 3 | 4 | 39.88% |
| ASML260116C01440000 | 2024-05-20 3:20PM EDT | 1,440.00 | 55.60 | 81.00 | 90.00 | 0.00 | - | 5 | 16 | 39.82% |
| ASML260116C01450000 | 2024-04-29 10:11AM EDT | 1,450.00 | 55.60 | 59.10 | 63.00 | 0.00 | - | 4 | 12 | 34.28% |
| ASML260116C01460000 | 2024-06-05 3:52PM EDT | 1,460.00 | 81.66 | 78.10 | 86.90 | 0.00 | - | 1 | 4 | 39.91% |
| ASML260116C01480000 | 2024-06-14 12:22PM EDT | 1,480.00 | 77.50 | 74.10 | 83.00 | +26.00 | +50.49% | 1 | 43 | 39.79% |
| ASML260116C01500000 | 2024-06-12 3:22PM EDT | 1,500.00 | 87.00 | 71.00 | 80.00 | 0.00 | - | 1 | 29 | 39.84% |
| ASML260116C01520000 | 2024-06-14 11:26AM EDT | 1,520.00 | 70.65 | 67.30 | 76.00 | -9.35 | -11.69% | 1 | 57 | 39.64% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML260116P00290000 | 2024-06-05 11:14AM EDT | 290.00 | 2.13 | 1.40 | 4.50 | 0.00 | - | 2 | 77 | 50.56% |
| ASML260116P00300000 | 2024-06-10 2:19PM EDT | 300.00 | 2.05 | 1.75 | 2.80 | 0.00 | - | 2 | 48 | 48.86% |
| ASML260116P00310000 | 2023-09-18 10:52AM EDT | 310.00 | 15.00 | 11.40 | 16.70 | 0.00 | - | - | 1 | 65.20% |
| ASML260116P00320000 | 2024-06-11 9:39AM EDT | 320.00 | 2.85 | 0.95 | 5.10 | 0.00 | - | 1 | 6 | 51.44% |
| ASML260116P00330000 | 2024-01-02 3:43PM EDT | 330.00 | 7.90 | 2.20 | 6.70 | 0.00 | - | 5 | 14 | 52.83% |
| ASML260116P00340000 | 2023-12-28 11:05AM EDT | 340.00 | 7.40 | 0.05 | 7.60 | 0.00 | - | - | 3 | 52.85% |
| ASML260116P00350000 | 2024-04-17 9:51AM EDT | 350.00 | 5.50 | 1.80 | 6.90 | 0.00 | - | 2 | 15 | 50.58% |
| ASML260116P00360000 | 2024-04-17 12:40PM EDT | 360.00 | 7.47 | 2.00 | 7.20 | 0.00 | - | 1 | 4 | 49.78% |
| ASML260116P00370000 | 2023-12-01 11:47AM EDT | 370.00 | 13.40 | 5.00 | 14.00 | 0.00 | - | 1 | 1 | 51.49% |
| ASML260116P00380000 | 2024-01-26 12:18PM EDT | 380.00 | 7.00 | 3.30 | 9.50 | 0.00 | - | 1 | 2 | 50.26% |
| ASML260116P00390000 | 2024-04-25 1:10PM EDT | 390.00 | 8.00 | 2.35 | 8.00 | 0.00 | - | 1 | 30 | 47.31% |
| ASML260116P00400000 | 2024-06-12 10:32AM EDT | 400.00 | 4.54 | 2.20 | 7.70 | 0.00 | - | 4 | 27 | 45.83% |
| ASML260116P00410000 | 2024-04-19 11:22AM EDT | 410.00 | 11.20 | 3.20 | 9.80 | 0.00 | - | 1 | 5 | 47.11% |
| ASML260116P00420000 | 2024-04-17 3:58PM EDT | 420.00 | 11.00 | 3.50 | 11.70 | 0.00 | - | 4 | 7 | 47.89% |
| ASML260116P00440000 | 2024-05-31 3:24PM EDT | 440.00 | 8.20 | 3.10 | 9.60 | 0.00 | - | 1 | 8 | 43.68% |
