$715.86
-3.85-0.53%
al cierre: -
$715.86
00.00%
After hour: 5:37 PM EDT
Comments
Loading...
ASML Holding (NASDAQ:ASML) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de ASML Holding a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para ASML Holding..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid248.4
Ask259.8
volume0
Intrest0
Strike
460
460
Last Price0.07Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price-
Change
-
Bid239.2
Ask250.1
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid228.4
Ask240.8
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid218.4
Ask231.1
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price251.43Dec 18, 2024
Change
00%
Bid209.3
Ask220.1
volume0
Intrest2
Strike
500
500
Last Price0.28Nov 29, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest34
Last Price-
Change
-
Bid200
Ask210.1
volume0
Intrest0
Strike
510
510
Last Price0.74Nov 21, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price231.43Dec 18, 2024
Change
00%
Bid190
Ask200.8
volume0
Intrest1
Strike
520
520
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Last Price-
Change
-
Bid179.3
Ask190.8
volume0
Intrest0
Strike
530
530
Last Price0.1Dec 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Change
-
Bid170
Ask180.1
volume0
Intrest0
Strike
540
540
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest14
Last Price-
Change
-
Bid159
Ask171.3
volume0
Intrest0
Strike
550
550
Last Price0.67Dec 23, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest135
Last Price-
Change
-
Bid149.3
Ask160.1
volume0
Intrest0
Strike
560
560
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest157
Last Price-
Change
-
Bid139
Ask151.5
volume0
Intrest0
Strike
570
570
Last Price0.03Dec 24, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest26
Last Price-
Change
-
Bid129
Ask140
volume0
Intrest0
Strike
580
580
Last Price0.06Dec 23, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest441
Last Price-
Change
-
Bid124.4
Ask135.8
volume0
Intrest0
Strike
585
585
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest69
Last Price-
Change
-
Bid119
Ask130.1
volume0
Intrest0
Strike
590
590
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest86
Last Price-
Change
-
Bid114.5
Ask125
volume0
Intrest0
Strike
595
595
Last Price0.32Dec 20, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest59
Last Price118.95Dec 13, 2024
Change
00%
Bid109
Ask120.8
volume0
Intrest15
Strike
600
600
Last Price0.05Dec 24, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest122
Last Price123.05Dec 16, 2024
Change
00%
Bid105
Ask115.8
volume0
Intrest6
Strike
605
605
Last Price0.18Dec 23, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest67
Last Price118.2Dec 16, 2024
Change
00%
Bid101
Ask109
volume0
Intrest6
Strike
610
610
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest343
Last Price139.05Dec 18, 2024
Change
00%
Bid97
Ask105.8
volume0
Intrest3
Strike
615
615
Last Price0.06Dec 23, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest45
Last Price-
Change
-
Bid92.1
Ask99.7
volume0
Intrest0
Strike
620
620
Last Price0.06Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest234
Last Price91.46Dec 19, 2024
Change
00%
Bid87.1
Ask94
volume0
Intrest3
Strike
625
625
Last Price0.05Dec 26, 2024
Change
0.0654.55%
Bid-
Ask0.05
volume1
Intrest146
Last Price98.25Dec 16, 2024
Change
00%
Bid82
Ask89.5
volume0
Intrest13
Strike
630
630
Last Price0.05Dec 26, 2024
Change
0.0444.44%
Bid-
Ask0.1
volume1
