艾司摩爾控股公司 (ASML)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年7月19日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 417.70 | 0.00 | - | - | 1 | 350.00 | 0.05 | 0.00 | - | 95 | 249 |
| - | - | - | - | - | 360.00 | 0.05 | 0.00 | - | 190 | 192 |
| - | - | - | - | - | 370.00 | 0.05 | 0.00 | - | 154 | 155 |
| - | - | - | - | - | 380.00 | 0.05 | 0.00 | - | 192 | 232 |
| - | - | - | - | - | 390.00 | 0.15 | 0.00 | - | 10 | 124 |
| - | - | - | - | - | 410.00 | 0.37 | 0.00 | - | 57 | 57 |
| - | - | - | - | - | 420.00 | 0.37 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 430.00 | 0.05 | 0.00 | - | 40 | 42 |
| - | - | - | - | - | 440.00 | 0.22 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 450.00 | 0.10 | 0.00 | - | 1 | 46 |
| - | - | - | - | - | 480.00 | 0.54 | 0.00 | - | 1 | 1 |
| 220.30 | 0.00 | - | - | 1 | 490.00 | 0.21 | 0.00 | - | 24 | 55 |
| 275.42 | 0.00 | - | - | 1 | 500.00 | 0.19 | 0.00 | - | 64 | 171 |
| - | - | - | - | - | 520.00 | 0.15 | 0.00 | - | 1 | 64 |
| - | - | - | - | - | 530.00 | 0.20 | 0.00 | - | 1 | 43 |
| 439.63 | 0.00 | - | 1 | 0 | 540.00 | 1.82 | 0.00 | - | 5 | 10 |
| 494.00 | 0.00 | - | 1 | 24 | 550.00 | 0.41 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 560.00 | 0.23 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 570.00 | 2.72 | 0.00 | - | 1 | 17 |
| 478.20 | 0.00 | - | 3 | 7 | 580.00 | 0.22 | -0.13 | -37.14% | 1 | 144 |
| 463.20 | 0.00 | - | 2 | 5 | 590.00 | 0.95 | 0.00 | - | 8 | 32 |
| 198.80 | 0.00 | - | - | 6 | 600.00 | 0.37 | 0.00 | - | 12 | 115 |
| 446.30 | 0.00 | - | 2 | 10 | 610.00 | 0.64 | 0.00 | - | 2 | 19 |
| 111.08 | 0.00 | - | - | 1 | 620.00 | 0.30 | 0.00 | - | 2 | 47 |
| 405.00 | -21.00 | -4.93% | 11 | 29 | 630.00 | 0.36 | 0.00 | - | 3 | 26 |
| 416.00 | 0.00 | - | 3 | 5 | 640.00 | 0.90 | 0.00 | - | 20 | 51 |
| 287.30 | 0.00 | - | 1 | 4 | 650.00 | 0.74 | 0.00 | - | 1 | 99 |
| 396.20 | 0.00 | - | 2 | 3 | 660.00 | 0.43 | 0.00 | - | 2 | 41 |
| 368.25 | -7.20 | -1.92% | 1 | 6 | 670.00 | 0.80 | 0.00 | - | 2 | 31 |
| 358.30 | -5.50 | -1.51% | 1 | 6 | 680.00 | 0.20 | 0.00 | - | 1 | 42 |
| 366.40 | 0.00 | - | 3 | 4 | 690.00 | 0.45 | 0.00 | - | 5 | 31 |
| 338.00 | -4.18 | -1.22% | 1 | 7 | 700.00 | 0.60 | 0.00 | - | 1 | 152 |
| 259.80 | 0.00 | - | 10 | 14 | 710.00 | 0.75 | 0.00 | - | 1 | 39 |
| 242.01 | 0.00 | - | 2 | 4 | 720.00 | 1.30 | 0.00 | - | 1 | 133 |
| 244.00 | 0.00 | - | 1 | 8 | 730.00 | 0.60 | 0.00 | - | 12 | 41 |
| 323.00 | 0.00 | - | 1 | 5 | 740.00 | 0.67 | 0.00 | - | 1 | 33 |
| 295.53 | 0.00 | - | 1 | 9 | 750.00 | 0.80 | +0.15 | +23.08% | 23 | 98 |
| 214.00 | 0.00 | - | 2 | 12 | 760.00 | 0.93 | 0.00 | - | 3 | 156 |
| 161.30 | 0.00 | - | 2 | 8 | 770.00 | 1.00 | 0.00 | - | 1 | 28 |
