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
2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 697.58 | 0.00 | - | 1 | 2 | 195.00 | 0.20 | 0.00 | - | 1 | 290 |
| 644.08 | 0.00 | - | 1 | 15 | 200.00 | 0.24 | 0.00 | - | 22 | 65 |
| 487.40 | 0.00 | - | 5 | 10 | 210.00 | 0.20 | 0.00 | - | 2 | 41 |
| 399.00 | 0.00 | - | 3 | 5 | 220.00 | 0.20 | 0.00 | - | 2 | 22 |
| 401.32 | 0.00 | - | 1 | 4 | 230.00 | 2.67 | 0.00 | - | 8 | 37 |
| 374.00 | 0.00 | - | 2 | 3 | 240.00 | 3.48 | 0.00 | - | 2 | 1 |
| 380.00 | 0.00 | - | 1 | 15 | 250.00 | 0.70 | 0.00 | - | 1 | 112 |
| 408.40 | 0.00 | - | 1 | 30 | 260.00 | 0.22 | 0.00 | - | 1 | 71 |
| 364.00 | 0.00 | - | 11 | 43 | 270.00 | 3.60 | 0.00 | - | 2 | 16 |
| 338.00 | 0.00 | - | 1 | 11 | 280.00 | 0.75 | 0.00 | - | 10 | 11 |
| 351.00 | 0.00 | - | 1 | 6 | 290.00 | 6.70 | 0.00 | - | 4 | 7 |
| 620.77 | 0.00 | - | 5 | 26 | 300.00 | 0.30 | 0.00 | - | 53 | 87 |
| 398.80 | 0.00 | - | 10 | 43 | 310.00 | 0.70 | 0.00 | - | 1 | 37 |
| 447.10 | 0.00 | - | 7 | 32 | 320.00 | 0.61 | 0.00 | - | 10 | 41 |
| 337.23 | 0.00 | - | 3 | 4 | 330.00 | 9.40 | 0.00 | - | 30 | 44 |
| 624.57 | 0.00 | - | 4 | 6 | 340.00 | 0.30 | 0.00 | - | 2 | 123 |
| 614.87 | 0.00 | - | 2 | 21 | 350.00 | 0.75 | 0.00 | - | 2 | 124 |
| 259.37 | 0.00 | - | 1 | 2 | 360.00 | 1.90 | 0.00 | - | 10 | 159 |
| 332.50 | 0.00 | - | 1 | 3 | 370.00 | 1.80 | 0.00 | - | 5 | 130 |
| 559.82 | 0.00 | - | 1 | 2 | 380.00 | 0.58 | -1.16 | -66.67% | 5 | 166 |
| 325.00 | 0.00 | - | 1 | 1 | 390.00 | 1.13 | 0.00 | - | 1 | 17 |
| 623.47 | 0.00 | - | 1 | 20 | 400.00 | 0.70 | 0.00 | - | 100 | 127 |
| 513.35 | 0.00 | - | 2 | 17 | 410.00 | 6.90 | 0.00 | - | 1 | 63 |
| 304.10 | 0.00 | - | 1 | 1 | 420.00 | 2.50 | 0.00 | - | 1 | 35 |
| 100.16 | 0.00 | - | 1 | 2 | 430.00 | 1.40 | 0.00 | - | 1 | 61 |
| 569.57 | 0.00 | - | 10 | 41 | 440.00 | 1.44 | 0.00 | - | 5 | 80 |
| 631.20 | 0.00 | - | 2 | 5 | 450.00 | 1.50 | 0.00 | - | 2 | 352 |
| 284.70 | 0.00 | - | 1 | 13 | 460.00 | 1.67 | 0.00 | - | 2 | 75 |
| 462.73 | 0.00 | - | 1 | 3 | 470.00 | 1.60 | 0.00 | - | 1 | 68 |
| 482.25 | 0.00 | - | 1 | 5 | 480.00 | 3.85 | 0.00 | - | 1 | 121 |