Intrest298
Last Price81.11Dec 12, 2024
Change
00%
Bid77
Ask85.4
volume0
Intrest0
Strike
635
635
Last Price0.05Dec 26, 2024
Change
0.0758.33%
Bid-
Ask0.1
volume1
Intrest104
Last Price76.53Dec 19, 2024
Change
00%
Bid72
Ask79.5
volume0
Intrest17
Strike
640
640
Last Price0.13Dec 23, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest207
Last Price71.47Dec 12, 2024
Change
00%
Bid67
Ask75.4
volume0
Intrest15
Strike
645
645
Last Price0.06Dec 26, 2024
Change
00%
Bid0.05
Ask0.1
volume100
Intrest235
Last Price105.45Dec 18, 2024
Change
00%
Bid62.1
Ask69.2
volume0
Intrest41
Strike
650
650
Last Price0.05Dec 24, 2024
Change
00%
Bid0.05
Ask0.1
volume0
Intrest863
Last Price48.1Dec 20, 2024
Change
00%
Bid57
Ask64.1
volume0
Intrest35
Strike
655
655
Last Price0.92Dec 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest83
Last Price69.8Dec 16, 2024
Change
00%
Bid52
Ask59.5
volume0
Intrest21
Strike
660
660
Last Price0.13Dec 24, 2024
Change
00%
Bid0.05
Ask0.25
volume0
Intrest285
Last Price55.51Dec 23, 2024
Change
00%
Bid47.2
Ask53
volume0
Intrest33
Strike
665
665
Last Price0.1Dec 26, 2024
Change
0.0533.33%
Bid0.05
Ask0.25
volume2
Intrest201
Last Price48.15Dec 24, 2024
Change
00%
Bid42
Ask48
volume0
Intrest78
Strike
670
670
Last Price0.2Dec 26, 2024
Change
00%
Bid0.1
Ask0.3
volume10
Intrest148
Last Price43.58Dec 24, 2024
Change
00%
Bid37
Ask44.5
volume0
Intrest17
Strike
675
675
Last Price0.19Dec 26, 2024
Change
0.0624%
Bid0.1
Ask0.3
volume164
Intrest137
Last Price41Dec 23, 2024
Change
00%
Bid32
Ask39.5
volume0
Intrest51
Strike
680
680
Last Price0.28Dec 26, 2024
Change
0.0312%
Bid0.15
Ask0.4
volume10
Intrest240
Last Price29.02Dec 20, 2024
Change
00%
Bid27
Ask34.3
volume0
Intrest47
Strike
685
685
Last Price0.33Dec 26, 2024
Change
0.025.71%
Bid0.15
Ask0.35
volume9
Intrest110
Last Price28.76Dec 23, 2024
Change
00%
Bid23.4
Ask28.5
volume0
Intrest48
Strike
690
690
Last Price0.5Dec 26, 2024
Change
0.023.85%
Bid0.25
Ask0.4
volume9
Intrest233
Last Price22.9Dec 20, 2024
Change
00%
Bid20.3
Ask26.5
volume0
Intrest26
Strike
692.5
692.5
Last Price0.53Dec 26, 2024
Change
0.1851.43%
Bid0.25
Ask0.45
volume11
Intrest187
Last Price19.66Dec 23, 2024
Change
00%
Bid20.5
Ask23.7
volume0
Intrest64
Strike
695
695
Last Price0.5Dec 26, 2024
Change
0.116.67%
Bid0.35
Ask0.5
volume4
Intrest156
Last Price14.95Dec 26, 2024
Change
4.2822.26%
Bid16.7
Ask18.2
volume1
Intrest95
Strike
700
700
Last Price1.2Dec 26, 2024
Change
0.3236.36%
Bid0.6
Ask0.75
volume21
Intrest405
Last Price19.5Dec 23, 2024
Change
00%
Bid11.5
Ask15.8
volume0
Intrest75
Strike
702.5
702.5
Last Price1.33Dec 24, 2024
Change
00%
Bid0.8
Ask1
volume0
Intrest65
Last Price17.5Dec 23, 2024
Change
00%
Bid12.3
Ask13.9
volume0
Intrest86
Strike
705
705
Last Price2.06Dec 26, 2024
Change
0.6142.07%
Bid1.2
Ask1.35
volume12
Intrest170
Last Price14.05Dec 24, 2024
Change
00%
Bid10.5
Ask11.5
volume0
Intrest40
Strike
707.5
707.5
Last Price2.5Dec 26, 2024
Change
0.525%
Bid1.5
Ask1.85
volume4
Intrest86
Last Price9.51Dec 26, 2024
Change
1.7915.84%
Bid8.6
Ask9.5
volume1
Intrest71
Strike
710
710
Last Price2.78Dec 26, 2024
Change
0.124.51%
Bid2.1
Ask2.45
volume23
Intrest163
Last Price5.8Dec 26, 2024
Change
440.82%
Bid7
Ask7.8
volume2
Intrest54
Strike
712.5
712.5
Last Price4.3Dec 26, 2024
Change
0.616.22%
Bid2.85
Ask3.3
volume4
Intrest116
Last Price5.78Dec 26, 2024
Change
2.1226.84%
Bid5.5
Ask6.3
volume9
Intrest307
Strike
715
715
Last Price4.57Dec 26, 2024
Change
0.367.3%
Bid3.8
Ask4.4
volume4
