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8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 580.00 | 0.40 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 600.00 | 0.40 | 0.00 | - | 2 | 48 |
| - | - | - | - | - | 640.00 | 0.50 | +0.50 | - | 2 | 0 |
| - | - | - | - | - | 660.00 | 0.77 | 0.00 | - | - | 7 |
| - | - | - | - | - | 680.00 | 0.64 | 0.00 | - | - | 5 |
| - | - | - | - | - | 700.00 | 1.25 | -0.15 | -10.71% | 1 | 10 |
| - | - | - | - | - | 720.00 | 1.45 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 740.00 | 1.93 | 0.00 | - | 1 | 52 |
| 266.87 | 0.00 | - | - | 2 | 760.00 | 2.45 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 780.00 | 3.77 | +0.77 | +25.67% | 1 | 85 |
| - | - | - | - | - | 790.00 | 3.48 | -0.02 | -0.57% | 1 | 6 |
| 232.00 | 0.00 | - | 2 | 4 | 800.00 | 3.90 | -0.75 | -16.13% | 10 | 17 |
| 166.01 | 0.00 | - | - | 1 | 810.00 | 4.40 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 820.00 | 4.90 | +0.40 | +8.89% | 3 | 50 |
| - | - | - | - | - | 830.00 | 6.30 | 0.00 | - | 2 | 38 |
| 136.28 | 0.00 | - | 1 | 2 | 840.00 | 5.50 | 0.00 | - | 6 | 25 |
| 141.98 | 0.00 | - | 8 | 8 | 850.00 | 7.40 | +1.20 | +19.35% | 4 | 53 |
| - | - | - | - | - | 860.00 | 8.75 | +1.65 | +23.24% | 9 | 102 |
| - | - | - | - | - | 870.00 | 9.80 | 0.00 | - | 1 | 91 |
| - | - | - | - | - | 880.00 | 9.60 | 0.00 | - | 2 | 30 |
| 150.10 | 0.00 | - | 2 | 2 | 890.00 | 11.80 | 0.00 | - | 4 | 31 |
| 148.40 | 0.00 | - | 13 | 18 | 900.00 | 14.40 | +1.90 | +15.20% | 14 | 42 |
| - | - | - | - | - | 910.00 | 15.80 | +2.55 | +19.25% | 20 | 54 |
| 76.55 | 0.00 | - | 3 | 3 | 920.00 | 20.70 | +4.90 | +31.01% | 4 | 73 |
| 129.94 | +55.34 | +74.18% | 1 | 4 | 930.00 | 20.10 | +3.25 | +19.29% | 2 | 28 |
| 150.00 | 0.00 | - | 7 | 17 | 940.00 | 22.50 | +2.90 | +14.80% | 1 | 198 |
| 130.03 | 0.00 | - | 5 | 12 | 950.00 | 24.80 | +1.50 | +6.44% | 14 | 121 |
| 109.10 | -13.63 | -11.11% | 12 | 45 | 960.00 | 26.20 | 0.00 | - | 2 | 102 |
| 100.00 | -20.10 | -16.74% | 1 | 31 | 970.00 | 27.63 | 0.00 | - | 1 | 67 |
| 102.80 | 0.00 | - | 7 | 19 | 980.00 | 29.97 | 0.00 | - | 1 | 18 |
| 96.10 | 0.00 | - | 6 | 31 | 990.00 | 33.99 | 0.00 | - | 1 | 58 |
| 83.32 | -21.88 | -20.80% | 24 | 944 | 1,000.00 | 42.35 | +5.25 | +14.15% | 61 | 42 |
| 84.50 | 0.00 | - | 1 | 24 | 1,010.00 | 46.06 | +6.04 | +15.09% | 13 | 32 |
