Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.179,601.180,40-0,80 -0,1% 1.207,401.160,20478.61917:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-3-2026)
Totaal volume 3.230 (1.998 Calls, 1.232 Puts)
Totaal open interest bij opening 117.460 (56.242 Calls, 61.218 Puts)
Call / Put ratio 1,62
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 300,00865,50880,56-0,82 -0,1% ----875,45865,505 26-1
20-03-26 350,00795,25830,59-0,82 -0,1% ----795,25795,251 6-2
20-03-262400,00765,21780,62-0,83 -0,1% ----766,24765,212 6-2
20-03-26 420,00851,61760,63-0,83 -0,1% ----855,02851,616 28-1
20-03-2621440,00830,91740,64-0,83 -0,1% ----830,91830,904 28-1
20-03-2623450,00638,75730,64-0,82 -0,1% ----638,75638,751 14-1
20-03-267460,00197,79720,65-0,83 -0,1% ----197,79197,795 4-9
20-03-2610480,00692,11700,66-0,82 -0,1% ----692,11692,111 23-1
20-03-2672500,00678,50680,67-0,82 -0,1% ----707,50678,502 29-1
20-03-26 520,00--660,68-0,81 -0,1% --------0 --
20-03-2625550,00698,15630,70-0,80 -0,1% ----700,52694,3810 29-1
20-03-265560,00575,00620,70-0,78 -0,1% 615,75618,75575,00575,001 19-1
20-03-26216600,00600,76580,72-0,74 -0,1% ----600,76592,0034 4-3
20-03-26415650,00550,20530,75-0,66 -0,1% ----550,20540,9214 12-3
20-03-2622680,00506,54500,77-0,60 -0,1% ----506,59506,323 11-3
20-03-26531700,00490,70480,78-0,55 -0,1% ----490,70482,852 11:39
20-03-2622720,00461,90460,80-0,52 -0,1% ----461,90461,901 11-3
20-03-2647740,00459,69440,82-0,48 -0,1% ----459,69459,691 10-3
20-03-26228750,00342,92430,83-0,45 -0,1% ----342,92342,921 9-3
20-03-2610760,00460,10420,85-0,43 -0,1% ----460,10460,1010 27-1
20-03-264780,00451,03400,88-0,39 -0,1% ----451,03451,031 27-2
20-03-26492800,00388,89380,93-0,37 -0,1% ----388,89380,007 12:13
20-03-263820,00414,50360,98-0,35 -0,1% 356,05359,05414,50414,502 27-2
20-03-2624840,00428,91341,06-0,32 -0,1% ----428,91428,911 24-2
20-03-26410850,00353,20331,10-0,31 -0,1% 10,30--353,20328,8516 11-3
20-03-264860,00252,00321,15-0,30 -0,1% ----252,00246,182 9-3
20-03-26258880,00227,13301,29-0,32 -0,1% ----227,13227,131 9-3
20-03-26355900,00287,26281,43-0,34 -0,1% 12,90--287,26287,261 11-3
20-03-26286920,00285,00261,94-0,62 -0,2% ----285,00285,001 4-3
20-03-2629940,00313,00242,24-0,68 -0,3% ----313,00313,001 20-2
20-03-26148950,00260,55232,44-0,75 -0,3% ----260,55260,551 11-3
20-03-2621960,00145,75222,66-0,82 -0,4% ----145,75145,751 9-3
20-03-26 970,00--212,91-0,84 -0,4% --------0 --
20-03-2653980,00216,06203,21-0,89 -0,4% ----216,06216,061 12-3
20-03-26 990,00--193,51-0,94 -0,5% --------0 --
20-03-264501.000,00185,64183,87-1,05 -0,6% ----185,64185,641 16:01
20-03-26 1.010,00--174,32-1,09 -0,6% --------0 --
20-03-26221.020,00176,47164,87-1,98 -1,2% ----176,47168,052 11-3
20-03-26 1.030,00--155,44-2,05 -1,3% 149,75152,75----0 --
20-03-26551.040,00122,35146,16-2,12 -1,5% 140,40143,40122,35122,351 6-3
20-03-265061.050,00124,97137,01-2,29 -1,7% 10,00--124,97124,973 12-3
20-03-26291.060,00135,70127,95-2,33 -1,8% ----135,85135,605 11:53
20-03-26131.070,0068,66119,13-2,53 -2,1% ----68,6668,661 9-3
20-03-261151.080,00112,75110,48-2,66 -2,4% ----112,75112,751 16:04
20-03-26311.090,00107,50102,01-2,74 -2,7% ----107,50105,002 13:45
20-03-266891.100,0089,0093,76-2,91 -3,1% ----100,0089,0011 17:27
20-03-26271.110,00106,0085,91-3,16 -3,7% ----106,00106,001 10-3
20-03-261701.120,0089,5078,14-3,28 -4,2% ----90,5083,503 15:10
20-03-26431.130,0087,0070,79-3,30 -4,7% ----87,0084,002 14:45
20-03-26691.140,0072,3563,76-3,33 -5,2% ----77,0051,808 15:16
20-03-261151.150,0061,0657,18-3,53 -6,2% ----61,0661,061 15:43
20-03-261511.160,0047,5050,94-3,36 -6,6% ----61,0041,0025 16:53
20-03-26761.170,0041,0045,06-3,63 -8,1% ----58,3536,209 16:42
20-03-261321.180,0036,2539,60-3,48 -8,8% ----52,0529,8094 17:15
20-03-26611.190,0031,0034,51-3,63 -10,5% ----42,5031,005 16:40
20-03-269681.200,0025,5029,91-3,68 -12,3% --41,0034,6023,95135 17:28
