ASML - ASML Holding N.V. - Depositary Receipt (Common Stock)

Scadenza

Puts per la data del mercato September 12, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
ASML20250919P00782500	782.50	2.40	2.80	2.60	26	10	28.50%	-0.15	0.01	-0.53	0.26	-0.02
ASML20250919P00785000	785.00	2.75	2.95	2.79	116	52	28.10%	-0.16	0.01	-0.56	0.28	-0.02
ASML20250919P00787500	787.50	3.10	3.40	3.15	39	13	27.82%	-0.18	0.01	-0.59	0.30	-0.03
ASML20250919P00790000	790.00	3.60	3.80	3.80	99	176	27.64%	-0.20	0.01	-0.64	0.32	-0.03
ASML20250919P00792500	792.50	4.10	4.30	4.15	52	170	27.30%	-0.23	0.01	-0.67	0.34	-0.03
ASML20250919P00795000	795.00	4.60	4.90	4.62	95	31	27.23%	-0.25	0.01	-0.71	0.36	-0.04
ASML20250919P00797500	797.50	5.20	5.50	5.20	15	40	27.00%	-0.28	0.01	-0.74	0.38	-0.04
ASML20250919P00800000	800.00	6.00	6.30	6.00	119	434	26.88%	-0.30	0.01	-0.78	0.40	-0.04
ASML20250919P00805000	805.00	7.50	8.00	7.20	24	46	26.80%	-0.36	0.01	-0.84	0.42	-0.05
ASML20250919P00810000	810.00	9.50	10.00	9.50	121	25	26.69%	-0.43	0.01	-0.88	0.44	-0.06
ASML20250919P00815000	815.00	11.80	13.90	12.06	79	6	26.64%	-0.49	0.01	-0.89	0.45	-0.07
ASML20250919P00820000	820.00	14.10	15.30	16.10	10	123	26.71%	-0.56	0.01	-0.89	0.45	-0.07
ASML20250919P00825000	825.00	17.10	18.30	0.00	0	3	27.03%	-0.62	0.01	-0.87	0.43	-0.08
ASML20250919P00830000	830.00	20.40	21.80	25.55	1	2	27.06%	-0.68	0.01	-0.81	0.40	-0.08
ASML20250919P00835000	835.00	24.10	26.00	0.00	0	0	27.66%	-0.73	0.01	-0.77	0.37	-0.09
ASML20250919P00840000	840.00	27.80	29.70	0.00	0	3	27.52%	-0.78	0.01	-0.68	0.33	-0.09
ASML20250919P00845000	845.00	31.80	34.60	0.00	0	0	27.90%	-0.83	0.01	-0.61	0.29	-0.09
ASML20250919P00850000	850.00	36.00	39.10	0.00	0	0	29.20%	-0.85	0.01	-0.57	0.26	-0.09
ASML20250919P00855000	855.00	40.60	43.00	44.90	1	0	29.84%	-0.88	0.01	-0.51	0.23	-0.08
ASML20250919P00860000	860.00	42.00	51.00	0.00	0	1	35.78%	-0.86	0.01	-0.66	0.25	-0.09

Calls per la data del mercato September 12, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
ASML20250919C00782500	782.50	33.90	36.30	29.59	5	3	27.47%	0.86	0.01	-0.48	0.25	0.13
ASML20250919C00785000	785.00	31.30	35.40	32.25	12	302	27.79%	0.84	0.01	-0.54	0.28	0.12
ASML20250919C00787500	787.50	29.50	32.00	25.22	2	11	27.44%	0.82	0.01	-0.57	0.30	0.12
ASML20250919C00790000	790.00	27.40	29.00	28.50	79	653	27.59%	0.80	0.01	-0.63	0.32	0.12
ASML20250919C00792500	792.50	25.10	27.60	0.00	0	24	26.25%	0.78	0.01	-0.62	0.33	0.12
ASML20250919C00795000	795.00	21.10	26.90	25.70	11	102	26.65%	0.76	0.01	-0.68	0.36	0.11
ASML20250919C00797500	797.50	22.20	25.50	18.25	5	45	26.21%	0.73	0.01	-0.71	0.37	0.11
ASML20250919C00800000	800.00	20.30	21.30	21.15	556	2,455	26.84%	0.70	0.01	-0.77	0.40	0.10
ASML20250919C00805000	805.00	17.10	17.90	16.80	134	148	26.31%	0.64	0.01	-0.81	0.42	0.10
ASML20250919C00810000	810.00	14.10	14.90	15.36	207	801	26.02%	0.58	0.01	-0.85	0.44	0.09
ASML20250919C00815000	815.00	11.50	12.20	11.70	134	53	26.33%	0.51	0.01	-0.87	0.45	0.08
ASML20250919C00820000	820.00	9.20	10.00	10.32	43	831	26.37%	0.44	0.01	-0.87	0.45	0.07
ASML20250919C00825000	825.00	7.40	8.00	7.61	84	55	26.52%	0.38	0.01	-0.84	0.43	0.06
ASML20250919C00830000	830.00	5.80	6.40	6.25	45	463	26.61%	0.32	0.01	-0.78	0.41	0.05
ASML20250919C00835000	835.00	4.50	5.20	4.70	36	35	27.11%	0.27	0.01	-0.73	0.37	0.04
ASML20250919C00840000	840.00	3.40	4.20	4.00	185	627	27.27%	0.22	0.01	-0.66	0.34	0.03
ASML20250919C00845000	845.00	2.80	3.60	2.90	56	33	27.73%	0.18	0.01	-0.59	0.30	0.03
ASML20250919C00850000	850.00	1.80	2.55	2.30	62	496	28.24%	0.15	0.01	-0.52	0.27	0.02
ASML20250919C00855000	855.00	1.75	2.40	1.96	5	19	28.75%	0.12	0.01	-0.45	0.23	0.02
ASML20250919C00860000	860.00	1.35	1.65	1.75	139	589	29.24%	0.10	0.01	-0.39	0.20	0.01

GB:0M42
DE:ASMF	694,00 €
PE:ASML
AT:ASMN
MX:ASML1 N

ASML - ASML Holding N.V. - Depositary Receipt (Common Stock) - Catena di opzioni

Other Listings