ASML cadena de opciones ASML Holding N.V.
Cboe delayed options data · a fecha de 12:34 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±20.4% (1,300.70–1,966.30) · ATM IV 39.5% · P/C interés abierto 1.60
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 837.20 | 850.70 | 1 | 53.1% | 0.99 | 0.0000 | 0.000 | 820 | 1.15 | 3.10 | 12 | 51.9% | -0.01 | 0.0000 | -0.048 | ||
| 827.30 | 841.20 | 1 | 52.6% | 0.99 | 0.0000 | 0.000 | 830 | 1.25 | 3.30 | 3 | 51.6% | -0.01 | 0.0000 | -0.050 | ||
| 816.10 | 832.80 | 51.8% | 0.99 | 0.0001 | 0.000 | 840 | 1.25 | 3.40 | 16 | 50.9% | -0.01 | 0.0001 | -0.052 | |||
| 806.60 | 822.70 | 1 | 51.0% | 0.99 | 0.0001 | 0.000 | 850 | 1.30 | 3.60 | 10 | 50.5% | -0.01 | 0.0001 | -0.054 | ||
| 796.60 | 812.90 | 49.9% | 0.99 | 0.0001 | 0.000 | 860 | 1.70 | 3.80 | 9 | 50.6% | -0.01 | 0.0001 | -0.057 | |||
| 788.60 | 803.20 | 1 | 51.6% | 0.99 | 0.0001 | 0.000 | 870 | 1.80 | 3.90 | 14 | 50.1% | -0.01 | 0.0001 | -0.059 | ||
| 778.10 | 793.90 | 50.6% | 0.99 | 0.0001 | 0.000 | 880 | 1.95 | 4.10 | 10 | 49.8% | -0.01 | 0.0001 | -0.061 | |||
| 767.70 | 783.20 | 1 | 47.9% | 0.99 | 0.0001 | 0.000 | 890 | 2.15 | 4.10 | 3 | 49.2% | -0.02 | 0.0001 | -0.064 | ||
| 758.10 | 774.90 | 6 | 49.3% | 0.99 | 0.0001 | 0.000 | 900 | 2.30 | 4.50 | 37 | 49.1% | -0.02 | 0.0001 | -0.067 | ||
| 749.80 | 765.00 | 1 | 50.0% | 0.98 | 0.0001 | 0.000 | 910 | 2.50 | 4.70 | 7 | 48.7% | -0.02 | 0.0001 | -0.069 | ||
| 738.90 | 755.40 | 1 | 48.3% | 0.98 | 0.0001 | 0.000 | 920 | 2.65 | 4.90 | 7 | 48.3% | -0.02 | 0.0001 | -0.072 | ||
| 729.30 | 745.80 | 1 | 47.9% | 0.98 | 0.0001 | 0.000 | 930 | 2.85 | 5.10 | 1 | 48.0% | -0.02 | 0.0001 | -0.075 | ||
| 720.70 | 735.30 | 1 | 47.7% | 0.98 | 0.0001 | 0.000 | 940 | 3.10 | 5.40 | 29 | 47.7% | -0.02 | 0.0001 | -0.078 | ||
| 712.40 | 725.70 | 3 | 48.4% | 0.98 | 0.0001 | 0.000 | 950 | 3.30 | 5.60 | 5 | 525 | 47.3% | -0.02 | 0.0001 | -0.082 | |
| 703.40 | 715.80 | 48.2% | 0.98 | 0.0001 | 0.000 | 960 | 3.50 | 5.90 | 18 | 47.0% | -0.02 | 0.0001 | -0.085 | |||
| 693.60 | 706.30 | 1 | 47.7% | 0.98 | 0.0001 | 0.000 | 970 | 3.80 | 6.20 | 25 | 46.7% | -0.02 | 0.0001 | -0.089 | ||
| 684.10 | 697.00 | 1 | 47.5% | 0.98 | 0.0001 | 0.000 | 980 | 4.00 | 6.50 | 14 | 46.4% | -0.03 | 0.0001 | -0.092 | ||
| 674.50 | 687.30 | 47.0% | 0.98 | 0.0001 | 0.000 | 990 | 4.30 | 6.60 | 68 | 45.9% | -0.03 | 0.0001 | -0.096 | |||
