Marchés français ouverture 6 h 57 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 617,10 -329,83 (-0,85 %) EUR/USD
1,0830 +0,0002 (+0,02 %) HANG SENG
19 195,60 -25,02 (-0,13 %) Bitcoin EUR
63 930,62 -917,39 (-1,41 %)
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 :
Prix d’exercice:820.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524C00820000 | 2024-05-09 10:56AM EDT | 2024-05-24 | 98.55 | 98.00 | 106.50 | 0.00 | - | 2 | 8 | 127.38% |
| ASML240531C00820000 | 2024-05-09 12:34PM EDT | 2024-05-31 | 94.87 | 100.00 | 107.50 | 0.00 | - | 1 | 1 | 63.86% |
| ASML240621C00820000 | 2024-05-15 1:43PM EDT | 2024-06-21 | 119.73 | 102.90 | 114.20 | 0.00 | - | 25 | 216 | 46.28% |
| ASML240719C00820000 | 2024-05-14 3:17PM EDT | 2024-07-19 | 115.95 | 116.00 | 125.20 | 0.00 | - | 1 | 39 | 44.00% |
| ASML240920C00820000 | 2024-04-22 11:17AM EDT | 2024-09-20 | 107.40 | 133.30 | 143.90 | 0.00 | - | 1 | 19 | 41.55% |
| ASML250117C00820000 | 2024-05-16 3:38PM EDT | 2025-01-17 | 175.45 | 167.10 | 176.50 | 0.00 | - | 1 | 57 | 42.24% |
| ASML250321C00820000 | 2024-04-08 12:25PM EDT | 2025-03-21 | 251.97 | 173.00 | 184.80 | 0.00 | - | 1 | 11 | 40.41% |
| ASML250620C00820000 | 2024-04-10 10:23AM EDT | 2025-06-20 | 267.52 | 206.00 | 220.70 | 0.00 | - | 2 | 9 | 46.03% |
| ASML260116C00820000 | 2024-04-17 9:38AM EDT | 2026-01-16 | 255.00 | 239.40 | 251.80 | 0.00 | - | 1 | 11 | 44.57% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524P00820000 | 2024-05-22 3:18PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 47 | 75.10% |
| ASML240531P00820000 | 2024-05-22 2:25PM EDT | 2024-05-31 | 0.65 | 0.30 | 1.40 | -0.07 | -9.72% | 16 | 46 | 46.24% |
| ASML240607P00820000 | 2024-05-16 3:18PM EDT | 2024-06-07 | 2.02 | 1.05 | 2.35 | 0.00 | - | 2 | 12 | 38.88% |
| ASML240614P00820000 | 2024-05-20 10:15AM EDT | 2024-06-14 | 1.56 | 0.05 | 3.60 | 0.00 | - | 2 | 7 | 36.09% |
| ASML240621P00820000 | 2024-05-22 11:11AM EDT | 2024-06-21 | 2.95 | 3.00 | 3.60 | +0.28 | +10.49% | 6 | 302 | 31.60% |
| ASML240628P00820000 | 2024-05-21 10:28AM EDT | 2024-06-28 | 4.43 | 3.80 | 5.50 | 0.00 | - | 1 | 5 | 32.09% |
| ASML240719P00820000 | 2024-05-21 10:59AM EDT | 2024-07-19 | 10.50 | 10.50 | 12.10 | 0.00 | - | 1 | 65 | 33.54% |
| ASML240920P00820000 | 2024-05-22 3:35PM EDT | 2024-09-20 | 23.75 | 19.40 | 24.90 | +3.55 | +17.57% | 20 | 152 | 31.74% |
| ASML241018P00820000 | 2024-05-21 1:47PM EDT | 2024-10-18 | 28.05 | 28.10 | 31.30 | 0.00 | - | 1 | 44 | 32.09% |
| ASML250117P00820000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 40.80 | 40.50 | 47.00 | 0.00 | - | 2 | 85 | 31.70% |
| ASML250321P00820000 | 2024-05-17 2:35PM EDT | 2025-03-21 | 53.80 | 52.20 | 57.10 | 0.00 | - | 1 | 76 | 31.75% |
| ASML250620P00820000 | 2024-04-19 12:50PM EDT | 2025-06-20 | 90.59 | 59.70 | 65.20 | 0.00 | - | 1 | 49 | 30.30% |
| ASML260116P00820000 | 2024-05-10 10:02AM EDT | 2026-01-16 | 83.57 | 83.20 | 90.10 | 0.00 | - | 1 | 26 | 30.47% |