| ASML260116P00450000 | 2024-06-07 11:37AM EDT | 450.00 | 8.60 | 3.30 | 11.50 | 0.00 | - | 2 | 13 | 44.45% |
| ASML260116P00460000 | 2024-01-25 11:37AM EDT | 460.00 | 13.00 | 9.20 | 15.10 | 0.00 | - | 2 | 2 | 46.39% |
| ASML260116P00470000 | 2023-11-29 3:22PM EDT | 470.00 | 28.20 | 20.20 | 22.10 | 0.00 | - | - | 2 | 50.20% |
| ASML260116P00480000 | 2024-06-07 3:25PM EDT | 480.00 | 9.40 | 4.30 | 13.50 | 0.00 | - | 1 | 4 | 43.04% |
| ASML260116P00490000 | 2024-04-30 12:18PM EDT | 490.00 | 16.80 | 7.00 | 17.00 | 0.00 | - | 1 | 11 | 44.60% |
| ASML260116P00500000 | 2024-06-14 2:46PM EDT | 500.00 | 11.00 | 6.00 | 14.90 | -1.70 | -13.39% | 1 | 16 | 42.09% |
| ASML260116P00510000 | 2024-05-20 2:57PM EDT | 510.00 | 14.10 | 7.00 | 14.70 | 0.00 | - | 21 | 22 | 40.97% |
| ASML260116P00520000 | 2024-04-22 1:25PM EDT | 520.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML260116P00530000 | 2024-01-24 10:54AM EDT | 530.00 | 24.00 | 17.20 | 21.30 | 0.00 | - | 2 | 4 | 43.23% |
| ASML260116P00540000 | 2024-04-19 3:18PM EDT | 540.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ASML260116P00550000 | 2024-06-04 12:44PM EDT | 550.00 | 17.98 | 10.00 | 19.10 | 0.00 | - | 1 | 13 | 39.98% |
| ASML260116P00560000 | 2024-04-17 10:40AM EDT | 560.00 | 28.80 | 16.10 | 25.90 | 0.00 | - | 4 | 16 | 42.73% |
| ASML260116P00570000 | 2024-04-29 10:22AM EDT | 570.00 | 25.90 | 18.00 | 21.50 | 0.00 | - | 6 | 5 | 39.44% |
| ASML260116P00580000 | 2024-06-05 1:50PM EDT | 580.00 | 17.50 | 13.00 | 21.20 | 0.00 | - | 1 | 6 | 38.34% |
| ASML260116P00590000 | 2024-04-19 3:53PM EDT | 590.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 6.25% |
| ASML260116P00600000 | 2024-06-14 2:49PM EDT | 600.00 | 21.00 | 16.20 | 25.70 | +2.50 | +13.51% | 1 | 103 | 38.76% |
| ASML260116P00610000 | 2024-04-17 10:40AM EDT | 610.00 | 38.20 | 26.00 | 30.90 | 0.00 | - | 2 | 6 | 40.19% |
| ASML260116P00620000 | 2024-06-05 3:55PM EDT | 620.00 | 22.45 | 19.30 | 26.30 | 0.00 | - | 1 | 49 | 37.19% |
| ASML260116P00630000 | 2024-04-19 1:23PM EDT | 630.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| ASML260116P00640000 | 2024-06-04 11:35AM EDT | 640.00 | 31.37 | 21.00 | 30.10 | 0.00 | - | 2 | 20 | 37.03% |
| ASML260116P00650000 | 2024-06-07 10:33AM EDT | 650.00 | 27.00 | 23.40 | 32.40 | 0.00 | - | 100 | 128 | 37.06% |