| 284.32 | 0.00 | - | 1 | 4 | 490.00 | 2.10 | 0.00 | - | 1 | 129 |
| 435.00 | 0.00 | - | 1 | 16 | 500.00 | 2.18 | 0.00 | - | 1 | 406 |
| 188.30 | 0.00 | - | 1 | 3 | 510.00 | 2.10 | 0.00 | - | 1 | 84 |
| 397.10 | 0.00 | - | 2 | 18 | 520.00 | 2.05 | 0.00 | - | 4 | 26 |
| 379.30 | 0.00 | - | 1 | 14 | 530.00 | 2.50 | 0.00 | - | 1 | 75 |
| 345.00 | 0.00 | - | 2 | 38 | 540.00 | 2.00 | 0.00 | - | 4 | 51 |
| 453.60 | 0.00 | - | 1 | 5 | 550.00 | 2.70 | +0.30 | +12.50% | 12 | 147 |
| 517.93 | 0.00 | - | 1 | 9 | 560.00 | 3.19 | 0.00 | - | 1 | 90 |
| 416.25 | 0.00 | - | 1 | 401 | 570.00 | 3.30 | 0.00 | - | 1 | 100 |
| 453.81 | 0.00 | - | 4 | 212 | 580.00 | 4.25 | 0.00 | - | 1 | 66 |
| 330.00 | 0.00 | - | 1 | 101 | 590.00 | 5.50 | 0.00 | - | 1 | 179 |
| 471.82 | 0.00 | - | 2 | 146 | 600.00 | 4.00 | 0.00 | - | 1 | 225 |
| 446.68 | 0.00 | - | 2 | 74 | 620.00 | 3.90 | 0.00 | - | 1 | 267 |
| 412.70 | 0.00 | - | 1 | 80 | 640.00 | 8.40 | 0.00 | - | 1 | 870 |
| 416.94 | 0.00 | - | 1 | 190 | 660.00 | 6.20 | 0.00 | - | 13 | 710 |
| 238.31 | 0.00 | - | 1 | 51 | 680.00 | 8.10 | 0.00 | - | 1 | 149 |
| 377.90 | 0.00 | - | 1 | 92 | 700.00 | 10.83 | 0.00 | - | 2 | 719 |
| 352.00 | 0.00 | - | 4 | 77 | 720.00 | 12.25 | +1.25 | +11.36% | 10 | 162 |
| 363.40 | 0.00 | - | 1 | 37 | 730.00 | 11.80 | 0.00 | - | 2 | 133 |
| 195.81 | 0.00 | - | 1 | 42 | 740.00 | 14.00 | -0.80 | -5.41% | 1 | 153 |
| 353.35 | 0.00 | - | 4 | 502 | 750.00 | 14.30 | 0.00 | - | 5 | 166 |
| 325.95 | 0.00 | - | 10 | 208 | 760.00 | 16.20 | 0.00 | - | 2 | 116 |
| - | - | - | - | - | 770.00 | 17.15 | 0.00 | - | 13 | 37 |
| 214.60 | 0.00 | - | 1 | 82 | 780.00 | 19.13 | 0.00 | - | 4 | 140 |
| 211.15 | 0.00 | - | 2 | 2 | 790.00 | 20.50 | 0.00 | - | 3 | 22 |
| 277.20 | -15.80 | -5.39% | 1 | 454 | 800.00 | 23.45 | +2.41 | +11.45% | 50 | 403 |
| - | - | - | - | - | 810.00 | 23.20 | 0.00 | - | 3 | 21 |
| 285.98 | 0.00 | - | 2 | 56 | 820.00 | 26.33 | +1.13 | +4.48% | 12 | 89 |
| 166.15 | 0.00 | - | 5 | 5 | 830.00 | 26.70 | 0.00 | - | 1 | 16 |
| 265.00 | 0.00 | - | 10 | 76 | 840.00 | 30.40 | +1.70 | +5.92% | 1 | 413 |
| 248.10 | -8.80 | -3.43% | 1 | 1 | 850.00 | 33.00 | +0.70 | +2.17% | 33 | 72 |
