Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.637,08 -788,94 (-1,15%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:980.00
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240607C00980000 | 2024-05-31 3:12PM EDT | 2024-06-07 | 5.60 | 8.10 | 9.20 | -6.00 | -51.72% | 25 | 86 | 32.23% |
| ASML240614C00980000 | 2024-05-31 3:20PM EDT | 2024-06-14 | 14.20 | 15.00 | 19.30 | -3.54 | -19.95% | 56 | 0 | 36.99% |
| ASML240621C00980000 | 2024-05-31 12:58PM EDT | 2024-06-21 | 15.50 | 19.30 | 21.60 | -9.50 | -38.00% | 6 | 241 | 32.78% |
| ASML240628C00980000 | 2024-05-31 11:32AM EDT | 2024-06-28 | 19.90 | 23.90 | 30.20 | -5.10 | -20.40% | 4 | 0 | 36.62% |
| ASML240719C00980000 | 2024-05-31 1:24PM EDT | 2024-07-19 | 38.30 | 41.50 | 44.50 | -7.50 | -16.38% | 20 | 0 | 37.93% |
| ASML240816C00980000 | 2024-05-28 12:00PM EDT | 2024-08-16 | 65.48 | 54.30 | 56.50 | 0.00 | - | 13 | 0 | 37.09% |
| ASML240920C00980000 | 2024-05-28 1:46PM EDT | 2024-09-20 | 84.75 | 67.50 | 69.10 | 0.00 | - | 2 | 0 | 36.69% |
| ASML241018C00980000 | 2024-05-28 1:46PM EDT | 2024-10-18 | 97.23 | 79.30 | 81.30 | 0.00 | - | 21 | 0 | 37.96% |
| ASML250117C00980000 | 2024-05-30 10:40AM EDT | 2025-01-17 | 106.90 | 103.70 | 113.20 | 0.00 | - | 14 | 142 | 40.04% |
| ASML250321C00980000 | 2024-05-31 10:37AM EDT | 2025-03-21 | 117.73 | 120.90 | 129.50 | -9.39 | -7.39% | 1 | 0 | 40.26% |
| ASML250620C00980000 | 2024-05-22 9:45AM EDT | 2025-06-20 | 126.55 | 140.80 | 147.70 | 0.00 | - | 1 | 0 | 39.85% |
| ASML260116C00980000 | 2024-05-28 3:47PM EDT | 2026-01-16 | 208.54 | 181.40 | 194.50 | 0.00 | - | 1 | 0 | 41.80% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240607P00980000 | 2024-05-29 9:31AM EDT | 2024-06-07 | 39.00 | 26.10 | 30.20 | +12.90 | +49.43% | 10 | 0 | 35.01% |
| ASML240614P00980000 | 2024-05-31 9:57AM EDT | 2024-06-14 | 36.33 | 31.50 | 35.50 | +1.95 | +5.67% | 2 | 0 | 32.24% |
| ASML240621P00980000 | 2024-05-31 3:41PM EDT | 2024-06-21 | 41.45 | 35.30 | 39.00 | +15.45 | +59.42% | 3 | 0 | 30.27% |
| ASML240628P00980000 | 2024-05-28 2:51PM EDT | 2024-06-28 | 34.00 | 40.30 | 46.00 | 0.00 | - | 10 | 0 | 32.95% |
| ASML240705P00980000 | 2024-05-31 10:25AM EDT | 2024-07-05 | 47.22 | 42.70 | 46.90 | +14.51 | +44.36% | 2 | 0 | 30.25% |
| ASML240719P00980000 | 2024-05-29 9:52AM EDT | 2024-07-19 | 56.00 | 51.90 | 58.00 | 0.00 | - | 2 | 0 | 33.54% |
| ASML240816P00980000 | 2024-05-31 11:05AM EDT | 2024-08-16 | 73.20 | 63.90 | 65.80 | +5.40 | +7.96% | 1 | 7 | 31.21% |
| ASML240920P00980000 | 2024-05-28 11:27AM EDT | 2024-09-20 | 65.48 | 72.50 | 74.20 | 0.00 | - | 41 | 0 | 29.85% |
| ASML241018P00980000 | 2024-05-31 10:34AM EDT | 2024-10-18 | 87.30 | 80.30 | 82.30 | +3.60 | +4.30% | 3 | 0 | 30.11% |
| ASML250117P00980000 | 2024-05-24 9:50AM EDT | 2025-01-17 | 107.60 | 98.40 | 103.00 | 0.00 | - | 6 | 0 | 30.24% |
| ASML250321P00980000 | 2024-04-03 2:50PM EDT | 2025-03-21 | 115.60 | 138.40 | 146.30 | 0.00 | - | 6 | 26 | 39.44% |
| ASML250620P00980000 | 2024-05-24 1:22PM EDT | 2025-06-20 | 122.60 | 118.30 | 125.30 | 0.00 | - | 5 | 0 | 29.11% |
| ASML260116P00980000 | 2024-05-29 3:44PM EDT | 2026-01-16 | 143.00 | 141.00 | 151.00 | 0.00 | - | 1 | 0 | 28.70% |
© 2024 Yahoo. Todos os direitos reservados.