Intrest130
Last Price4.59Dec 26, 2024
Change
2.3333.67%
Bid4.2
Ask4.7
volume52
Intrest157
Strike
717.5
717.5
Last Price5.64Dec 26, 2024
Change
0.142.55%
Bid4.9
Ask5.6
volume1
Intrest85
Last Price3.4Dec 26, 2024
Change
2.1538.74%
Bid3.2
Ask3.6
volume34
Intrest372
Strike
720
720
Last Price10.1Dec 26, 2024
Change
4.477.19%
Bid6.2
Ask7.1
volume18
Intrest314
Last Price2Dec 26, 2024
Change
2.151.22%
Bid2.3
Ask2.7
volume2
Intrest132
Strike
722.5
722.5
Last Price8.4Dec 24, 2024
Change
00%
Bid7.8
Ask8.8
volume0
Intrest23
Last Price1.2Dec 26, 2024
Change
2.365.71%
Bid1.7
Ask2
volume20
Intrest256
Strike
725
725
Last Price10.05Dec 24, 2024
Change
00%
Bid9.6
Ask10.6
volume0
Intrest99
Last Price1.05Dec 26, 2024
Change
1.4558%
Bid1.2
Ask1.5
volume2
Intrest78
Strike
727.5
727.5
Last Price12Dec 23, 2024
Change
00%
Bid9.6
Ask12.9
volume0
Intrest25
Last Price0.6Dec 26, 2024
Change
1.368.42%
Bid0.85
Ask1.05
volume18
Intrest454
Strike
730
730
Last Price15Dec 26, 2024
Change
2.217.19%
Bid13.4
Ask14.8
volume1
Intrest62
Last Price0.5Dec 26, 2024
Change
0.8562.96%
Bid0.6
Ask0.8
volume4
Intrest126
Strike
732.5
732.5
Last Price18.32Dec 26, 2024
Change
12.2139.99%
Bid15
Ask20.1
volume3
Intrest80
Last Price0.5Dec 26, 2024
Change
0.550%
Bid0.45
Ask0.6
volume6
Intrest360
Strike
735
735
Last Price19.43Dec 26, 2024
Change
0.975.25%
Bid16.7
Ask22.5
volume1
Intrest51
Last Price0.23Dec 26, 2024
Change
0.3258.18%
Bid0.25
Ask0.35
volume9
Intrest227
Strike
740
740
Last Price23.4Dec 26, 2024
Change
2.188.52%
Bid22.4
Ask26.9
volume1
Intrest68
Last Price0.17Dec 26, 2024
Change
0.1343.33%
Bid0.1
Ask0.25
volume1
Intrest494
Strike
745
745
Last Price27.46Dec 24, 2024
Change
00%
Bid26.6
Ask32.6
volume0
Intrest52
Last Price0.15Dec 26, 2024
Change
0.0628.57%
Bid0.1
Ask0.2
volume11
Intrest303
Strike
750
750
Last Price32.59Dec 24, 2024
Change
00%
Bid31.9
Ask38
volume0
Intrest26
Last Price0.12Dec 26, 2024
Change
0.0320%
Bid0.05
Ask0.2
volume10
Intrest162
Strike
755
755
Last Price37.56Dec 24, 2024
Change
00%
Bid35.8
Ask43
volume0
Intrest0
Last Price0.1Dec 26, 2024
Change
00%
Bid0.05
Ask0.15
volume15
Intrest291
Strike
760
760
Last Price18.97Dec 18, 2024
Change
00%
Bid41.7
Ask48
volume0
Intrest8
Last Price0.1Dec 26, 2024
Change
0.150%
Bid-
Ask0.2
volume10
Intrest61
Strike
765
765
Last Price20.95Dec 18, 2024
Change
00%
Bid47
Ask53
volume0
Intrest0
Last Price0.09Dec 24, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest169
Strike
770
770
Last Price47.4Dec 18, 2024
Change
00%
Bid51.6
Ask58
volume0
Intrest0
Last Price0.13Dec 24, 2024
Change
00%
Bid0.05
Ask0.15
volume0
Intrest96
Strike
775
775
Last Price26.9Dec 18, 2024
Change
00%
Bid56.6
Ask63
volume0
Intrest8
Last Price0.08Dec 26, 2024
Change
0.0233.33%
Bid-
Ask0.15
volume3
Intrest115
Strike
780
780
Last Price64.3Dec 20, 2024
Change
00%
Bid61.1
Ask68
volume0
Intrest0
Last Price0.05Dec 26, 2024
Change
0.0550%
Bid0.05
Ask0.1
volume7
Intrest139
Strike
785
785
Last Price-
Change
-
Bid66.8
Ask73
volume0
Intrest0
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest238
Strike
790
790
Last Price67.27Dec 16, 2024
Change
00%
Bid71.6
Ask78
volume0
Intrest0
Last Price0.08Dec 23, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest115
Strike
795
795
Last Price79.2Dec 19, 2024
Change
00%
Bid76.5
Ask82.9
volume0
Intrest0
Last Price0.05Dec 26, 2024
Change
0.0116.67%
Bid-
Ask0.1
volume126
Intrest872
Strike
800
800
Last Price83.5Dec 20, 2024
Change
00%
Bid81.7
Ask88
volume0
Intrest0