20-03-261841.220,0018,0021,84-3,37 -15,4% 16,0019,6029,9517,0085 17:24
20-03-262201.240,0012,0015,55-3,02 -19,4% --20,2520,5511,5081 17:29
20-03-261851.260,008,3010,80-2,71 -25,1% ----15,008,0099 17:28
20-03-262611.280,005,507,35-2,13 -29,0% --10,009,755,3051 17:21
20-03-268281.300,003,155,04-1,81 -35,9% --13,056,503,15159 17:20
20-03-262551.320,003,803,36-1,45 -43,2% ----4,072,6569 14:57
20-03-262721.340,001,852,24-1,15 -51,3% 0,501,952,851,8525 15:21
20-03-263191.360,001,521,58-0,97 -61,4% --1,001,521,1011 14:28
20-03-263551.380,000,951,13-0,80 -70,8% ----1,000,9540 15:08
20-03-266321.400,000,680,82-0,64 -78,0% 0,10--0,840,689 16:03
20-03-26351.420,000,720,48-0,38 -79,2% ----0,720,721 12-3
20-03-26121.440,001,200,34-0,29 -85,3% ----1,231,004 5-3
20-03-263101.450,000,400,28-0,24 -85,7% ----0,400,406 09:30
20-03-26101.460,001,330,23-0,20 -87,0% ----1,631,307 3-3
20-03-261711.480,000,350,17-0,15 -88,2% ----0,370,352 11-3
20-03-261421.500,000,180,11-0,10 -90,9% --7,900,240,183 12-3
20-03-26321.520,000,150,08-0,07 -87,5% ----0,150,151 09:14
20-03-26221.560,000,200,04-- -- ----0,230,202 10-3
20-03-261461.600,000,200,02-- -- ----0,200,205 12-3
20-03-2631.640,000,160,01-- -- ----0,160,161 5-3
20-03-26 1.680,00--0,01-- -- --------0 --
20-03-26881.700,000,200,04-- -- ----0,210,206 4-3
20-03-26371.800,000,200,01-- -- ----0,200,201 2-3
20-03-2681.900,000,180,01-- -- ----0,180,182 18-2
20-03-26342.000,000,450,11-- -- ----0,450,451 20-1
20-03-2612.100,000,560,11-- -- ----0,560,561 22-1
17-04-262720,00466,10465,14-1,15 -0,2% ----466,10466,101 11-3
17-04-26 760,00--426,07-1,17 -0,3% --------0 --
17-04-265800,00506,39387,27-1,22 -0,3% ----506,39506,391 26-2
17-04-2615840,00354,47348,82-1,31 -0,4% 343,55346,55354,47354,164 11-3
17-04-268880,00330,79310,97-1,41 -0,5% ----332,70330,792 10-3
17-04-26 900,00--292,31-1,44 -0,5% --------0 --
17-04-269920,00279,26273,96-1,54 -0,6% 268,60271,60279,26279,261 11-3
17-04-26 940,00--255,91-1,54 -0,6% --------0 --
17-04-2611960,00168,90238,18-1,54 -0,6% ----168,90168,901 9-3
17-04-26 980,00--220,98-1,74 -0,8% --------0 --
17-04-26181.000,00214,56204,12-1,77 -0,9% ----214,56214,561 12-3
17-04-26 1.010,00--196,00-1,88 -1,0% --------0 --
17-04-2671.020,00180,35187,95-1,93 -1,0% ----180,35180,351 6-3
17-04-26 1.030,00--179,97-1,95 -1,1% 174,55177,55----0 --
17-04-26111.040,00193,00172,15-1,93 -1,1% 166,75169,75193,00193,001 10-3
17-04-2681.050,00173,05164,37-1,80 -1,1% ----173,05173,051 14:29
17-04-2661.060,00170,60156,87-1,85 -1,2% 151,65154,65170,60170,601 10-3
17-04-26 1.070,00--149,57-1,97 -1,3% --------0 --
17-04-2661.080,00142,80142,42-1,92 -1,3% ----142,80142,801 12:52
17-04-2641.090,00143,25135,44-2,22 -1,6% ----143,25143,251 14:29
17-04-26471.100,00139,25128,52-2,01 -1,6% 123,40126,40139,25139,253 11-3
17-04-26221.120,00114,65115,42-2,13 -1,8% ----122,00114,652 17:11
17-04-26171.140,0099,00103,11-2,15 -2,1% 98,00100,50100,0099,002 12-3
17-04-26251.160,0095,6091,53-1,95 -2,1% 86,5089,4595,6085,002 11:12
17-04-26271.180,0079,0080,71-1,73 -2,1% 76,90--89,3072,9011 15:57
17-04-261631.200,0073,0070,67-1,54 -2,2% ----74,2071,905 16:09
17-04-26211.220,0058,7561,67-1,62 -2,6% ----71,9056,0033 17:28
17-04-262741.240,0053,5053,35-1,43 -2,7% 25,0063,0063,6053,5010 16:16
17-04-26271.260,0044,3546,00-1,40 -3,0% ----53,5544,354 16:40
17-04-263441.280,0040,0039,22-1,15 -2,9% 35,7037,9540,0038,752 16:09
17-04-265461.300,0033,0233,39-1,12 -3,4% ----37,3033,02177 16:04
17-04-261121.320,0027,0028,05-0,91 -3,2% ----34,0026,7046 17:23
17-04-26591.340,0023,4823,55-0,86 -3,7% ----28,0023,483 16:03
17-04-261561.360,0019,5019,53-0,61 -3,1% ----21,7719,50124 15:49
17-04-26271.380,0016,4016,30-0,55 -3,4% ----17,3016,408 16:19
17-04-261751.400,0013,7013,58-0,48 -3,5% ----16,8513,9013 16:33
17-04-263081.440,008,609,33-0,35 -3,8% ----11,408,605 17:27
17-04-26191.480,007,156,33-0,16 -2,5% ----7,156,852 14:02