| 240.30 | 0.00 | - | 2 | 102 | 860.00 | 35.10 | +2.10 | +6.36% | 4 | 149 |
| - | - | - | - | - | 870.00 | 39.41 | 0.00 | - | 16 | 30 |
| 224.00 | 0.00 | - | 5 | 68 | 880.00 | 38.30 | 0.00 | - | 1 | 106 |
| 222.65 | 0.00 | - | 1 | 5 | 890.00 | 40.90 | 0.00 | - | 2 | 45 |
| 221.80 | 0.00 | - | 2 | 99 | 900.00 | 46.10 | +2.70 | +6.22% | 52 | 270 |
| 137.70 | 0.00 | - | - | 3 | 910.00 | 42.90 | 0.00 | - | 10 | 12 |
| 195.80 | -3.20 | -1.61% | 2 | 40 | 920.00 | 54.00 | 0.00 | - | 1 | 138 |
| 122.20 | 0.00 | - | - | 3 | 930.00 | 57.88 | +1.88 | +3.36% | 2 | 45 |
| 177.30 | 0.00 | - | 8 | 140 | 940.00 | 54.50 | 0.00 | - | 1 | 341 |
| 174.08 | +7.08 | +4.24% | 1 | 50 | 950.00 | 64.41 | -3.09 | -4.58% | 2 | 19 |
| 168.50 | -15.20 | -8.27% | 1 | 200 | 960.00 | 59.60 | 0.00 | - | 1 | 118 |
| 176.90 | 0.00 | - | 2 | 14 | 970.00 | 66.20 | 0.00 | - | 2 | 22 |
| 174.57 | 0.00 | - | 5 | 145 | 980.00 | 69.00 | 0.00 | - | 21 | 181 |
| 96.80 | 0.00 | - | 1 | 8 | 990.00 | 74.00 | 0.00 | - | 1 | 19 |
| 142.10 | -19.34 | -11.98% | 16 | 471 | 1,000.00 | 84.25 | +6.05 | +7.74% | 2 | 95 |
| 86.60 | 0.00 | - | 16 | 25 | 1,010.00 | 83.13 | 0.00 | - | 1 | 32 |
| 135.96 | -9.22 | -6.35% | 10 | 236 | 1,020.00 | 92.78 | +11.08 | +13.56% | 2 | 77 |
| 140.90 | 0.00 | - | 10 | 47 | 1,030.00 | 86.00 | 0.00 | - | 11 | 28 |
| 139.49 | 0.00 | - | 4 | 213 | 1,040.00 | 93.20 | 0.00 | - | 36 | 52 |
| 127.50 | -7.10 | -5.27% | 1 | 78 | 1,050.00 | 97.74 | 0.00 | - | 8 | 85 |
| 114.00 | -15.69 | -12.10% | 15 | 129 | 1,060.00 | 103.00 | 0.00 | - | 11 | 56 |
| 120.00 | 0.00 | - | 2 | 70 | 1,080.00 | 122.00 | 0.00 | - | 3 | 35 |
| 95.00 | -16.90 | -15.10% | 6 | 432 | 1,100.00 | 122.54 | 0.00 | - | 1 | 67 |
| 104.46 | 0.00 | - | 1 | 43 | 1,120.00 | 140.00 | 0.00 | - | 1 | 13 |
| 83.40 | 0.00 | - | 4 | 91 | 1,130.00 | - | - | - | - | - |
| 91.10 | 0.00 | - | 83 | 154 | 1,140.00 | 152.90 | 0.00 | - | 3 | 7 |
| 81.90 | -11.10 | -11.94% | 2 | 89 | 1,150.00 | 162.20 | 0.00 | - | 4 | 5 |
| 90.20 | 0.00 | - | 2 | 61 | 1,160.00 | 174.05 | 0.00 | - | 1 | 0 |
| 73.10 | 0.00 | - | 8 | 36 | 1,170.00 | 180.55 | +24.55 | +15.74% | 1 | 6 |
| 67.30 | 0.00 | - | 5 | 76 | 1,180.00 | - | - | - | - | - |