Last Price0.4Dec 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest179
Strike
805
805
Last Price53.75Dec 18, 2024
Change
00%
Bid86.7
Ask92.8
volume0
Intrest0
Last Price0.05Dec 26, 2024
Change
00%
Bid-
Ask0.25
volume3
Intrest92
Strike
810
810
Last Price-
Change
-
Bid90.3
Ask98
volume0
Intrest0
Last Price0.05Dec 24, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest64
Strike
815
815
Last Price64Dec 18, 2024
Change
00%
Bid96.1
Ask103
volume0
Intrest0
Last Price0.15Dec 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest64
Strike
820
820
Last Price-
Change
-
Bid99
Ask108
volume0
Intrest0
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest26
Strike
825
825
Last Price-
Change
-
Bid105.1
Ask116.1
volume0
Intrest0
Last Price0.8Dec 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest17
Strike
830
830
Last Price-
Change
-
Bid110.6
Ask121
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
835
835
Last Price-
Change
-
Bid113.3
Ask126
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest39
Strike
840
840
Last Price-
Change
-
Bid120.2
Ask131
volume0
Intrest0
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Strike
845
845
Last Price131Dec 05, 2024
Change
00%
Bid125.2
Ask136
volume0
Intrest0
Last Price0.4Dec 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest68
Strike
850
850
Last Price132.5Dec 05, 2024
Change
00%
Bid130.2
Ask141
volume0
Intrest0
Last Price0.22Dec 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Strike
860
860
Last Price195.96Nov 08, 2024
Change
00%
Bid140.2
Ask151
volume0
Intrest0
Last Price0.13Dec 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest88
Strike
870
870
Last Price-
Change
-
Bid150.2
Ask161
volume0
Intrest0
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest34
Strike
880
880
Last Price-
Change
-
Bid160.1
Ask171
volume0
Intrest0
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Strike
890
890
Last Price-
Change
-
Bid170.2
Ask181
volume0
Intrest0
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest54
Strike
900
900
Last Price190Dec 05, 2024
Change
00%
Bid180.2
Ask191
volume0
Intrest0
Last Price0.3Dec 17, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
910
910
Last Price-
Change
-
Bid190.2
Ask201
volume0
Intrest0
Last Price0.6Dec 24, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Strike
920
920
Last Price-
Change
-
Bid200.2
Ask211
volume0
Intrest0
Last Price0.26Dec 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
930
930
Last Price-
Change
-
Bid210.2
Ask221.1
volume0
Intrest0
Last Price0.1Dec 17, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest13
Strike
940
940
Last Price-
Change
-
Bid220.2
Ask231.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
950
950
Last Price-
Change
-
Bid230.2
Ask241.9
volume0
Intrest0
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
960
960
Last Price-
Change
-
Bid240.2
Ask251.1
volume0
Intrest0
Last Price0.05Dec 05, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
970
970
Last Price-
Change
-
Bid250.2
Ask261.1
volume0
Intrest0
Last Price0.11Dec 12, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Strike
980
980
Last Price-
Change
-
Bid259.8
Ask271.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
990
990
Last Price-
Change
-
Bid269.3
Ask281.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
1000
1000
Last Price-
Change
-
Bid279.2
Ask291.9
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest32
Strike
1010
1010
Last Price-
Change
-
Bid290.2
Ask301
volume0
Intrest0