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：
認購期權範圍2024年8月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240816C00760000 | 2024-06-14 10:42AM EDT | 760.00 | 266.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240816C00800000 | 2024-06-14 10:32AM EDT | 800.00 | 232.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240816C00810000 | 2024-05-29 9:50AM EDT | 810.00 | 166.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240816C00840000 | 2024-06-04 10:16AM EDT | 840.00 | 136.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240816C00850000 | 2024-05-28 9:49AM EDT | 850.00 | 141.98 | 184.70 | 193.80 | 0.00 | - | 8 | 8 | 52.58% |
| ASML240816C00890000 | 2024-06-05 10:24AM EDT | 890.00 | 150.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240816C00900000 | 2024-06-11 10:29AM EDT | 900.00 | 148.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ASML240816C00920000 | 2024-06-24 9:56AM EDT | 920.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240816C00930000 | 2024-06-21 3:48PM EDT | 930.00 | 129.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240816C00940000 | 2024-06-18 11:49AM EDT | 940.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ASML240816C00950000 | 2024-06-26 10:18AM EDT | 950.00 | 102.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240816C00960000 | 2024-06-21 1:18PM EDT | 960.00 | 109.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ASML240816C00970000 | 2024-06-26 1:23PM EDT | 970.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240816C00980000 | 2024-06-17 11:29AM EDT | 980.00 | 102.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ASML240816C00990000 | 2024-06-24 12:53PM EDT | 990.00 | 77.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASML240816C01000000 | 2024-06-27 1:07PM EDT | 1,000.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ASML240816C01010000 | 2024-06-27 9:45AM EDT | 1,010.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240816C01020000 | 2024-06-26 2:43PM EDT | 1,020.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML240816C01030000 | 2024-06-27 3:54PM EDT | 1,030.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.20% |
| ASML240816C01040000 | 2024-06-27 1:56PM EDT | 1,040.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ASML240816C01050000 | 2024-06-27 1:55PM EDT | 1,050.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ASML240816C01060000 | 2024-06-27 10:06AM EDT | 1,060.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ASML240816C01070000 | 2024-06-27 3:54PM EDT | 1,070.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ASML240816C01080000 | 2024-06-27 10:13AM EDT | 1,080.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML240816C01090000 | 2024-06-27 10:14AM EDT | 1,090.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML240816C01100000 | 2024-06-27 10:14AM EDT | 1,100.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ASML240816C01110000 | 2024-06-27 10:14AM EDT | 1,110.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ASML240816C01120000 | 2024-06-27 10:14AM EDT | 1,120.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ASML240816C01130000 | 2024-06-27 10:14AM EDT | 1,130.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ASML240816C01140000 | 2024-06-27 3:54PM EDT | 1,140.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ASML240816C01150000 | 2024-06-27 12:36PM EDT | 1,150.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ASML240816C01160000 | 2024-06-27 2:13PM EDT | 1,160.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240816C01170000 | 2024-06-26 3:03PM EDT | 1,170.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240816C01180000 | 2024-06-27 3:39PM EDT | 1,180.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ASML240816C01190000 | 2024-06-26 10:18AM EDT | 1,190.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240816C01200000 | 2024-06-27 12:44PM EDT | 1,200.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ASML240816C01220000 | 2024-06-26 3:04PM EDT | 1,220.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ASML240816C01240000 | 2024-06-27 10:22AM EDT | 1,240.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240816C01260000 | 2024-06-24 1:34PM EDT | 1,260.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML240816C01280000 | 2024-06-24 12:08PM EDT | 1,280.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML240816C01300000 | 2024-06-25 10:34AM EDT | 1,300.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML240816C01320000 | 2024-06-27 3:23PM EDT | 1,320.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ASML240816C01340000 | 2024-06-25 9:56AM EDT | 1,340.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240816C01360000 | 2024-06-27 9:36AM EDT | 1,360.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ASML240816C01380000 | 2024-06-13 9:51AM EDT | 1,380.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240816C01400000 | 2024-06-25 12:20PM EDT | 1,400.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ASML240816C01500000 | 2024-06-24 12:38PM EDT | 1,500.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240816C01520000 | 2024-06-13 2:10PM EDT | 1,520.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ASML240816C01560000 | 2024-06-18 12:14PM EDT | 1,560.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ASML240816C01580000 | 2024-06-25 10:24AM EDT | 1,580.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
