Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 853,00859,10-6,10 -0,7% 856,70842,50492.33217:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-5-2024)
Totaal volume 2.986 (1.909 Calls, 1.077 Puts)
Totaal open interest bij opening 88.438 (42.613 Calls, 45.825 Puts)
Call / Put ratio 1,77
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-05-24 640,00------ -- ---------- --
17-05-24 640,00------ -- ---------- --
17-05-24 680,00------ -- ---------- --
17-05-24 680,00------ -- ---------- --
17-05-24 720,00------ -- ---------- --
17-05-24 720,00------ -- ---------- --
17-05-24 740,00------ -- ---------- --
17-05-24 740,00------ -- ---------- --
17-05-24 750,00------ -- ---------- --
17-05-24 750,00------ -- ---------- --
17-05-24 760,00------ -- ---------- --
17-05-24 760,00------ -- ---------- --
17-05-24 770,00------ -- ---------- --
17-05-24 770,00------ -- ---------- --
17-05-24 780,00------ -- ---------- --
17-05-24 780,00------ -- ---------- --
17-05-24 790,00------ -- ---------- --
17-05-24 790,00------ -- ---------- --
17-05-24 800,00------ -- ---------- --
17-05-24 800,00------ -- ---------- --
17-05-24 810,00------ -- ---------- --
17-05-24 810,00------ -- ---------- --
17-05-24 820,00------ -- ---------- --
17-05-24 820,00------ -- ---------- --
17-05-24 830,00------ -- ---------- --
17-05-24 830,00------ -- ---------- --
17-05-24 840,00------ -- ---------- --
17-05-24 840,00------ -- ---------- --
17-05-24 850,00------ -- ---------- --
17-05-24 850,00------ -- ---------- --
17-05-24 860,00------ -- ---------- --
17-05-24 860,00------ -- ---------- --
17-05-24 870,00------ -- ---------- --
17-05-24 870,00------ -- ---------- --
17-05-24 880,00------ -- ---------- --
17-05-24 880,00------ -- ---------- --
17-05-24 890,00------ -- ---------- --
17-05-24 890,00------ -- ---------- --
17-05-24 900,00------ -- ---------- --
17-05-24 900,00------ -- ---------- --
17-05-24 910,00------ -- ---------- --
17-05-24 910,00------ -- ---------- --
17-05-24 920,00------ -- ---------- --
17-05-24 920,00------ -- ---------- --
17-05-24 930,00------ -- ---------- --
17-05-24 930,00------ -- ---------- --
17-05-24 940,00------ -- ---------- --
17-05-24 940,00------ -- ---------- --
17-05-24173950,000,010,010,00 0,0% --0,060,020,0118 17-5
17-05-24 960,00------ -- ---------- --
17-05-24 960,00------ -- ---------- --
17-05-24 980,00------ -- ---------- --
17-05-24 980,00------ -- ---------- --
17-05-24 1.000,00------ -- ---------- --
17-05-24 1.000,00------ -- ---------- --
17-05-24 1.040,00------ -- ---------- --
17-05-24 1.040,00------ -- ---------- --
17-05-24 1.080,00------ -- ---------- --
17-05-24 1.080,00------ -- ---------- --
17-05-24 1.100,00------ -- ---------- --
17-05-24 1.100,00------ -- ---------- --