| 663.80 | 678.10 | 9 | 46.0% | 0.97 | 0.0001 | 0.000 | 1,000 | 4.60 | 7.10 | 73 | 45.7% | -0.03 | 0.0001 | -0.101 | ||
| 646.40 | 659.70 | 3 | 46.7% | 0.97 | 0.0001 | -0.010 | 1,020 | 5.30 | 7.80 | 3 | 45.2% | -0.03 | 0.0001 | -0.109 | ||
| 627.60 | 640.50 | 3 | 45.8% | 0.97 | 0.0002 | -0.022 | 1,040 | 6.10 | 8.40 | 8 | 44.5% | -0.04 | 0.0002 | -0.119 | ||
| 609.00 | 621.90 | 1 | 45.4% | 0.96 | 0.0002 | -0.035 | 1,060 | 7.00 | 9.50 | 28 | 44.2% | -0.04 | 0.0002 | -0.129 | ||
| 590.60 | 600.60 | 2 | 43.6% | 0.96 | 0.0002 | -0.049 | 1,080 | 8.00 | 10.40 | 12 | 43.6% | -0.04 | 0.0002 | -0.140 | ||
| 572.20 | 582.90 | 1 | 43.5% | 0.95 | 0.0002 | -0.064 | 1,100 | 9.20 | 11.50 | 5 | 69 | 43.2% | -0.05 | 0.0002 | -0.152 | |
| 555.70 | 565.00 | 2 | 44.1% | 0.95 | 0.0002 | -0.080 | 1,120 | 10.50 | 13.10 | 84 | 43.0% | -0.06 | 0.0002 | -0.165 | ||
| 535.80 | 548.60 | 2 | 43.6% | 0.94 | 0.0003 | -0.096 | 1,140 | 12.00 | 14.50 | 39 | 42.6% | -0.06 | 0.0003 | -0.179 | ||
| 518.20 | 530.50 | 1 | 43.3% | 0.93 | 0.0003 | -0.113 | 1,160 | 13.70 | 16.20 | 77 | 42.3% | -0.07 | 0.0003 | -0.193 | ||
| 500.00 | 512.80 | 3 | 42.8% | 0.93 | 0.0003 | -0.131 | 1,180 | 15.60 | 18.10 | 161 | 42.0% | -0.08 | 0.0003 | -0.209 | ||
| 480.20 | 495.30 | 8 | 41.8% | 0.92 | 0.0004 | -0.150 | 1,200 | 17.70 | 20.20 | 277 | 41.7% | -0.09 | 0.0004 | -0.225 | ||
| 466.20 | 476.70 | 5 | 42.1% | 0.91 | 0.0004 | -0.169 | 1,220 | 20.10 | 22.60 | 1 | 32 | 41.5% | -0.09 | 0.0004 | -0.241 | |
| 450.20 | 458.30 | 8 | 41.9% | 0.90 | 0.0004 | -0.189 | 1,240 | 22.70 | 25.10 | 2 | 86 | 41.3% | -0.10 | 0.0004 | -0.259 | |
| 433.20 | 444.80 | 1 | 42.3% | 0.89 | 0.0004 | -0.209 | 1,260 | 25.60 | 28.00 | 26 | 41.1% | -0.12 | 0.0004 | -0.276 | ||
| 417.40 | 428.00 | 7 | 42.1% | 0.88 | 0.0005 | -0.230 | 1,280 | 28.80 | 31.20 | 134 | 40.9% | -0.13 | 0.0005 | -0.294 | ||
| 400.40 | 410.10 | 6 | 41.3% | 0.87 | 0.0005 | -0.250 | 1,300 | 32.20 | 34.30 | 4 | 190 | 40.7% | -0.14 | 0.0005 | -0.312 | |
| 385.40 | 393.60 | 2 | 41.2% | 0.85 | 0.0005 | -0.271 | 1,320 | 36.00 | 38.40 | 49 | 40.6% | -0.15 | 0.0006 | -0.331 | ||
| 366.80 | 380.70 | 9 | 41.0% | 0.84 | 0.0006 | -0.291 | 1,340 | 40.20 | 42.70 | 273 | 40.5% | -0.16 | 0.0006 | -0.349 | ||
| 351.60 | 365.60 | 6 | 40.9% | 0.83 | 0.0006 | -0.312 | 1,360 | 44.70 | 47.70 | 133 | 40.5% | -0.18 | 0.0006 | -0.367 | ||