17-04-266361.500,005,505,27-0,13 -2,5% ----5,505,503 10:03
17-04-26631.520,005,354,33-0,04 -0,9% ----5,354,663 14:35
17-04-26141.560,003,402,94+0,05 +1,7% 2,023,413,403,401 15:11
17-04-264511.600,002,002,07+0,11 +5,3% ----2,251,893 12-3
17-04-26991.700,001,011,03+0,06 +5,8% 0,201,911,011,011 12-3
17-04-26451.800,000,650,61+0,04 +6,6% ----0,650,6531 11-3
17-04-26261.900,000,300,22-0,05 -22,7% ----0,300,301 15:00
17-04-26292.000,000,700,11-0,03 -27,3% ----0,700,705 27-2
17-04-26112.100,000,950,06-0,03 -50,0% ----0,950,862 25-2
17-04-26 2.200,00--0,03-0,02 -66,7% --------0 --
15-05-26 720,00--467,72-1,40 -0,3% --------0 --
15-05-26 760,00--429,28-1,44 -0,3% --------0 --
15-05-26 800,00--391,33-1,53 -0,4% 386,20389,20----0 --
15-05-26 840,00--354,02-1,53 -0,4% 348,90351,90----0 --
15-05-264880,00324,69317,67-1,82 -0,6% ----324,69323,235 12:13
15-05-261920,00327,81282,39-1,89 -0,7% ----327,81327,811 23-2
15-05-26 940,00--265,41-2,10 -0,8% --------0 --
15-05-26 960,00--248,64-2,12 -0,9% --------0 --
15-05-26 980,00--232,44-2,10 -0,9% 227,45230,45----0 --
15-05-26231.000,00220,00217,21-2,68 -1,2% ----220,20220,0021 10-3
15-05-26 1.020,00--201,59-2,30 -1,1% 196,50199,50----0 --
15-05-26 1.040,00--186,89-2,41 -1,3% 181,80184,80----0 --
15-05-26 1.060,00--172,46-2,42 -1,4% 167,65170,65----0 --
15-05-26301.080,00174,00158,92-2,34 -1,5% 154,05156,25175,80174,0013 10-3
15-05-26331.100,00140,00145,79-2,47 -1,7% ----140,00140,003 12-3
15-05-261.0081.120,00147,00133,46-2,77 -2,1% ----147,00137,802 11-3
15-05-26101.160,00109,00110,53-2,58 -2,3% ----109,00109,001 17:13
15-05-26451.200,0088,0090,06-2,36 -2,6% 60,00100,0088,0083,003 17:13
15-05-26711.240,0071,6072,37-2,24 -3,1% ----71,6066,005 17:21
15-05-262091.280,0059,5057,54-2,63 -4,6% ----59,5059,501 13:28
15-05-26191.320,0048,2144,93-2,12 -4,7% 41,3544,0548,2146,55105 11:53
15-05-26281.360,0037,9534,54-1,70 -4,9% 31,5033,7037,9536,559 11:51
15-05-26161.400,0028,2126,24-1,75 -6,7% ----28,9028,21101 11:53
15-05-26161.440,0020,2819,76-1,43 -7,2% ----20,2820,282 11-3
15-05-2681.480,0015,8514,72-1,11 -7,5% ----15,8515,854 11:06
15-05-26101.520,0010,8510,96-0,98 -8,9% ----10,8510,851 15:44
15-05-2641.560,004,428,14-0,89 -10,9% ----4,424,421 9-3
15-05-2651.600,005,956,01-0,57 -9,5% ----6,605,952 10-3
15-05-26251.700,003,692,94-0,27 -9,2% ----3,693,693 11-3
15-05-26111.800,001,431,58-0,13 -8,2% ----1,431,431 15:02
15-05-26141.900,001,000,95-0,05 -5,3% ----1,001,001 12-3
15-05-26 2.000,00--0,64-0,01 -1,6% --------0 --
15-05-26 2.100,00--0,47-0,03 -6,4% --------0 --
15-05-2612.200,001,130,350,00 0,0% ----1,131,131 25-2
19-06-26199300,00845,50881,36-0,88 -0,1% ----845,50830,823 21-1
19-06-26103350,00780,01831,69-0,95 -0,1% ----787,98780,013 5-2
19-06-2640400,00757,57782,15-1,00 -0,1% ----757,57757,573 4-2
19-06-26 420,00--762,38-1,00 -0,1% 758,00761,00----0 --
19-06-267440,00471,80742,61-0,99 -0,1% ----471,80471,802 22-12
19-06-266450,00771,60732,74-0,99 -0,1% ----771,60771,601 26-2
19-06-264460,00732,75722,91-1,04 -0,1% ----732,75732,751 11-3
19-06-2610480,00753,91703,26-1,03 -0,1% ----753,91750,913 23-2
19-06-2644500,00751,19683,60-0,99 -0,1% ----751,19751,191 29-1
19-06-26 520,00--663,96-0,97 -0,1% 659,70662,70----0 --
19-06-2641550,00642,06634,67-0,96 -0,2% ----642,06639,422 17-2
19-06-266560,00608,25624,95-0,95 -0,2% ----608,25608,251 3-3
19-06-26104600,00624,90586,05-0,86 -0,1% ----624,90624,902 30-1
19-06-26110650,00550,85537,98-0,76 -0,1% ----550,85550,851 5-3
19-06-264680,00451,14509,30-0,73 -0,1% ----451,14451,141 6-3
19-06-26354700,00492,35490,22-0,66 -0,1% ----492,35492,351 10:21
19-06-2625720,00488,34471,85-0,70 -0,1% ----492,24486,3827 4-3
19-06-26315750,00470,15443,87-0,87 -0,2% ----470,15470,151 10-3
19-06-26 760,00--434,45-0,75 -0,2% --------0 --
19-06-26374800,00418,00397,92-0,99 -0,2% ----418,00418,001 10-3
19-06-26164850,00367,50353,15-0,89 -0,3% ----373,05367,505 10-3