17-05-24 1.120,00------ -- ---------- --
17-05-24 1.120,00------ -- ---------- --
17-05-24 1.150,00------ -- ---------- --
17-05-24 1.150,00------ -- ---------- --
17-05-24 1.200,00------ -- ---------- --
17-05-24 1.200,00------ -- ---------- --
21-06-2471200,00664,40659,89-6,12 -0,9% ----664,40--12 10-5
21-06-2420250,00593,40610,08-6,12 -1,0% ----593,40593,401 30-4
21-06-2464300,00567,90560,28-6,13 -1,1% ----567,90567,9010 10-5
21-06-2438350,00518,15510,48-6,12 -1,2% ----518,15518,1510 10-5
21-06-2426400,00464,37460,69-6,06 -1,3% ----464,37462,0311 16-5
21-06-2412450,00415,14410,95-5,95 -1,4% ----415,14412,2811 16-5
21-06-24131500,00367,66361,33-5,89 -1,6% ----367,66364,4210 16-5
21-06-24255550,00302,50311,82-5,97 -1,9% ----302,50302,502 13-5
21-06-241.119600,00250,25262,26-6,08 -2,3% ----250,25250,251 9-5
21-06-24460650,00205,95212,85-6,27 -2,9% ----205,95200,004 17-5
21-06-248680,00184,54183,36-6,38 -3,5% ----185,17184,542 13-5
21-06-24984700,00152,50163,76-6,34 -3,9% ----152,50152,504 17-5
21-06-24226720,00132,00144,27-6,31 -4,4% 100,00--132,00131,003 17-5
21-06-241740,00118,44125,06-6,30 -5,0% ----118,44118,441 8-5
21-06-24277750,00116,47115,75-6,47 -5,6% ----116,47116,471 16-5
21-06-24238760,00102,50106,40-6,42 -6,0% ----102,50102,504 17-5
21-06-246780,0083,3588,30-6,30 -7,1% ----83,3583,353 17-5
21-06-24117790,0071,0079,62-6,20 -7,8% ----71,0071,001 17-5
21-06-24870800,0065,8071,36-6,24 -8,7% ----65,8058,6039 17-5
21-06-2453810,0066,4063,36-6,04 -9,5% ----66,7066,402 16-5
21-06-2442820,0048,6055,93-5,91 -10,6% ----48,6043,9012 17-5
21-06-2455830,0043,0048,88-5,51 -11,3% 37,50--43,0037,7016 17-5
21-06-24518840,0035,0042,26-5,31 -12,6% 32,50--37,0031,9047 17-5
21-06-24949850,0031,0036,28-4,89 -13,5% ----33,2027,2094 17-5
21-06-24534860,0027,0030,73-4,45 -14,5% --40,0028,0022,20197 17-5
21-06-2481870,0022,1025,94-4,11 -15,8% --23,0023,1518,60113 17-5
21-06-24388880,0018,3521,64-3,72 -17,2% --22,0018,3515,1528 17-5
21-06-2454890,0015,2017,99-3,44 -19,1% ----15,2012,3525 17-5
21-06-241.257900,0011,9014,91-3,05 -20,5% ----12,609,9076 17-5
21-06-24462920,007,709,98-2,43 -24,3% 5,15--8,156,4059 17-5
21-06-24253940,004,806,56-1,74 -26,5% ----4,804,2825 17-5
21-06-24541950,004,055,23-1,35 -25,8% ----4,193,5014 17-5
21-06-24181960,003,024,32-1,19 -27,5% ----3,202,9513 17-5
21-06-24117980,001,972,90-0,89 -30,7% ----1,971,954 17-5
21-06-241.2811.000,001,361,94-0,60 -30,9% ----1,501,2515 17-5
21-06-244881.050,000,690,80-0,26 -32,5% ----1,050,6922 16-5
21-06-246741.100,000,400,39-0,14 -35,9% ----0,400,401 17-5
21-06-24431.150,000,450,22-0,10 -45,5% ----0,450,458 2-5
21-06-245101.200,000,350,13-0,07 -53,8% ----0,350,214 8-5
21-06-24741.300,000,100,06-0,04 -66,7% ----0,100,101 16-5