| ASML260116P00660000 | 2024-05-06 3:56PM EDT | 660.00 | 43.30 | 24.90 | 30.70 | 0.00 | - | 1 | 19 | 35.47% |
| ASML260116P00670000 | 2024-05-15 3:27PM EDT | 670.00 | 39.40 | 26.40 | 36.00 | 0.00 | - | 1 | 7 | 36.63% |
| ASML260116P00680000 | 2024-06-05 3:27PM EDT | 680.00 | 31.20 | 28.00 | 36.90 | 0.00 | - | 1 | 37 | 36.05% |
| ASML260116P00690000 | 2024-05-31 12:02PM EDT | 690.00 | 43.25 | 30.60 | 36.80 | 0.00 | - | 1 | 37 | 35.11% |
| ASML260116P00700000 | 2024-06-14 11:26AM EDT | 700.00 | 37.65 | 34.20 | 40.00 | +1.06 | +2.90% | 1 | 46 | 35.34% |
| ASML260116P00710000 | 2024-05-17 2:58PM EDT | 710.00 | 49.90 | 36.00 | 42.50 | 0.00 | - | 1 | 22 | 35.28% |
| ASML260116P00720000 | 2024-05-09 3:04PM EDT | 720.00 | 56.50 | 37.60 | 41.00 | 0.00 | - | 6 | 12 | 33.88% |
| ASML260116P00730000 | 2024-05-17 11:52AM EDT | 730.00 | 55.00 | 38.00 | 47.30 | 0.00 | - | 4 | 26 | 35.02% |
| ASML260116P00740000 | 2024-05-17 12:01PM EDT | 740.00 | 57.60 | 40.10 | 50.00 | 0.00 | - | 2 | 222 | 34.94% |
| ASML260116P00750000 | 2024-05-14 10:06AM EDT | 750.00 | 66.00 | 39.10 | 47.60 | 0.00 | - | 1 | 61 | 33.29% |
| ASML260116P00760000 | 2024-05-15 9:44AM EDT | 760.00 | 66.00 | 40.00 | 57.90 | 0.00 | - | 20 | 71 | 35.44% |
| ASML260116P00770000 | 2024-05-23 9:43AM EDT | 770.00 | 59.40 | 51.80 | 55.10 | 0.00 | - | 2 | 15 | 33.70% |
| ASML260116P00780000 | 2024-06-14 11:34AM EDT | 780.00 | 56.65 | 51.30 | 57.00 | +8.65 | +18.02% | 1 | 28 | 33.32% |
| ASML260116P00790000 | 2024-05-14 1:41PM EDT | 790.00 | 80.00 | 50.50 | 57.00 | 0.00 | - | 2 | 10 | 32.40% |
| ASML260116P00800000 | 2024-06-06 3:53PM EDT | 800.00 | 55.00 | 57.80 | 64.90 | 0.00 | - | 40 | 41 | 33.62% |
| ASML260116P00820000 | 2024-06-13 10:41AM EDT | 820.00 | 62.00 | 62.70 | 70.80 | 0.00 | - | 1 | 28 | 33.27% |
| ASML260116P00840000 | 2024-06-14 12:20PM EDT | 840.00 | 75.01 | 69.40 | 76.90 | +7.01 | +10.31% | 10 | 9 | 32.90% |
| ASML260116P00860000 | 2024-06-14 12:20PM EDT | 860.00 | 81.61 | 76.30 | 83.50 | +5.61 | +7.38% | 10 | 13 | 32.56% |
| ASML260116P00880000 | 2024-06-05 10:03AM EDT | 880.00 | 85.47 | 82.10 | 88.70 | 0.00 | - | 3 | 9 | 31.82% |
| ASML260116P00900000 | 2024-06-14 1:31PM EDT | 900.00 | 94.00 | 89.40 | 97.80 | -1.00 | -1.05% | 1 | 27 | 31.91% |
| ASML260116P00920000 | 2024-06-14 10:17AM EDT | 920.00 | 97.00 | 112.40 | 122.50 | -57.00 | -37.01% | 9 | 69 | 35.26% |