| 64.50 | 0.00 | - | 10 | 41 | 1,190.00 | 213.70 | 0.00 | - | 2 | 19 |
| 66.00 | -14.40 | -17.91% | 1 | 261 | 1,200.00 | - | - | - | - | - |
| 64.70 | -4.00 | -5.82% | 1 | 20 | 1,210.00 | - | - | - | - | - |
| 64.50 | 0.00 | - | 3 | 21 | 1,220.00 | - | - | - | - | - |
| 59.20 | -1.20 | -1.99% | 2 | 10 | 1,230.00 | - | - | - | - | - |
| 66.22 | 0.00 | - | 3 | 21 | 1,240.00 | - | - | - | - | - |
| 53.00 | -10.40 | -16.40% | 1 | 36 | 1,250.00 | 328.80 | 0.00 | - | 16 | 0 |
| 63.70 | 0.00 | - | 2 | 122 | 1,260.00 | - | - | - | - | - |
| 61.30 | 0.00 | - | 2 | 18 | 1,270.00 | - | - | - | - | - |
| 18.10 | 0.00 | - | 3 | 6 | 1,280.00 | 251.10 | 0.00 | - | 1 | 1 |
| 42.40 | 0.00 | - | 59 | 67 | 1,290.00 | 272.83 | +10.93 | +4.17% | 1 | 1 |
| 43.40 | -7.65 | -14.99% | 2 | 225 | 1,300.00 | 262.50 | 0.00 | - | 1 | 10 |
| 43.20 | 0.00 | - | 1 | 11 | 1,310.00 | 268.50 | 0.00 | - | 2 | 2 |
| 36.40 | 0.00 | - | 4 | 17 | 1,320.00 | 287.20 | 0.00 | - | 1 | 1 |
| 42.48 | 0.00 | - | 2 | 38 | 1,330.00 | - | - | - | - | - |
| 45.20 | 0.00 | - | 4 | 20 | 1,340.00 | 304.50 | 0.00 | - | 2 | 2 |
| 40.40 | 0.00 | - | 1 | 30 | 1,350.00 | - | - | - | - | - |
| 41.80 | 0.00 | - | 17 | 71 | 1,360.00 | - | - | - | - | - |
| 37.00 | 0.00 | - | 3 | 52 | 1,370.00 | - | - | - | - | - |
| 38.50 | 0.00 | - | 11 | 29 | 1,380.00 | - | - | - | - | - |
| 37.70 | 0.00 | - | 3 | 5 | 1,390.00 | 343.11 | +343.11 | - | - | 1 |
| 34.90 | 0.00 | - | 14 | 47 | 1,400.00 | - | - | - | - | - |
| 33.60 | 0.00 | - | 66 | 69 | 1,410.00 | - | - | - | - | - |
| 32.90 | 0.00 | - | 145 | 193 | 1,420.00 | - | - | - | - | - |
| 30.60 | 0.00 | - | 2 | 29 | 1,440.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 10 | 22 | 1,450.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 1 | 9 | 1,460.00 | - | - | - | - | - |
| 19.50 | -5.00 | -20.41% | 1 | 43 | 1,480.00 | - | - | - | - | - |
| 18.15 | +0.99 | +5.77% | 6 | 63 | 1,500.00 | - | - | - | - | - |
| 20.44 | 0.00 | - | 2 | 243 | 1,520.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | 2 | 1 | 1,560.00 | - | - | - | - | - |
| 13.15 | +13.15 | - | 7 | 0 | 1,580.00 | - | - | - | - | - |