| 339.70 | 348.90 | 20 | 40.9% | 0.81 | 0.0006 | -0.332 | 1,380 | 49.50 | 53.60 | 26 | 40.6% | -0.19 | 0.0006 | -0.384 | ||
| 324.30 | 336.00 | 2 | 19 | 40.9% | 0.80 | 0.0007 | -0.351 | 1,400 | 54.70 | 58.20 | 1 | 320 | 40.4% | -0.21 | 0.0007 | -0.401 |
| 311.00 | 318.70 | 13 | 40.4% | 0.78 | 0.0007 | -0.370 | 1,420 | 60.20 | 64.40 | 35 | 40.4% | -0.22 | 0.0007 | -0.418 | ||
| 294.50 | 307.80 | 7 | 40.4% | 0.77 | 0.0007 | -0.388 | 1,440 | 66.20 | 69.40 | 18 | 40.1% | -0.24 | 0.0007 | -0.434 | ||
| 283.90 | 292.50 | 10 | 40.4% | 0.75 | 0.0008 | -0.405 | 1,460 | 72.50 | 75.70 | 128 | 40.0% | -0.26 | 0.0008 | -0.449 | ||
| 271.40 | 280.30 | 4 | 40.5% | 0.73 | 0.0008 | -0.421 | 1,480 | 79.20 | 82.50 | 13 | 67 | 40.0% | -0.27 | 0.0008 | -0.463 | |
| 256.60 | 267.70 | 22 | 40.1% | 0.72 | 0.0008 | -0.436 | 1,500 | 86.20 | 89.00 | 22 | 453 | 39.8% | -0.29 | 0.0008 | -0.476 | |
| 245.00 | 254.30 | 5 | 40.0% | 0.70 | 0.0008 | -0.451 | 1,520 | 93.80 | 96.20 | 10 | 59 | 39.7% | -0.31 | 0.0008 | -0.489 | |
| 232.80 | 243.50 | 2 | 12 | 40.0% | 0.68 | 0.0008 | -0.464 | 1,540 | 101.70 | 105.00 | 14 | 77 | 39.8% | -0.33 | 0.0009 | -0.500 |
| 222.30 | 230.90 | 15 | 39.9% | 0.66 | 0.0009 | -0.476 | 1,560 | 109.20 | 113.10 | 23 | 95 | 39.6% | -0.35 | 0.0009 | -0.511 | |
| 211.30 | 218.20 | 22 | 39.6% | 0.64 | 0.0009 | -0.487 | 1,580 | 117.90 | 121.80 | 2 | 115 | 39.5% | -0.37 | 0.0009 | -0.520 | |
| 201.30 | 206.90 | 1 | 145 | 39.6% | 0.62 | 0.0009 | -0.497 | 1,600 | 127.90 | 130.00 | 15 | 419 | 39.4% | -0.39 | 0.0009 | -0.528 |
| 190.70 | 196.80 | 1 | 28 | 39.5% | 0.61 | 0.0009 | -0.506 | 1,620 | 137.40 | 140.80 | 12 | 76 | 39.5% | -0.40 | 0.0010 | -0.535 |
| 182.10 | 185.90 | 31 | 39.5% | 0.59 | 0.0009 | -0.513 | 1,640 | 147.00 | 150.60 | 9 | 86 | 39.4% | -0.42 | 0.0010 | -0.541 | |
| 170.10 | 176.50 | 1 | 34 | 39.2% | 0.57 | 0.0009 | -0.519 | 1,660 | 157.90 | 162.70 | 5 | 130 | 39.7% | -0.44 | 0.0010 | -0.545 |
| 163.70 | 167.40 | 23 | 39.5% | 0.55 | 0.0010 | -0.524 | 1,680 | 168.70 | 172.10 | 1 | 115 | 39.5% | -0.46 | 0.0010 | -0.549 | |
| 152.90 | 158.80 | 9 | 61 | 39.2% | 0.53 | 0.0010 | -0.528 | 1,700 | 179.50 | 183.90 | 120 | 39.5% | -0.48 | 0.0010 | -0.551 | |
| 146.90 | 150.60 | 7 | 95 | 39.5% | 0.51 | 0.0010 | -0.530 | 1,720 | 190.50 | 195.00 | 68 | 39.3% | -0.50 | 0.0010 | -0.553 | |