| 150.53 | 0.00 | - | 2 | 27 | 780.00 | 0.95 | 0.00 | - | 2 | 126 |
| 249.35 | -20.95 | -7.75% | 1 | 15 | 790.00 | 1.35 | 0.00 | - | 1 | 118 |
| 249.00 | 0.00 | - | 1 | 43 | 800.00 | 1.70 | +0.20 | +13.33% | 49 | 495 |
| 229.60 | +128.60 | +127.33% | 1 | 8 | 810.00 | 1.83 | +0.14 | +8.28% | 1 | 392 |
| 138.30 | 0.00 | - | 1 | 40 | 820.00 | 2.23 | +0.53 | +31.18% | 10 | 62 |
| 226.50 | 0.00 | - | 1 | 68 | 830.00 | 2.00 | +0.18 | +9.89% | 7 | 91 |
| 221.95 | 0.00 | - | 2 | 89 | 840.00 | 2.85 | -0.45 | -13.64% | 15 | 110 |
| 217.80 | 0.00 | - | 2 | 18 | 850.00 | 2.88 | +0.68 | +30.91% | 8 | 127 |
| 197.30 | 0.00 | - | 1 | 79 | 860.00 | 3.90 | +0.90 | +30.00% | 5 | 238 |
| 156.90 | 0.00 | - | 1 | 25 | 870.00 | 3.90 | +0.23 | +6.27% | 3 | 282 |
| 163.35 | -20.67 | -11.23% | 2 | 109 | 880.00 | 4.70 | +0.50 | +11.90% | 12 | 158 |
| 150.10 | 0.00 | - | 2 | 60 | 890.00 | 5.40 | +0.70 | +14.89% | 11 | 406 |
| 170.60 | 0.00 | - | 1 | 75 | 900.00 | 6.34 | +0.84 | +15.27% | 8 | 306 |
| 136.10 | -16.52 | -10.82% | 2 | 257 | 910.00 | 7.55 | +0.92 | +13.88% | 21 | 132 |
| 144.00 | 0.00 | - | 3 | 150 | 920.00 | 8.90 | +0.40 | +4.71% | 50 | 692 |
| 118.80 | -17.00 | -12.52% | 1 | 79 | 930.00 | 10.10 | +0.35 | +3.59% | 211 | 185 |
| 111.00 | -18.80 | -14.48% | 12 | 156 | 940.00 | 12.60 | +2.20 | +21.15% | 17 | 224 |
| 102.35 | -19.39 | -15.93% | 6 | 204 | 950.00 | 16.17 | +3.57 | +28.33% | 216 | 197 |
| 118.46 | 0.00 | - | 2 | 152 | 960.00 | 16.95 | +2.05 | +13.76% | 49 | 133 |
| 108.00 | 0.00 | - | 13 | 99 | 970.00 | 19.37 | +2.77 | +16.69% | 64 | 105 |
| 81.05 | -23.34 | -22.36% | 1 | 99 | 980.00 | 22.59 | +4.59 | +25.50% | 22 | 177 |
| 95.14 | 0.00 | - | 5 | 159 | 990.00 | 25.63 | +3.68 | +16.77% | 39 | 86 |
| 69.99 | -9.34 | -11.77% | 26 | 420 | 1,000.00 | 29.00 | +3.95 | +15.77% | 40 | 625 |
| 61.88 | -13.94 | -18.39% | 3 | 280 | 1,010.00 | 33.62 | +6.82 | +25.45% | 33 | 116 |
| 56.80 | -14.41 | -20.24% | 5 | 332 | 1,020.00 | 38.30 | +5.31 | +16.10% | 26 | 176 |
| 51.20 | -15.05 | -22.72% | 41 | 169 | 1,030.00 | 41.80 | +5.92 | +16.50% | 13 | 217 |
| 47.20 | -15.30 | -24.48% | 30 | 164 | 1,040.00 | 46.70 | +6.40 | +15.88% | 159 | 156 |
| 43.00 | -9.00 | -17.31% | 11 | 316 | 1,050.00 | 52.60 | +8.00 | +17.94% | 4 | 105 |
| 38.19 | -10.57 | -21.68% | 29 | 216 | 1,060.00 | 59.74 | +8.34 | +16.23% | 6 | 55 |
| 34.40 | -8.75 | -20.28% | 27 | 111 | 1,070.00 | 58.42 | 0.00 | - | 24 | 46 |
| 30.71 | -10.49 | -25.46% | 20 | 98 | 1,080.00 | 76.40 | +17.00 | +28.62% | 1 | 45 |
| 26.36 | -9.44 | -26.37% | 6 | 162 | 1,090.00 | 69.30 | 0.00 | - | 1 | 15 |
| 24.69 | -8.66 | -25.97% | 21 | 478 | 1,100.00 | 131.00 | 0.00 | - | 2 | 9 |