21-06-2421.400,000,010,02-0,01 -50,0% ----0,010,012 13-5
21-06-24201.500,000,100,010,00 0,0% ----0,100,104 16-5
19-07-24 600,00--264,77-5,77 -2,2% --------0 --
19-07-242640,00215,30226,25-6,23 -2,8% ----215,30215,301 17-5
19-07-24 680,00--187,81-6,20 -3,3% --------0 --
19-07-241720,00138,23150,54-6,15 -4,1% ----138,23138,231 17-5
19-07-24 750,00--124,08-6,12 -4,9% --------0 --
19-07-2412760,00104,10115,50-5,88 -5,1% ----104,10104,101 17-5
19-07-249780,0088,5599,40-5,73 -5,8% ----88,5588,551 17-5
19-07-2482800,0071,8084,42-5,69 -6,7% ----71,8071,801 14-5
19-07-2417820,0063,6570,70-5,66 -8,0% ----63,6559,602 17-5
19-07-2451840,0051,2058,14-5,15 -8,9% ----51,2048,303 17-5
19-07-24100860,0043,1047,22-4,71 -10,0% ----44,2538,0011 17-5
19-07-24156880,0033,9537,89-4,06 -10,7% ----33,9530,4030 17-5
19-07-24137900,0027,0030,02-3,46 -11,5% ----27,0023,50433 17-5
19-07-24111920,0020,1023,58-3,05 -12,9% ----20,1018,3014 17-5
19-07-24219960,0012,1014,08-2,12 -15,1% ----12,3510,3519 17-5
19-07-241551.000,006,818,09-1,24 -15,3% --7,157,056,109 17-5
19-07-2461.050,003,604,26-0,86 -20,2% ----3,603,137 17-5
19-07-2471.100,001,712,28-0,44 -19,3% ----1,711,602 17-5
20-09-2495350,00581,85513,45-6,15 -1,2% ----584,70581,8510 12-4
20-09-2473400,00504,83464,38-6,15 -1,3% ----505,17504,8316 16-4
20-09-2427450,00418,97415,48-6,18 -1,5% ----418,97417,8110 16-5
20-09-2423500,00372,91366,70-6,17 -1,7% ----372,91369,6720 16-5
20-09-2410550,00361,72318,22-6,24 -2,0% ----361,72361,721 9-4
20-09-2448600,00256,50270,20-6,22 -2,3% ----256,50256,502 8-5
20-09-24104650,00208,50223,21-6,18 -2,8% ----208,50200,004 19-4
20-09-24251700,00169,25178,27-6,09 -3,4% ----169,25169,251 8-5
20-09-24198750,00130,00137,08-5,72 -4,2% --210,00130,00130,001 17-5
20-09-24518800,0095,00100,98-5,05 -5,0% ----95,0090,008 17-5
20-09-24213850,0066,0071,00-4,50 -6,3% 60,00--66,0061,4456 17-5
20-09-24657900,0041,4047,70-3,42 -7,2% ----42,0041,402 17-5
20-09-24274950,0027,2231,32-2,95 -9,4% ----27,2227,222 17-5
20-09-243811.000,0016,9520,01-2,29 -11,4% --22,0017,2516,906 17-5
20-09-243221.050,0011,4812,58-1,49 -11,8% --13,8511,5311,485 17-5
20-09-246201.100,007,238,04-0,96 -11,9% --9,007,286,5034 17-5
20-09-241191.150,004,705,27-0,69 -13,1% ----4,704,4011 17-5
20-09-245141.200,003,103,60-0,53 -14,7% --3,303,102,946 17-5
20-09-241681.300,001,611,90-0,36 -18,9% --10,001,611,612 17-5
20-09-24601.400,001,271,11-0,13 -11,7% ----1,271,271 13-5
20-09-241401.500,000,630,75-0,10 -13,3% ----0,630,633 14-5
20-12-2435140,00774,50720,20-6,13 -0,9% ----774,50774,501 26-3
20-12-2453150,00721,81710,40-6,13 -0,9% ----722,00721,647 28-2
20-12-2420180,00413,75681,10-6,14 -0,9% ----413,75413,754 3-3
20-12-24123200,00713,40661,61-6,17 -0,9% ----713,40713,401 12-4