19-06-26118880,00295,70327,52-1,16 -0,4% ----295,70295,3513 9-3
19-06-26522900,00318,50310,62-1,16 -0,4% --440,00318,50318,505 11-3
19-06-2670920,00311,24294,07-1,14 -0,4% ----311,24301,8522 10-3
19-06-269940,00277,45277,99-1,21 -0,4% ----277,45247,994 6-2
19-06-26244950,00211,48270,14-0,84 -0,3% ----213,31211,484 9-3
19-06-2618960,00301,17262,34-1,29 -0,5% 257,40260,40301,17297,642 2-3
19-06-2619980,00250,00247,19-1,27 -0,5% ----250,00250,001 5-3
19-06-265241.000,00249,50232,33-1,17 -0,5% ----249,50249,501 10-3
19-06-2691.020,00170,00217,78-1,42 -0,7% ----170,00170,001 9-3
19-06-26151.030,00227,05210,78-1,47 -0,7% ----227,05227,051 10-3
19-06-265251.050,00147,01197,07-1,51 -0,8% ----148,80143,9050 9-3
19-06-26451.080,00178,85177,37-1,78 -1,0% ----178,85178,851 10:51
19-06-265251.100,00166,75165,14-1,95 -1,2% ----172,00163,9012 12:44
19-06-26821.120,00140,40153,02-1,75 -1,1% 148,55151,40140,40140,402 12-3
19-06-26241.140,00153,65141,72-1,80 -1,3% ----153,65153,651 10-3
19-06-26641.160,00138,00130,84-1,72 -1,3% 126,50128,65138,00137,403 11-3
19-06-26671.180,00131,00120,84-1,90 -1,6% ----131,00125,103 14:33
19-06-268851.200,00115,70110,76-1,52 -1,4% --140,00115,85115,605 11:53
19-06-26431.220,00108,00101,66-1,52 -1,5% ----108,00104,202 11-3
19-06-26771.240,0090,0093,11-1,47 -1,6% ----90,0090,001 09:06
19-06-26651.260,0084,0084,80-1,24 -1,5% --91,0091,0081,004 17:23
19-06-264221.280,0085,5077,35-1,29 -1,7% ----85,5085,501 14:35
19-06-269031.300,0072,0070,42-1,36 -1,9% --140,0078,0070,7561 16:09
19-06-261131.350,0055,2555,10-1,11 -2,0% ----58,7555,207 16:21
19-06-267521.400,0045,4542,68-0,94 -2,2% --70,0045,4545,4553 12:06
19-06-261281.450,0032,6032,93-0,99 -3,0% ----33,0030,506 16:24
19-06-261.8961.500,0024,9025,00-0,95 -3,8% 22,7524,5524,9024,806 16:24
19-06-261661.550,0018,8018,84-0,84 -4,5% 16,9518,5018,8017,5014 16:24
19-06-264121.600,0014,5014,31-0,79 -5,5% ----14,5514,5012 11-3
19-06-26581.650,006,7510,81-0,66 -6,1% ----7,006,757 9-3
19-06-261431.700,007,708,29-0,71 -8,6% ----7,707,701 15:56
19-06-26391.800,005,104,89-0,58 -11,9% ----5,255,103 15:02
19-06-26481.900,003,053,04-0,38 -12,5% ----3,052,752 12-3
19-06-26952.000,001,882,14-0,48 -22,4% 0,95--1,881,882 15:35
19-06-26262.200,001,001,14-0,04 -3,5% ----1,000,954 11-3
19-06-26672.400,000,650,68-0,11 -16,2% --10,000,650,652 17:08
18-09-2617350,00943,10834,31-1,28 -0,2% ----943,10931,6013 28-1
18-09-261400,00748,28785,76-1,24 -0,2% ----748,28748,281 21-1
18-09-26 440,00--747,16-1,29 -0,2% --------0 --
18-09-26 450,00--737,56-1,34 -0,2% --------0 --
18-09-26 460,00--727,94-1,32 -0,2% --------0 --
18-09-26 480,00--708,73-1,24 -0,2% --------0 --
18-09-264500,00708,00689,63-1,29 -0,2% ----708,00708,001 10-3
18-09-26 520,00--670,63-1,33 -0,2% --------0 --
18-09-26 550,00438,80642,23-1,38 -0,2% ----438,80438,801 4-12
18-09-26 560,00--632,78-1,38 -0,2% --------0 --
18-09-263600,00609,55595,35-1,34 -0,2% 590,25593,25609,55609,551 17-2
18-09-262650,00572,08549,25-1,48 -0,3% ----572,08572,081 12-2
18-09-261680,00521,69521,99-1,35 -0,3% ----521,69521,691 23-1
18-09-263700,00504,00504,04-1,45 -0,3% ----504,00504,001 22-1
18-09-267720,00462,58486,29-1,50 -0,3% ----462,58462,581 3-3
18-09-2650750,00504,32460,14-1,69 -0,4% ----504,32504,314 23-2
18-09-26120800,00402,00417,57-1,59 -0,4% ----425,00402,004 12-3
18-09-2629850,00470,62376,72-1,65 -0,4% ----470,62470,622 26-2
18-09-2644880,00391,85353,17-1,72 -0,5% ----391,85391,851 23-2
18-09-2651900,00341,96337,87-1,84 -0,5% ----341,96341,964 11-3
18-09-26115920,00311,60323,09-2,16 -0,7% ----311,60311,601 6-3
18-09-2688950,00290,00301,38-1,89 -0,6% ----291,00290,002 3-3
18-09-261071.000,00280,00267,22-2,40 -0,9% 262,00265,00280,00280,002 10-3
18-09-26801.050,00237,00235,23-2,20 -0,9% ----237,00225,002 10:20
18-09-261711.080,00197,85217,48-2,57 -1,2% ----197,85197,853 3-3
18-09-26651.100,00209,95206,13-2,87 -1,4% --300,00209,95209,951 15:44