| ASML260116P00940000 | 2024-06-05 3:19PM EDT | 940.00 | 104.50 | 104.80 | 115.90 | 0.00 | - | 4 | 24 | 31.76% |
| ASML260116P00960000 | 2024-06-12 10:10AM EDT | 960.00 | 102.00 | 111.90 | 124.80 | 0.00 | - | 2 | 24 | 31.53% |
| ASML260116P00980000 | 2024-06-12 3:59PM EDT | 980.00 | 111.39 | 121.10 | 132.70 | 0.00 | - | 1 | 32 | 31.01% |
| ASML260116P01000000 | 2024-06-06 2:29PM EDT | 1,000.00 | 126.37 | 131.50 | 141.40 | 0.00 | - | 39 | 67 | 30.60% |
| ASML260116P01020000 | 2024-03-13 3:18PM EDT | 1,020.00 | 175.80 | 176.00 | 183.90 | 0.00 | - | 8 | 24 | 36.82% |
| ASML260116P01040000 | 2024-06-06 9:52AM EDT | 1,040.00 | 147.80 | 151.00 | 161.60 | 0.00 | - | 4 | 12 | 30.10% |
| ASML260116P01060000 | 2024-06-05 9:33AM EDT | 1,060.00 | 162.53 | 161.10 | 172.30 | 0.00 | - | 45 | 51 | 29.86% |
| ASML260116P01080000 | 2024-04-18 3:51PM EDT | 1,080.00 | 247.00 | 215.60 | 226.00 | 0.00 | - | 1 | 20 | 37.91% |
| ASML260116P01100000 | 2024-06-07 3:09PM EDT | 1,100.00 | 182.20 | 181.70 | 195.00 | 0.00 | - | 1 | 31 | 29.41% |
| ASML260116P01140000 | 2024-04-10 10:38AM EDT | 1,140.00 | 239.60 | 250.00 | 267.30 | 0.00 | - | - | 8 | 38.29% |
| ASML260116P01160000 | 2024-04-24 11:49AM EDT | 1,160.00 | 305.30 | 249.60 | 262.80 | 0.00 | - | 1 | 4 | 34.78% |
| ASML260116P01240000 | 2024-06-06 9:30AM EDT | 1,240.00 | 263.10 | 268.90 | 286.00 | 0.00 | - | 10 | 10 | 27.93% |
| ASML260116P01260000 | 2024-06-06 9:30AM EDT | 1,260.00 | 276.90 | 283.60 | 299.90 | 0.00 | - | 10 | 10 | 27.62% |
| ASML260116P01290000 | 2024-02-22 12:11PM EDT | 1,290.00 | 361.10 | 340.00 | 357.30 | 0.00 | - | 1 | 0 | 34.67% |
| ASML260116P01300000 | 2024-06-06 2:34PM EDT | 1,300.00 | 303.95 | 313.20 | 330.00 | 0.00 | - | 35 | 43 | 27.30% |
| ASML260116P01350000 | 2024-05-02 3:36PM EDT | 1,350.00 | 479.70 | 396.40 | 411.90 | 0.00 | - | 18 | 15 | 36.24% |
| ASML260116P01360000 | 2024-05-03 10:00AM EDT | 1,360.00 | 468.25 | 404.30 | 420.00 | 0.00 | - | 1 | 5 | 36.26% |
| ASML260116P01380000 | 2024-05-03 12:14PM EDT | 1,380.00 | 480.68 | 422.00 | 437.10 | 0.00 | - | 2 | 3 | 36.48% |
| ASML260116P01400000 | 2024-04-29 12:24PM EDT | 1,400.00 | 491.71 | 438.00 | 456.00 | 0.00 | - | 12 | 0 | 37.04% |
| ASML260116P01500000 | 2024-04-01 2:53PM EDT | 1,500.00 | 514.38 | 618.00 | 634.00 | 0.00 | - | - | 0 | 55.08% |