20-12-246220,00631,25642,19-6,18 -1,0% ----631,25631,252 14-5
20-12-2410230,00599,50632,51-6,19 -1,0% ----599,50599,501 23-4
20-12-2423240,00610,45622,81-6,18 -1,0% ----610,45610,4510 9-5
20-12-2453250,00608,55613,11-6,18 -1,0% ----608,55608,1520 10-5
20-12-2425260,00588,20603,50-6,17 -1,0% ----588,20588,2010 8-5
20-12-2433280,00568,75584,10-6,25 -1,1% ----568,75568,751 6-5
20-12-2487300,00549,40564,65-6,22 -1,1% ----549,40549,4010 8-5
20-12-24115350,00514,50516,22-6,27 -1,2% ----514,50514,502 13-5
20-12-24308400,00458,96467,93-6,26 -1,3% ----458,96458,966 15-5
20-12-2487450,00414,72419,88-6,28 -1,5% ----414,72414,729 13-5
20-12-24415500,00367,22372,16-6,31 -1,7% ----367,22367,229 13-5
20-12-24434550,00313,25325,09-6,26 -1,9% ----313,25313,251 14-5
20-12-24823600,00269,90279,19-6,14 -2,2% ----269,90263,502 17-5
20-12-24211650,00232,00235,25-6,03 -2,6% --275,00232,00232,002 13-5
20-12-242.176700,00181,64194,36-5,87 -3,0% ----181,64181,641 17-5
20-12-24150750,00145,65157,20-5,46 -3,5% ----145,65145,651 17-5
20-12-24713800,00118,50124,50-5,12 -4,1% ----118,50113,5012 17-5
20-12-24557810,00111,80118,53-5,02 -4,2% ----111,80111,801 14-5
20-12-24416850,0089,4896,54-4,49 -4,7% ----89,4889,485 17-5
20-12-24642860,0093,0091,49-4,37 -4,8% ----93,0093,001 16-5
20-12-24817900,0070,2073,47-3,82 -5,2% ----70,6066,255 17-5
20-12-24210950,0052,5055,15-3,27 -5,9% ----52,7549,0013 17-5
20-12-241.4441.000,0038,6041,07-2,70 -6,6% 29,0040,0039,1536,4011 17-5
20-12-241741.050,0028,6530,41-2,14 -7,0% ----28,9028,507 17-5
20-12-24811.100,0021,0022,56-1,92 -8,5% --21,5021,3019,5527 17-5
20-12-24721.150,0015,6016,66-1,26 -7,6% ----15,6015,602 17-5
20-12-243421.200,0011,2012,62-1,25 -9,9% --11,7011,2510,758 17-5
20-12-244041.300,006,557,48-0,82 -11,0% ----6,556,503 17-5
20-12-241161.400,004,254,61-0,37 -8,0% ----4,254,202 17-5
20-12-24901.500,002,993,19-0,33 -10,3% ----2,992,991 15-5
21-03-25 500,00--377,18-6,21 -1,6% --------0 --
21-03-255550,00297,90331,41-6,05 -1,8% ----297,90297,905 2-5
21-03-2510600,00256,20287,31-6,09 -2,1% ----256,20254,9510 2-5
21-03-2512650,00207,45245,59-6,03 -2,5% ----207,45207,4510 2-5
21-03-259700,00198,97206,93-5,80 -2,8% ----201,72198,973 14-5
21-03-2527750,00174,80171,89-5,44 -3,2% ----174,80174,801 16-5
21-03-2556800,00130,50140,86-5,12 -3,6% ----131,80130,5030 17-5
21-03-25108850,00109,40113,95-4,69 -4,1% ----110,10104,35208 17-5
21-03-25104900,0084,5091,12-4,19 -4,6% ----84,5083,105 17-5
21-03-2592950,0066,4572,15-3,57 -4,9% ----66,4566,451 17-5
21-03-25861.000,0057,2056,83-3,05 -5,4% ----57,2057,204 16-5
21-03-25591.100,0036,5034,95-2,32 -6,6% ----36,5036,501 16-5
21-03-25421.200,0021,4521,42-1,54 -7,2% --------1 16-5
21-03-25191.300,0012,5513,44-1,16 -8,6% ----12,6912,552 15-5
21-03-251421.400,007,808,72-0,81 -9,3% ----7,807,803 17-5