18-09-26611.120,00149,68195,03-2,38 -1,2% ----149,68149,681 9-3
18-09-26371.140,00157,67184,48-2,47 -1,3% 179,50182,50157,67157,6710 6-3
18-09-26321.160,00131,15174,35-2,64 -1,5% ----131,15131,151 9-3
18-09-26281.180,00153,20164,65-2,89 -1,8% 159,75162,70153,20153,201 09:27
18-09-262981.200,00156,65155,16-2,33 -1,5% ----156,65156,651 13:35
18-09-261781.220,00151,00146,23-2,50 -1,7% ----151,00151,001 14:16
18-09-26421.240,00147,50137,68-2,69 -2,0% ----147,50147,501 14:38
18-09-26471.260,00123,00129,43-2,79 -2,2% ----123,00122,7518 12-3
18-09-26391.280,0098,50121,66-2,92 -2,4% ----98,5098,501 6-3
18-09-262131.300,0098,06114,16-2,37 -2,1% ----107,7598,0617 6-3
18-09-26541.320,0091,86107,14-2,52 -2,4% ----104,0091,8611 6-3
18-09-26351.340,00123,90100,49-2,62 -2,6% ----123,90123,901 20-2
18-09-26491.350,0095,0097,29-2,69 -2,8% ----95,0095,002 11-3
18-09-26191.360,0098,2194,04-2,62 -2,8% ----98,2198,211 11-3
18-09-26241.380,0082,0588,14-2,48 -2,8% ----82,0582,051 3-3
18-09-263261.400,0080,9082,48-2,35 -2,8% ----80,9080,901 10-3
18-09-261101.450,0056,5069,83-2,64 -3,8% 66,3568,9556,5056,501 6-3
18-09-261081.500,0063,3058,88-2,38 -4,0% ----63,3061,654 10-3
18-09-26851.550,0034,7049,58-2,18 -4,4% 46,5548,9534,7034,701 9-3
18-09-261131.600,0040,6541,57-1,82 -4,4% ----40,6539,502 12-3
18-09-26171.650,0041,0034,90-1,87 -5,4% ----41,0037,503 2-3
18-09-26341.700,0028,3029,19-1,49 -5,1% ----28,3028,303 10-3
18-09-261341.800,0021,0020,32-1,38 -6,8% ----21,0021,001 12-3
18-09-26241.900,0014,8014,18-1,21 -8,5% ----14,8014,801 10-3
18-09-26742.000,009,609,94-0,87 -8,8% ----10,409,604 10-3
18-09-26372.200,005,355,17-0,62 -12,0% --5,855,355,351 10:44
18-09-26362.400,003,052,83-0,38 -13,4% --2,903,053,051 10:13
18-12-26116280,00942,91904,76-1,29 -0,1% ----942,91940,1912 18-2
18-12-26155300,00987,10885,41-1,20 -0,1% 880,40883,40987,10987,101 25-2
18-12-2664350,00856,05837,46-1,30 -0,2% 832,40835,40856,05848,906 12-3
18-12-2630400,00792,14789,84-1,33 -0,2% ----792,14792,141 16:01
18-12-26 440,00--752,09-1,31 -0,2% --------0 --
18-12-2637450,00852,06742,69-1,31 -0,2% ----852,06852,061 25-2
18-12-2611460,00839,98733,34-1,36 -0,2% ----839,98819,9211 28-1
18-12-267480,00821,31714,69-1,41 -0,2% 709,55712,55821,48800,886 28-1
18-12-2643500,00721,60696,05-1,36 -0,2% ----721,60721,601 14:55
18-12-264520,00767,13677,60-1,31 -0,2% ----767,13767,134 28-1
18-12-2668550,00761,00650,10-1,36 -0,2% ----761,00761,001 26-2
18-12-2675560,00655,40641,05-1,41 -0,2% 635,90638,90656,33655,402 30-1
18-12-26320600,00606,00604,95-1,45 -0,2% ----612,00606,003 11-3
18-12-261640,00550,17569,55-1,44 -0,3% ----550,17542,502 16-1
18-12-262680,00617,88534,90-1,59 -0,3% ----617,88617,881 24-2
18-12-261.213700,00506,82517,83-1,62 -0,3% 512,70515,70527,41506,825 12-3
18-12-262720,00476,53500,98-1,44 -0,3% ----476,53476,531 3-3
18-12-2610760,00530,81468,08-1,64 -0,4% ----530,81530,811 20-2
18-12-261.141800,00450,36436,14-1,58 -0,4% ----450,36435,784 14:32
18-12-2614840,00399,90405,44-1,74 -0,4% ----399,90399,253 4-2
18-12-2611880,00391,37375,89-1,94 -0,5% ----391,37391,371 10-3
18-12-26865900,00375,22361,52-1,59 -0,4% ----375,22361,965 14:32
18-12-267920,00308,21347,82-1,99 -0,6% ----308,21308,211 5-2
18-12-2621960,00335,00320,82-2,08 -0,6% ----335,00335,001 27-2
18-12-261.2141.000,00300,90295,26-1,80 -0,6% ----300,90300,901 11-3
18-12-26321.040,00303,94271,58-2,29 -0,8% ----303,94289,003 27-2
18-12-26271.080,00250,20248,98-2,69 -1,1% ----250,20246,0513 4-3
18-12-268111.100,00252,00238,10-2,15 -0,9% 170,00--252,00243,002 14:38
18-12-26291.120,00227,27227,70-2,25 -1,0% ----227,27227,272 4-3
18-12-26411.140,00229,73217,63-2,40 -1,1% 212,50215,50229,73229,731 14:51
18-12-26151.160,00200,00207,95-2,52 -1,2% ----200,00200,001 09:20
18-12-26461.180,00199,15198,77-2,84 -1,4% ----199,15199,151 10:56
18-12-261.6121.200,00194,90189,61-2,73 -1,4% ----203,28194,904 15:17