| 84.90 | 0.00 | - | 2 | 38 | 1,020.00 | 50.48 | +7.23 | +16.72% | 3 | 79 |
| 67.60 | -18.70 | -21.67% | 7 | 41 | 1,030.00 | 56.70 | +9.25 | +19.49% | 15 | 27 |
| 83.50 | 0.00 | - | 1 | 39 | 1,040.00 | 60.90 | +4.15 | +7.31% | 13 | 71 |
| 58.80 | -16.05 | -21.44% | 13 | 105 | 1,050.00 | 65.70 | +8.52 | +14.90% | 5 | 44 |
| 54.80 | -12.20 | -18.21% | 17 | 251 | 1,060.00 | 71.00 | +4.80 | +7.25% | 1 | 8 |
| 50.30 | -9.90 | -16.45% | 3 | 231 | 1,070.00 | 81.90 | +14.80 | +22.06% | 2 | 17 |
| 47.00 | -9.90 | -17.40% | 5 | 33 | 1,080.00 | 69.20 | 0.00 | - | 4 | 14 |
| 43.40 | -8.10 | -15.73% | 4 | 89 | 1,090.00 | - | - | - | - | - |
| 38.66 | -13.09 | -25.29% | 332 | 22 | 1,100.00 | 85.00 | 0.00 | - | 2 | 4 |
| 36.40 | -11.50 | -24.01% | 2 | 23 | 1,110.00 | - | - | - | - | - |
| 43.00 | 0.00 | - | 1 | 9 | 1,120.00 | - | - | - | - | - |
| 30.80 | -10.00 | -24.51% | 14 | 109 | 1,130.00 | - | - | - | - | - |
| 28.20 | -7.30 | -20.56% | 21 | 57 | 1,140.00 | - | - | - | - | - |
| 25.00 | -12.96 | -34.14% | 2 | 315 | 1,150.00 | 108.30 | 0.00 | - | - | 13 |
| 23.16 | -3.74 | -13.90% | 3 | 26 | 1,160.00 | - | - | - | - | - |
| 22.10 | -5.05 | -18.60% | 1 | 20 | 1,170.00 | - | - | - | - | - |
| 20.40 | -5.20 | -20.31% | 1 | 15 | 1,180.00 | - | - | - | - | - |
| 22.80 | 0.00 | - | 5 | 54 | 1,190.00 | - | - | - | - | - |
| 15.84 | -5.16 | -24.57% | 209 | 798 | 1,200.00 | 154.00 | 0.00 | - | 1 | 1 |
| 14.50 | -2.90 | -16.67% | 1 | 24 | 1,220.00 | - | - | - | - | - |
| 17.60 | 0.00 | - | 5 | 8 | 1,240.00 | - | - | - | - | - |
| 9.50 | -6.37 | -40.14% | 2 | 82 | 1,260.00 | 218.30 | 0.00 | - | 12 | 25 |
| 7.86 | -3.14 | -28.55% | 3 | 28 | 1,280.00 | - | - | - | - | - |
| 6.80 | -2.70 | -28.42% | 10 | 23 | 1,300.00 | 266.90 | +266.90 | - | 2 | 0 |
| 4.40 | 0.00 | - | 1 | 32 | 1,320.00 | 288.10 | +288.10 | - | 3 | 0 |
| 5.40 | -1.40 | -20.59% | 1 | 8 | 1,340.00 | - | - | - | - | - |
| 4.25 | -1.53 | -26.47% | 1 | 4 | 1,360.00 | 306.95 | 0.00 | - | - | 0 |
| 3.53 | 0.00 | - | 1 | 1 | 1,380.00 | 346.00 | +346.00 | - | 1 | 0 |
| 3.35 | -2.15 | -39.09% | 13 | 100 | 1,400.00 | - | - | - | - | - |
| 1.97 | -0.78 | -28.36% | 1 | 30 | 1,500.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 6 | 8 | 1,520.00 | - | - | - | - | - |
| 2.25 | +2.25 | - | - | 21 | 1,560.00 | - | - | - | - | - |
| 1.25 | +1.25 | - | 1 | 22 | 1,580.00 | - | - | - | - | - |