21-03-25691.500,005,405,91-0,46 -7,8% ----5,605,4015 17-5
20-06-2512400,00464,26473,90-5,73 -1,2% ----464,26464,019 9-5
20-06-251450,00412,75427,41-5,65 -1,3% ----412,75412,752 20-2
20-06-2592500,00370,87381,81-5,67 -1,5% ----370,87370,871 9-5
20-06-25245550,00332,91337,58-5,70 -1,7% ----332,91332,8811 13-5
20-06-2553600,00286,50295,33-5,76 -2,0% ----286,50286,501 15-5
20-06-25318700,00205,50218,76-5,44 -2,5% ----205,50205,502 14-5
20-06-257750,00180,00185,43-5,12 -2,8% ----180,00180,001 15-5
20-06-25574800,00148,36155,74-4,64 -3,0% ----148,36148,361 17-5
20-06-2511850,00131,20129,83-4,34 -3,3% ----131,20131,201 16-5
20-06-25201900,00108,60107,48-4,07 -3,8% ----108,60108,4521 16-5
20-06-2551950,0089,2588,23-3,55 -4,0% ----89,2589,2520 16-5
20-06-252311.000,0067,3672,51-3,49 -4,8% ----67,3667,361 17-5
20-06-251101.050,0055,0059,08-2,87 -4,9% ----55,0055,001 17-5
20-06-25181.100,0049,8048,05-2,37 -4,9% ----49,8049,801 16-5
20-06-25481.200,0031,0032,13-1,86 -5,8% ----31,0029,004 17-5
20-06-25461.300,0019,5021,60-1,50 -6,9% ----19,5019,501 17-5
20-06-25371.400,0013,3014,64-1,07 -7,3% ----13,3013,301 17-5
20-06-25901.600,007,807,35-0,65 -8,8% --------2 15-5
19-12-2545280,00586,79591,24-6,02 -1,0% ----586,79586,791 24-4
19-12-2523300,00615,50572,69-6,01 -1,0% ----615,50615,501 16-4
19-12-2511350,00571,15526,72-6,01 -1,1% ----571,22571,1510 27-3
19-12-2536400,00476,01481,43-5,91 -1,2% ----476,01475,9811 13-5
19-12-2542450,00493,71436,93-5,90 -1,4% ----493,71493,711 2-4
19-12-25128500,00397,08393,83-5,75 -1,5% ----397,08397,082 16-5
19-12-25129550,00354,98352,36-5,54 -1,6% ----354,98354,982 16-5
19-12-25217600,00302,26313,04-5,46 -1,7% ----302,26302,262 14-5
19-12-25248650,00266,86276,61-5,25 -1,9% ----266,86266,862 14-5
19-12-25306700,00240,00243,08-4,70 -1,9% ----240,00240,001 9-5
19-12-25716800,00180,00183,83-3,99 -2,2% ----180,00175,008 17-5
19-12-25297900,00134,00137,29-3,51 -2,6% --142,50134,00126,659 17-5
19-12-255651.000,0099,25101,60-2,89 -2,8% --140,00102,0099,25153 15-5
19-12-252171.100,0073,0075,15-2,35 -3,1% ----73,0073,001 14-5
19-12-257901.200,0057,0055,66-1,55 -2,8% ----58,0057,003 16-5
19-12-258071.300,0040,4042,12-1,42 -3,4% ----40,7540,402 15-5
19-12-251111.400,0032,0030,61-1,40 -4,6% ----32,0031,655 16-5
19-12-2511.500,0030,7522,87-1,01 -4,4% ----30,7530,751 26-4
19-12-251021.600,0016,2017,19+0,96 +5,6% ----16,2016,202 17-5
18-12-2631280,00565,93597,21-6,07 -1,0% ----565,93565,932 23-4
18-12-2630300,00607,75580,18-6,02 -1,0% ----607,75607,755 28-3
18-12-269350,00509,49537,97-6,01 -1,1% ----509,49509,491 6-2
18-12-2628400,00485,98497,29-5,91 -1,2% ----486,67485,989 6-5
18-12-2620450,00517,90457,61-5,75 -1,3% ----517,90517,902 7-3
18-12-2677500,00392,00420,15-5,74 -1,4% ----392,00391,352 3-5