18-12-26801.220,00175,00180,88-2,38 -1,3% 175,90178,80175,00175,001 12-3
18-12-26721.240,00182,73172,43-2,48 -1,4% ----182,73182,731 14:51
18-12-26311.260,00163,50164,23-2,55 -1,6% 159,80162,45163,50157,503 12-3
18-12-26351.280,00160,22156,51-2,50 -1,6% 151,95154,75160,22160,221 12-3
18-12-265281.300,00148,40149,08-2,62 -1,8% --170,00158,00148,407 16:24
18-12-26211.320,00142,25141,76-2,22 -1,6% ----142,25142,251 13:03
18-12-265961.350,00130,88131,66-2,39 -1,8% ----138,34130,8816 16:24
18-12-267441.400,00115,26116,14-2,65 -2,3% ----122,34115,2611 16:24
18-12-26681.450,0075,99102,15-2,19 -2,1% ----75,9975,991 9-3
18-12-261631.500,0090,0089,87-2,36 -2,6% 86,3088,5591,0090,004 15:45
18-12-26501.550,0058,2579,00-2,39 -3,0% ----58,2558,251 9-3
18-12-262931.600,0072,9069,22-1,93 -2,8% 66,1568,3072,9072,901 15:13
18-12-26141.650,0063,5560,82-1,88 -3,1% 57,2059,9064,5063,553 5-3
18-12-263141.700,0057,0053,22-1,38 -2,6% 50,3552,6557,0057,001 14:52
18-12-262131.800,0040,0041,02-1,85 -4,5% 38,0040,8040,0040,001 16:01
18-12-26551.900,0031,5031,63-1,19 -3,8% ----31,5031,502 10:39
18-12-26722.000,0025,0024,71-1,53 -6,2% ----25,0025,001 15:16
18-12-26962.200,0015,0014,50-0,70 -4,8% ----15,0013,305 12-3
18-12-261462.400,009,408,78-0,40 -4,6% ----9,409,404 15:36
18-06-27183300,00889,64889,74-1,24 -0,1% 883,70888,70898,74880,715 17-2
18-06-2723400,00821,76796,99-1,32 -0,2% ----821,76813,605 2-3
18-06-2713450,00870,49751,61-1,30 -0,2% ----871,13870,494 25-2
18-06-277480,00733,00724,86-1,39 -0,2% ----733,00733,001 4-3
18-06-2711500,00790,17707,16-1,44 -0,2% ----804,26790,174 24-2
18-06-27 520,00--689,66-1,49 -0,2% --------0 --
18-06-27 560,00--655,17-1,45 -0,2% 649,00654,00----0 --
18-06-2733600,00620,03621,36-1,49 -0,2% ----620,03620,031 10-3
18-06-27 640,00--588,40-1,42 -0,2% 582,25587,25----0 --
18-06-27 680,00--556,40-1,61 -0,3% --------0 --
18-06-27167700,00534,85540,70-1,66 -0,3% ----534,85534,851 11-3
18-06-27 720,00533,20525,30-1,76 -0,3% ----533,20533,201 11:39
18-06-275760,00494,86495,16-1,54 -0,3% 488,95493,95494,86493,415 27-1
18-06-2742800,00390,00466,16-1,73 -0,4% ----390,00390,001 9-3
18-06-27 840,00--438,36-1,98 -0,5% --------0 --
18-06-271880,00402,76411,60-1,71 -0,4% ----402,76402,761 4-2
18-06-27948900,00404,98398,70-1,73 -0,4% ----405,34404,58130 11-3
18-06-27 920,00--386,37-2,20 -0,6% --------0 --
18-06-275960,00380,45361,99-2,23 -0,6% 355,65360,65380,45380,451 5-3
18-06-277571.000,00343,63338,96-2,07 -0,6% ----343,99343,23130 11-3
18-06-2771.040,00405,25317,11-2,29 -0,7% ----405,25380,807 25-2
18-06-27491.100,00295,51286,29-1,93 -0,7% ----295,51295,512 10-3
18-06-2751.150,00230,90262,69-2,15 -0,8% 256,60261,60230,90230,901 9-3
18-06-27251.200,00244,60240,76-2,32 -1,0% ----244,60244,601 11-3
18-06-27271.250,00209,20220,47-1,96 -0,9% 214,55219,55209,20209,201 12-3
18-06-27311.300,00206,80201,72-2,13 -1,1% ----206,80206,801 11-3
18-06-27121.350,00190,10184,50-2,36 -1,3% ----190,10190,101 10-3
18-06-27251.400,00166,60168,50-1,81 -1,1% ----167,00166,602 10-3
18-06-2781.450,00152,90154,13-2,23 -1,4% ----152,90152,902 10-3
18-06-271721.500,00123,55141,28-2,36 -1,7% ----123,55123,551 9-3
18-06-27141.550,00118,00128,21-1,62 -1,3% ----118,00118,005 3-3
18-06-27191.600,00122,30117,03-1,71 -1,5% ----122,30122,302 10-3
18-06-2761.700,0099,5097,41-1,31 -1,3% ----99,5096,505 15:40
18-06-27281.800,0087,5081,38-1,67 -2,1% ----87,5086,952 14:54
18-06-27522.000,0057,8057,27-1,91 -3,3% ----57,8055,504 10-3
18-06-2732.200,0043,0540,23-1,54 -3,8% ----43,0543,051 14:54
18-06-27442.400,0029,0028,24-0,97 -3,4% ----29,1029,0028 12:45
17-12-2776300,00917,00892,09-1,09 -0,1% ----917,00912,005 4-3
17-12-2724400,00805,90802,79-1,04 -0,1% ----807,36805,9016 27-1
17-12-2715450,00820,16759,57-1,22 -0,2% ----820,16820,161 29-1
17-12-272480,00737,71734,12-1,32 -0,2% ----737,71737,712 27-1
17-12-2724500,00764,00717,33-1,19 -0,2% ----764,00764,001 27-2