| 138.60 | 142.60 | 8 | 40 | 39.4% | 0.50 | 0.0010 | -0.532 | 1,740 | 203.20 | 207.70 | 98 | 39.5% | -0.52 | 0.0010 | -0.553 | |
| 129.40 | 135.10 | 2 | 32 | 39.2% | 0.48 | 0.0010 | -0.532 | 1,760 | 215.10 | 224.20 | 47 | 39.9% | -0.54 | 0.0010 | -0.552 | |
| 123.50 | 128.00 | 2 | 18 | 39.4% | 0.46 | 0.0010 | -0.531 | 1,780 | 227.90 | 237.00 | 92 | 39.3% | -0.56 | 0.0010 | -0.550 | |
| 117.40 | 122.00 | 4 | 246 | 39.6% | 0.44 | 0.0009 | -0.530 | 1,800 | 239.50 | 250.00 | 77 | 39.7% | -0.58 | 0.0010 | -0.547 | |
| 111.20 | 114.70 | 113 | 39.6% | 0.43 | 0.0009 | -0.527 | 1,820 | 251.80 | 261.00 | 79 | 39.3% | -0.59 | 0.0010 | -0.543 | ||
| 104.40 | 109.30 | 1 | 189 | 39.6% | 0.41 | 0.0009 | -0.523 | 1,840 | 267.10 | 273.30 | 22 | 39.3% | -0.61 | 0.0010 | -0.539 | |
| 95.70 | 102.60 | 2 | 74 | 39.2% | 0.39 | 0.0009 | -0.519 | 1,860 | 277.70 | 288.60 | 40 | 39.6% | -0.63 | 0.0010 | -0.533 | |
| 93.60 | 97.10 | 24 | 39.7% | 0.38 | 0.0009 | -0.513 | 1,880 | 296.60 | 305.90 | 23 | 40.0% | -0.65 | 0.0010 | -0.527 | ||
| 85.20 | 91.80 | 3 | 55 | 39.3% | 0.36 | 0.0009 | -0.507 | 1,900 | 311.00 | 317.20 | 26 | 39.5% | -0.66 | 0.0010 | -0.520 | |
| 83.40 | 86.80 | 1 | 33 | 39.8% | 0.35 | 0.0009 | -0.501 | 1,920 | 325.60 | 332.70 | 17 | 39.5% | -0.68 | 0.0010 | -0.513 | |
| 77.20 | 82.00 | 28 | 39.6% | 0.33 | 0.0009 | -0.494 | 1,940 | 340.50 | 350.10 | 33 | 39.7% | -0.70 | 0.0010 | -0.505 | ||
| 72.60 | 77.50 | 2 | 51 | 39.6% | 0.32 | 0.0008 | -0.486 | 1,960 | 355.80 | 364.80 | 12 | 39.6% | -0.71 | 0.0009 | -0.496 | |
| 68.60 | 73.20 | 4 | 71 | 39.7% | 0.31 | 0.0008 | -0.477 | 1,980 | 371.20 | 380.80 | 24 | 39.6% | -0.73 | 0.0009 | -0.487 | |
| 62.30 | 69.80 | 3 | 203 | 39.5% | 0.29 | 0.0008 | -0.469 | 2,000 | 387.00 | 397.00 | 74 | 39.5% | -0.74 | 0.0009 | -0.478 | |
| 58.40 | 65.60 | 30 | 49 | 39.5% | 0.28 | 0.0008 | -0.460 | 2,020 | 403.10 | 412.90 | 14 | 39.4% | -0.76 | 0.0009 | -0.468 | |
| 57.40 | 61.70 | 57 | 107 | 39.9% | 0.27 | 0.0008 | -0.450 | 2,040 | 419.30 | 429.90 | 6 | 39.5% | -0.77 | 0.0009 | -0.458 | |
| 51.30 | 58.40 | 9 | 30 | 39.5% | 0.26 | 0.0008 | -0.441 | 2,060 | 435.80 | 447.30 | 5 | 39.5% | -0.78 | 0.0009 | -0.447 | |
| 51.20 | 55.00 | 7 | 49 | 40.0% | 0.24 | 0.0007 | -0.431 | 2,080 | 452.50 | 464.00 | 5 | 39.4% | -0.80 | 0.0008 | -0.437 | |