18-12-2642550,00393,00384,38-5,49 -1,4% ----393,00393,001 26-4
18-12-265560,00377,56377,57-5,50 -1,5% ----377,56377,561 26-4
18-12-2687600,00349,00350,40-5,49 -1,6% ----349,00349,001 10-5
18-12-26150700,00292,18288,37-5,00 -1,7% ----292,70290,133 10-5
18-12-26268800,00233,05238,20-9,36 -3,9% ----233,05228,0021 17-5
18-12-26267900,00192,55192,84-4,10 -2,1% ----192,55192,551 14-5
18-12-262911.000,00155,00157,89-3,58 -2,3% ----155,00155,001 17-5
18-12-261211.100,00132,00129,89-3,03 -2,3% ----132,00132,001 15-5
18-12-263871.200,00109,00106,66-2,27 -2,1% ----109,00109,006 16-5
18-12-261141.300,0093,1088,67-2,50 -2,8% ----93,1092,002 8-5
18-12-263511.400,0068,0073,56-1,98 -2,7% ----68,0068,005 2-5
18-12-26291.600,0052,0051,17-1,51 -3,0% ----52,0052,001 15-5
17-12-2767300,00576,00592,61-4,87 -0,8% ----576,02576,0010 6-5
17-12-2731400,00509,50514,42-4,50 -0,9% ----509,50509,501 7-5
17-12-2716500,00453,44443,63-4,39 -1,0% ----453,44453,442 13-5
17-12-2721550,00385,40411,20-3,96 -1,0% ----385,40385,401 23-4
17-12-2785600,00373,00381,52-3,91 -1,0% ----373,00373,001 25-4
17-12-2783700,00323,10327,78-3,17 -1,0% ----323,10323,101 13-5
17-12-27146800,00285,00281,60-2,39 -0,8% ----285,00285,001 26-4
17-12-2730900,00247,00242,16-1,62 -0,7% ----247,00244,0018 10-5
17-12-27931.000,00208,46209,25-1,40 -0,7% ----208,46201,965 17-5
17-12-27421.200,00160,00157,78-0,20 -0,1% ----160,00160,001 24-4
17-12-27771.400,00121,46120,78+0,60 +0,5% ----121,46114,965 17-5
17-12-271041.600,0082,2393,77+1,32 +1,4% ----82,2382,231 22-4
17-12-27462.000,0062,0058,91+3,13 +5,3% ----62,0062,0020 16-5
15-12-2858500,00470,00470,84-4,11 -0,9% ----470,00462,503 17-5
15-12-2828550,00439,34441,99-3,20 -0,7% ----439,34439,341 24-4
15-12-289600,00392,64415,29-3,52 -0,8% 265,10--392,64392,641 23-4
15-12-2824700,00354,40366,68-2,84 -0,8% ----354,40354,402 14-5
15-12-2839800,00315,00324,74-2,59 -0,8% ----317,00315,002 17-5
15-12-2811900,00292,50288,12-2,11 -0,7% ----292,50292,501 10-5
15-12-282681.000,00255,00256,78-1,66 -0,6% ----255,00255,001 15-5
15-12-281211.200,00200,00206,26-0,74 -0,4% ----200,00200,001 17-5
15-12-28581.400,00160,50168,19-0,02 0,0% ----160,50160,501 15-5
15-12-282491.600,00140,00138,49+0,90 +0,6% ----140,00140,0010 15-5
15-12-2862.000,0093,7097,30+1,41 +1,4% --103,5093,7093,702 15-5
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

Schakel browser notificaties in om meldingen te ontvangen op dit apparaat.

Browser notificaties inschakelen

U heeft browser notificaties voor fd.nl eerder geweigerd. Ga naar browser instellingen en sta browser notificaties toe voor fd.nl. De precieze handelingen zijn afhankelijk van uw browser.

U volgt een onderwerp

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?