17-12-27 520,00--700,75-1,28 -0,2% --------0 --
17-12-2748550,00613,05676,25-1,40 -0,2% ----614,00613,005 19-1
17-12-27132600,00738,00636,41-1,32 -0,2% ----738,00738,005 26-2
17-12-2710650,00620,64598,16-1,56 -0,3% ----620,64620,641 12-2
17-12-278680,00605,00575,91-1,76 -0,3% ----605,00605,001 18-2
17-12-27561700,00660,00561,25-1,41 -0,3% ----660,00660,001 26-2
17-12-27 720,00--547,03-1,61 -0,3% --------0 --
17-12-2713760,00545,00519,20-1,80 -0,3% ----545,00545,001 18-2
17-12-27220800,00505,00492,40-2,00 -0,4% ----505,00505,001 5-3
17-12-27 840,00--466,50-1,80 -0,4% --------0 --
17-12-273880,00454,00441,67-2,01 -0,5% 431,65443,90454,00451,003 30-1
17-12-27112900,00436,00429,92-2,24 -0,5% ----436,00430,003 11:11
17-12-271920,00391,00417,84-2,21 -0,5% ----391,00391,001 3-3
17-12-271960,00462,46394,91-1,90 -0,5% ----462,46462,461 28-1
17-12-273381.000,00336,35373,11-2,10 -0,6% ------336,354 6-3
17-12-2711.040,00352,95352,36-2,32 -0,7% ----352,95352,951 10-2
17-12-273511.100,00312,15322,84-2,14 -0,7% ----312,15312,151 12-3
17-12-27251.150,00271,00300,56-2,50 -0,8% ----271,00254,5016 9-3
17-12-275431.200,00284,80279,51-2,90 -1,0% ----295,00281,003 15:43
17-12-27 1.220,00--271,29-2,83 -1,0% --------0 --
17-12-27 1.240,00--263,15-2,18 -0,8% 254,70264,15----0 --
17-12-2731.250,00265,00259,35-2,16 -0,8% ----265,00265,001 5-3
17-12-27 1.260,00--255,60-2,20 -0,9% 247,60256,30----0 --
17-12-27 1.280,00--248,22-2,32 -0,9% --------0 --
17-12-27351.300,00241,00241,07-2,25 -0,9% ----248,00239,0011 10-3
17-12-27 1.320,00--234,12-2,47 -1,1% 226,15234,75----0 --
17-12-27 1.340,00--227,40-2,60 -1,1% 219,40228,15----0 --
17-12-2771.350,00230,00224,10-2,62 -1,2% ----230,00230,001 10-3
17-12-2731.360,00210,05220,85-2,65 -1,2% 212,90221,60210,05210,051 12-3
17-12-2711.380,00220,00214,65-2,88 -1,3% ----220,00220,001 12-2
17-12-274301.400,00216,00208,41-2,57 -1,2% ----220,00216,0038 15:13
17-12-27501.420,00219,00202,31-2,31 -1,1% ----219,00219,001 18-2
17-12-27711.440,00208,50196,30-2,19 -1,1% 189,10196,75227,90208,0030 26-2
17-12-2721.460,00184,13190,68-2,30 -1,2% 183,50191,15184,13184,132 22-1
17-12-2761.480,00163,00185,20-2,37 -1,3% ----163,00163,001 9-3
17-12-27191.500,00186,50179,85-2,44 -1,4% ----187,00184,0015 10-3
17-12-27141.550,00211,89167,43-2,75 -1,6% 160,20167,85211,89205,8712 25-2
17-12-271931.600,00153,00155,64-2,23 -1,4% ----153,00153,001 16:42
17-12-2771.700,00127,29134,64-2,40 -1,8% ----127,29127,292 3-3
17-12-27471.800,00146,74116,63-2,00 -1,7% ----147,25146,036 26-2
17-12-271942.000,0085,0088,11-2,23 -2,5% ----85,0085,001 12-3
17-12-2772.200,0072,8466,92-1,78 -2,7% 61,6568,0572,8472,842 3-2
17-12-27472.400,0059,4051,05-1,42 -2,8% ----59,5059,402 29-1
17-12-27202.800,0024,0030,43-1,13 -3,7% ----24,0024,001 9-3
15-12-2829300,00914,00901,10-1,26 -0,1% ----930,00914,006 5-3
15-12-2843400,00833,00818,05-1,08 -0,1% 803,85825,55833,00833,001 5-3
15-12-282450,00392,57778,21-1,04 -0,1% ----392,57392,572 19-9
15-12-28 480,00--755,04-1,29 -0,2% 740,85762,35----0 --
15-12-28205500,00821,70739,79-1,29 -0,2% ----821,70821,703 28-1
15-12-28 520,00--724,73-1,03 -0,1% 710,55732,25----0 --
15-12-2851550,00759,16702,61-1,15 -0,2% 688,45709,95759,16750,003 29-1
15-12-2844600,00693,00666,98-1,34 -0,2% --800,00693,00693,001 30-1
15-12-28 640,00--639,46-1,20 -0,2% 625,85646,20----0 --
15-12-28 680,00--612,83-1,27 -0,2% 599,35619,65----0 --
15-12-2889700,00590,00599,88-1,37 -0,2% ----590,00590,002 12-3
15-12-28 720,00--587,13-1,39 -0,2% 573,55593,90----0 --
15-12-28 760,00--562,26-1,22 -0,2% 548,75569,10----0 --
15-12-2844800,00629,00538,38-1,29 -0,2% ----629,00628,0030 26-2
15-12-28 840,00--515,38-1,46 -0,3% 501,85522,30----0 --
15-12-282880,00538,95493,25-1,50 -0,3% 479,75500,25538,95538,951 19-2
15-12-28137900,00431,55482,75-1,70 -0,4% --514,00431,55431,551 9-3
15-12-28 920,00--472,08-1,18 -0,2% 459,55478,20----0 --