認沽盤範圍2024年8月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240816P00580000 | 2024-06-24 9:58AM EDT | 580.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240816P00600000 | 2024-06-14 10:12AM EDT | 600.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML240816P00640000 | 2024-06-21 11:30AM EDT | 640.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML240816P00660000 | 2024-06-05 12:08PM EDT | 660.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ASML240816P00680000 | 2024-06-12 11:19AM EDT | 680.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ASML240816P00700000 | 2024-06-27 9:34AM EDT | 700.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML240816P00720000 | 2024-06-13 12:48PM EDT | 720.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240816P00740000 | 2024-06-27 11:40AM EDT | 740.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240816P00760000 | 2024-06-27 11:40AM EDT | 760.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240816P00780000 | 2024-06-21 9:35AM EDT | 780.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240816P00790000 | 2024-06-27 2:12PM EDT | 790.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240816P00800000 | 2024-06-26 3:57PM EDT | 800.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ASML240816P00810000 | 2024-06-17 12:41PM EDT | 810.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240816P00820000 | 2024-06-27 10:20AM EDT | 820.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240816P00830000 | 2024-06-27 11:49AM EDT | 830.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240816P00840000 | 2024-06-27 10:09AM EDT | 840.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240816P00850000 | 2024-06-27 2:12PM EDT | 850.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| ASML240816P00860000 | 2024-06-27 12:46PM EDT | 860.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ASML240816P00870000 | 2024-06-27 11:14AM EDT | 870.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240816P00880000 | 2024-06-27 1:08PM EDT | 880.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML240816P00890000 | 2024-06-27 1:03PM EDT | 890.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ASML240816P00900000 | 2024-06-26 3:59PM EDT | 900.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240816P00910000 | 2024-06-26 12:48PM EDT | 910.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ASML240816P00920000 | 2024-06-26 3:13PM EDT | 920.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ASML240816P00930000 | 2024-06-27 1:13PM EDT | 930.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML240816P00940000 | 2024-06-27 12:45PM EDT | 940.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240816P00950000 | 2024-06-26 10:53AM EDT | 950.00 | 27.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML240816P00960000 | 2024-06-27 2:13PM EDT | 960.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML240816P00970000 | 2024-06-27 2:47PM EDT | 970.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML240816P00980000 | 2024-06-26 12:10PM EDT | 980.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ASML240816P00990000 | 2024-06-25 9:30AM EDT | 990.00 | 46.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML240816P01000000 | 2024-06-27 1:50PM EDT | 1,000.00 | 39.24 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| ASML240816P01010000 | 2024-06-27 9:43AM EDT | 1,010.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ASML240816P01020000 | 2024-06-24 3:58PM EDT | 1,020.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| ASML240816P01030000 | 2024-06-27 2:07PM EDT | 1,030.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240816P01040000 | 2024-06-27 1:54PM EDT | 1,040.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240816P01050000 | 2024-06-27 1:54PM EDT | 1,050.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240816P01060000 | 2024-06-21 11:15AM EDT | 1,060.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240816P01070000 | 2024-06-21 10:08AM EDT | 1,070.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240816P01080000 | 2024-06-27 9:41AM EDT | 1,080.00 | 79.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240816P01100000 | 2024-06-13 10:19AM EDT | 1,100.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240816P01150000 | 2024-06-12 10:43AM EDT | 1,150.00 | 108.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240816P01200000 | 2024-06-27 9:50AM EDT | 1,200.00 | 175.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240816P01260000 | 2024-06-20 10:15AM EDT | 1,260.00 | 218.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ASML240816P01300000 | 2024-06-21 3:09PM EDT | 1,300.00 | 266.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240816P01320000 | 2024-06-21 3:48PM EDT | 1,320.00 | 288.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML240816P01360000 | 2024-06-06 3:54PM EDT | 1,360.00 | 306.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240816P01380000 | 2024-06-21 3:40PM EDT | 1,380.00 | 346.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