| 21.98 | -9.32 | -29.78% | 3 | 63 | 1,110.00 | 96.70 | 0.00 | - | 1 | 20 |
| 18.60 | -6.50 | -25.90% | 23 | 252 | 1,120.00 | 105.10 | +15.00 | +16.65% | 5 | 43 |
| 17.18 | -9.04 | -34.48% | 10 | 85 | 1,130.00 | 111.40 | +15.30 | +15.92% | 7 | 31 |
| 15.24 | -6.66 | -30.41% | 5 | 58 | 1,140.00 | 114.10 | -26.40 | -18.79% | 1 | 0 |
| 13.74 | -5.46 | -28.44% | 17 | 118 | 1,150.00 | - | - | - | - | - |
| 11.90 | -9.60 | -44.65% | 3 | 72 | 1,160.00 | 136.40 | +5.10 | +3.88% | 5 | 2 |
| 11.25 | -6.60 | -36.97% | 1 | 67 | 1,170.00 | 140.60 | +14.10 | +11.15% | 6 | 15 |
| 9.68 | -4.02 | -29.34% | 3 | 53 | 1,180.00 | 149.00 | -66.00 | -30.70% | 9 | 0 |
| 8.63 | -5.72 | -39.86% | 12 | 72 | 1,190.00 | 162.20 | +162.20 | - | 14 | 2 |
| 7.35 | -3.57 | -32.69% | 37 | 125 | 1,200.00 | 167.20 | +167.20 | - | 18 | 0 |
| 10.21 | 0.00 | - | 3 | 31 | 1,210.00 | 150.20 | +150.20 | - | - | 1 |
| 6.73 | -2.50 | -27.09% | 1 | 60 | 1,220.00 | - | - | - | - | - |
| 5.50 | -2.70 | -32.93% | 2 | 111 | 1,230.00 | - | - | - | - | - |
| 7.80 | 0.00 | - | 14 | 47 | 1,240.00 | 191.65 | +191.65 | - | - | 1 |
| 4.35 | -1.75 | -28.69% | 1 | 47 | 1,250.00 | - | - | - | - | - |
| 3.95 | -1.55 | -28.18% | 6 | 86 | 1,260.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 4 | 12 | 1,270.00 | 291.70 | 0.00 | - | 14 | 0 |
| 4.00 | 0.00 | - | 2 | 24 | 1,280.00 | - | - | - | - | - |
| 4.87 | 0.00 | - | 1 | 25 | 1,290.00 | - | - | - | - | - |
| 2.70 | -1.18 | -30.41% | 5 | 63 | 1,300.00 | - | - | - | - | - |
| 2.50 | -0.65 | -20.63% | 1 | 14 | 1,310.00 | - | - | - | - | - |
| 2.81 | 0.00 | - | 1 | 40 | 1,320.00 | - | - | - | - | - |
| 2.00 | -0.95 | -32.20% | 1 | 10 | 1,330.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 2 | 21 | 1,340.00 | - | - | - | - | - |
| 2.57 | 0.00 | - | 1 | 50 | 1,350.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 1 | 19 | 1,360.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 12 | 30 | 1,370.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 3 | 14 | 1,380.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 211 | 1,390.00 | - | - | - | - | - |
| 1.55 | -0.70 | -31.11% | 12 | 153 | 1,400.00 | - | - | - | - | - |
| 1.64 | +1.64 | - | - | 2 | 1,410.00 | - | - | - | - | - |
| 1.27 | -0.16 | -11.19% | 10 | 5 | 1,420.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 31 | 1,440.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 2 | 25 | 1,450.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 4 | 1,460.00 | - | - | - | - | - |
| 2.77 | 0.00 | - | 1 | 11 | 1,480.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 2 | 17 | 1,500.00 | - | - | - | - | - |
| 0.70 | -0.31 | -30.69% | 4 | 28 | 1,520.00 | - | - | - | - | - |