15-12-28 960,00--451,45-1,22 -0,3% --------0 --
15-12-282531.000,00435,00431,93-2,04 -0,5% --460,00435,00435,001 12-3
15-12-28111.040,00354,00413,03-1,62 -0,4% 400,60419,15354,00354,0011 20-1
15-12-281.2521.100,00375,90386,18-1,27 -0,3% 373,80392,35375,90375,901 4-3
15-12-2821.150,00331,35365,18-1,42 -0,4% 353,40370,95331,35331,351 6-3
15-12-281.2461.200,00351,66345,28-1,56 -0,5% 333,50351,10351,91351,667 11-3
15-12-28441.250,00353,37326,91-1,99 -0,6% ----353,37353,372 26-2
15-12-28191.300,00307,00308,85-1,36 -0,4% 297,10314,95307,00307,001 6-3
15-12-2851.350,00355,37292,42-1,55 -0,5% 281,25297,95355,52355,372 26-2
15-12-284911.400,00286,00277,00-1,70 -0,6% ----286,00286,001 14:34
15-12-2891.450,00270,00262,45-2,13 -0,8% 251,35268,00270,00270,001 10-3
15-12-2851.500,00260,34248,65-1,35 -0,5% 237,70254,35260,34260,341 23-2
15-12-28 1.550,00--235,78-1,43 -0,6% --------0 --
15-12-284101.600,00180,00223,15-1,05 -0,5% 213,95228,35180,00180,001 9-3
15-12-28191.700,00192,80201,45-1,63 -0,8% 192,00206,45192,80192,801 12-3
15-12-28231.800,00180,51181,86-1,53 -0,8% ----188,49180,5125 5-3
15-12-281982.000,00151,00147,85-1,94 -1,3% ----152,00151,002 10-3
15-12-2842.200,00120,00123,70-1,99 -1,6% 114,55127,05120,00120,002 10-2
15-12-28312.400,00102,00102,03-1,68 -1,6% ----102,00102,001 16:09
15-12-28 2.800,00--71,30-1,39 -1,9% --------0 --
15-12-2853.200,0050,0050,20-1,08 -2,2% ----50,0050,001 5-3
21-12-2961300,00871,11911,04-2,04 -0,2% ----871,11871,111 15-1
21-12-29122400,00810,00832,15-0,94 -0,1% ----810,00810,001 17-2
21-12-2946450,00780,22795,40-1,13 -0,1% ----780,22780,222 26-1
21-12-2983500,00855,00759,80-0,84 -0,1% ----855,00855,001 28-1
21-12-2924550,00711,00725,70-1,01 -0,1% ----711,00711,004 26-1
21-12-29197600,00695,00692,85-0,73 -0,1% 673,35706,05695,00695,002 16-2
21-12-2944700,00635,34631,45-1,00 -0,2% ----635,34635,341 30-1
21-12-2921800,00646,75574,68-1,01 -0,2% ----646,75646,751 28-1
21-12-29193900,00523,50522,76-0,71 -0,1% ----523,50523,501 16:00
21-12-291841.000,00497,71475,63-0,29 -0,1% ----497,71497,711 2-3
21-12-29331.100,00430,00433,07-0,20 0,0% ----430,00430,001 4-2
21-12-291481.200,00376,98395,09-0,88 -0,2% ----376,98376,981 6-3
21-12-29391.400,00340,00329,71-0,46 -0,1% ----340,00335,007 15:00
21-12-291161.600,00277,00278,44-0,97 -0,3% ----288,00277,002 15:46
21-12-29131.800,00209,00236,06-1,08 -0,5% ----209,00209,002 5-2
21-12-29132.000,00196,95201,12-0,96 -0,5% 187,80210,15196,95196,951 3-3
21-12-2922.400,00133,00148,26-0,79 -0,5% ----133,00133,001 3-3
21-12-2942.800,00109,00111,86-0,55 -0,5% 101,65119,35109,00109,002 11-2
21-12-2933.200,0095,0085,66-0,32 -0,4% 75,7593,4595,0095,001 28-1
20-12-3022500,00743,99770,53+4,08 +0,5% ----774,50743,994 4-2
20-12-3017600,00712,45710,18+5,64 +0,8% ----714,06712,452 16-2
20-12-3015700,00736,01655,14+6,69 +1,0% ----736,01736,011 28-1
20-12-3016800,00637,05607,27+7,64 +1,3% ----637,05637,051 19-2
20-12-3011900,00583,60559,88+11,40 +2,0% ----583,60583,601 23-2
20-12-3071.000,00530,00515,70+14,86 +2,9% ----530,00530,001 10-3
20-12-30281.100,00419,15475,85+13,64 +2,9% 453,05490,80419,15419,151 9-3
20-12-30661.200,00395,15439,47+11,34 +2,6% 416,55455,40395,15378,805 9-3
20-12-30701.400,00359,48375,64-1,14 -0,3% 355,00391,25359,48359,481 6-3
20-12-30211.600,00333,80323,81-1,28 -0,4% 305,55337,85346,70333,803 27-2
20-12-3021.800,00280,00282,02-1,09 -0,4% 263,40296,70280,00280,001 11-3
20-12-30492.000,00256,60246,50-0,92 -0,4% --275,05256,60256,601 14:48
20-12-30282.400,00184,60191,04-0,59 -0,3% ----184,85184,602 12-3
20-12-3082.800,00159,30151,36-0,99 -0,7% 138,40161,80159,30159,301 27-2
20-12-30313.200,00127,40121,39-0,74 -0,6% ----127,40127,401 27-2
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

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Ons privacy statement is van toepassing.

Meldingen

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?