| 48.90 | 51.90 | 1 | 35 | 40.2% | 0.23 | 0.0007 | -0.421 | 2,100 | 469.50 | 480.70 | 5 | 39.2% | -0.81 | 0.0008 | -0.427 | |
| 46.00 | 49.10 | 15 | 40.2% | 0.22 | 0.0007 | -0.410 | 2,120 | 486.70 | 498.30 | 4 | 39.2% | -0.82 | 0.0008 | -0.416 | ||
| 42.60 | 46.30 | 1 | 17 | 40.2% | 0.21 | 0.0007 | -0.400 | 2,140 | 506.80 | 517.40 | 2 | 40.0% | -0.83 | 0.0008 | -0.405 | |
| 41.30 | 44.40 | 22 | 40.5% | 0.20 | 0.0007 | -0.390 | 2,160 | 524.40 | 533.90 | 4 | 39.7% | -0.84 | 0.0008 | -0.392 | ||
| 38.50 | 46.50 | 26 | 41.3% | 0.19 | 0.0006 | -0.379 | 2,180 | 540.30 | 556.70 | 2 | 40.3% | -0.86 | 0.0008 | -0.381 | ||
| 36.40 | 44.60 | 53 | 41.5% | 0.18 | 0.0006 | -0.369 | 2,200 | 558.50 | 572.40 | 1 | 39.8% | -0.87 | 0.0007 | -0.368 | ||
| 34.40 | 42.30 | 51 | 41.6% | 0.18 | 0.0006 | -0.359 | 2,220 | 577.30 | 591.70 | 1 | 39.8% | -0.88 | 0.0007 | -0.355 | ||
| 32.20 | 40.70 | 23 | 41.7% | 0.17 | 0.0006 | -0.348 | 2,240 | 596.00 | 609.40 | 1 | 40.0% | -0.89 | 0.0007 | -0.341 | ||
| 30.50 | 38.20 | 14 | 41.7% | 0.16 | 0.0006 | -0.338 | 2,260 | 614.10 | 627.70 | 3 | 39.8% | -0.90 | 0.0007 | -0.326 | ||
| 28.90 | 36.60 | 9 | 41.9% | 0.15 | 0.0005 | -0.328 | 2,280 | 633.40 | 646.60 | 1 | 39.9% | -0.90 | 0.0006 | -0.309 | ||
| 27.20 | 34.80 | 17 | 42.0% | 0.14 | 0.0005 | -0.318 | 2,300 | 653.40 | 663.50 | 2 | 39.6% | -0.91 | 0.0006 | -0.292 | ||
| 25.60 | 28.20 | 20 | 41.0% | 0.14 | 0.0005 | -0.308 | 2,320 | 674.00 | 682.50 | 1 | 40.2% | -0.92 | 0.0006 | -0.273 | ||
| 24.10 | 26.50 | 12 | 41.1% | 0.13 | 0.0005 | -0.299 | 2,340 | 693.90 | 701.70 | 10 | 10 | 40.6% | -0.93 | 0.0006 | -0.252 | |
| 22.70 | 25.10 | 5 | 13 | 41.1% | 0.13 | 0.0005 | -0.290 | 2,360 | 709.90 | 722.00 | 10 | 10 | 39.7% | -0.94 | 0.0005 | -0.232 |
| 21.40 | 24.00 | 49 | 41.3% | 0.12 | 0.0005 | -0.280 | 2,380 | 732.00 | 739.20 | 10 | 11 | 40.0% | -0.94 | 0.0005 | -0.212 | |
| 20.10 | 22.60 | 1 | 83 | 41.3% | 0.11 | 0.0004 | -0.271 | 2,400 | 748.60 | 761.30 | 8 | 39.9% | -0.95 | 0.0005 | -0.190 | |
| 19.00 | 21.50 | 50 | 65 | 41.4% | 0.11 | 0.0004 | -0.263 | 2,420 | 768.00 | 778.30 | -0.95 | 0.0005 | -0.166 | |||
| 17.90 | 20.40 | 1 | 31 | 41.5% | 0.10 | 0.0004 | -0.254 | 2,440 | 787.50 | 799.90 | 2 | 39.3% | -0.96 | 0.0004 | -0.142 | |
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Mar 19, 2027
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs