Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.249,001.264,40-15,40 -1,2% 1.279,801.243,20562.70517:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-5-2026)
Totaal volume 2.941 (1.161 Calls, 1.780 Puts)
Totaal open interest bij opening 117.913 (55.850 Calls, 62.063 Puts)
Call / Put ratio 0,65
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-262720,00622,90647,05-- -- ----622,90622,902 14-5
15-05-26 760,00536,00607,05-- -- 542,20545,20536,00536,001 14-4
15-05-26 800,00439,28567,05-- -- 502,20505,20439,28439,281 20-4
15-05-26 840,00457,50527,06-- -- 462,20465,20457,50457,502 14-4
15-05-261880,00436,00487,06-- -- 422,25425,25436,00436,001 7-5
15-05-264920,00310,93447,06-- -- 382,25385,25310,93310,914 23-4
15-05-264940,00283,00427,06-60,46 -14,2% 362,25365,25283,00283,001 24-4
15-05-262960,00355,50407,06-51,56 -12,7% 342,25345,25355,50355,501 15-5
15-05-266980,00332,95387,06-- -- 322,25325,25332,95332,958 13-5
15-05-26281.000,00303,39367,07-63,68 -17,3% ----306,65303,3911 15-5
15-05-2691.020,00277,36347,07-- -- ----277,36277,361 13-5
15-05-26 1.030,00--337,07-- -- 272,25275,25----0 --
15-05-2621.040,00257,19327,07-69,88 -21,4% 262,25265,25258,66256,605 15-5
15-05-2691.050,00251,11317,07-65,96 -20,8% 252,25255,25251,14251,112 15-5
15-05-2631.060,00150,00307,07-- -- 242,25245,25150,00150,002 28-4
15-05-2671.070,00190,40297,07-- -- 232,25235,25190,40185,253 22-4
15-05-26331.080,00209,60287,07-77,47 -27,0% 222,25225,25209,60209,601 15-5
15-05-2641.090,00168,40277,07-60,47 -21,8% 212,25215,25170,15168,402 22-4
15-05-26511.100,00200,65267,07-66,42 -24,9% 202,25205,25217,00185,0013 15-5
15-05-26371.120,00225,62247,07-- -- 182,30185,30225,62225,621 14-5
15-05-26401.140,00161,50227,07-65,57 -28,9% 162,30165,30161,50161,501 15-5
15-05-26431.160,00136,10207,08-70,98 -34,3% 142,30145,30136,10136,103 15-5
15-05-26981.180,00185,39187,08-- -- 122,30125,30185,39181,504 14-5
15-05-262941.200,0095,00167,09-72,09 -43,1% 102,30105,30120,2579,49287 15-5
15-05-26571.220,0082,50147,12-64,62 -43,9% 82,3085,3099,0068,008 15-5
15-05-262481.240,0060,60127,23-66,63 -52,4% 62,3065,3081,5044,2533 15-5
15-05-263431.260,0044,00107,58-63,58 -59,1% 35,9547,7579,3524,0046 15-5
15-05-263751.280,0020,0088,20-68,20 -77,3% 22,8025,0554,1511,00131 15-5
15-05-264211.300,005,0069,56-64,56 -92,8% 6,007,4535,003,58412 15-5
15-05-264961.320,000,4052,17-51,77 -99,2% 0,090,5019,500,10567 15-5
15-05-261681.340,000,0136,84-36,83 -100,0% --0,0610,000,01150 15-5
15-05-262631.360,000,0224,25-24,23 -99,9% --0,085,000,02107 15-5
15-05-262021.380,000,1614,80-14,64 -98,9% --0,013,000,0194 15-5
15-05-265071.400,000,118,41-8,30 -98,7% --0,100,780,04262 15-5
15-05-261951.420,000,054,53-4,48 -98,9% --0,050,300,0195 15-5
15-05-264711.440,000,012,21-2,20 -99,5% --0,360,340,0113 15-5
15-05-26291.460,000,011,15-1,14 -99,1% --0,350,100,012 15-5
15-05-261461.480,000,010,53-0,52 -98,1% --0,350,080,0117 15-5
15-05-26 1.500,00------ -- --------0 --
15-05-261171.520,000,020,12-0,10 -83,3% --0,350,050,028 15-5
15-05-26681.560,000,700,03-- -- --0,050,700,705 8-5
15-05-26711.600,000,010,010,00 0,0% --0,350,010,0112 15-5
15-05-2641.640,000,700,02-- -- ----0,700,624 20-4
15-05-261161.700,000,100,01-- -- ----0,100,101 11-5
15-05-26131.800,000,050,01-- -- ----0,050,051 30-4
15-05-26311.900,000,040,02+0,02 +100,0% ----0,040,0421 4-5
15-05-2652.000,000,450,01-- -- ----0,450,455 23-3
15-05-26 2.100,00--0,01-- -- --------0 --
15-05-2662.200,000,040,01-- -- ----0,040,041 10-4
19-06-2636300,001.048,25965,05-15,43 -1,6% ----1.048,251.040,508 14-5
19-06-263350,00962,00915,18-15,45 -1,7% ----962,00962,001 18-5
19-06-261400,00836,40865,33-15,46 -1,8% ----836,40836,401 24-4
19-06-262420,00819,25845,39-15,45 -1,8% ----819,25817,502 24-4
19-06-264440,00861,00825,45-15,45 -1,9% ----861,00861,001 8-5
19-06-262450,00799,75815,48-15,45 -1,9% ----799,75787,002 24-4
19-06-261460,00732,75805,52-15,46 -1,9% ----732,75732,751 11-3
19-06-263480,00812,00785,59-15,45 -2,0% ----812,00812,001 18-5
19-06-269500,00842,73765,65-15,44 -2,0% ----842,73842,332 14-5
19-06-262520,00735,00745,72-15,44 -2,1% ----735,00725,252 24-4
19-06-2632550,00747,00715,81-15,43 -2,2% ----747,00747,001 8-5
19-06-2610560,00699,71705,83-15,41 -2,2% ----700,16698,004 21-4
19-06-2670600,00699,25665,98-15,41 -2,3% ----699,25699,251 18-5
19-06-2678650,00562,00616,16-15,41 -2,5% ----562,00562,002 4-5
19-06-265680,00534,73586,26-15,41 -2,6% ----534,73534,731 5-5
19-06-26353700,00567,58566,33-15,39 -2,7% ----567,58567,586 6-5
19-06-2627720,00591,00546,42-15,38 -2,8% ----591,00591,002 13-5
19-06-26290750,00558,00516,58-15,39 -3,0% ----558,00558,001 6-5
19-06-261760,00562,00506,64-15,40 -3,0% ----562,00562,001 7-5
19-06-26345800,00466,00466,87-15,42 -3,3% ----466,00466,001 15:32
19-06-26161850,00398,79417,36-15,42 -3,7% ----398,79398,791 16:22
19-06-2691880,00290,69387,71-15,43 -4,0% ----290,94290,14106 30-3
19-06-26398900,00356,89368,09-15,11 -4,1% ----369,65356,894 13:01
19-06-2657920,00387,39348,96-15,59 -4,5% ----387,39387,399 15-5
19-06-268940,00357,85329,39-15,75 -4,8% ----357,85357,851 8-5
19-06-26186950,00425,00319,64-15,72 -4,9% ----425,00400,009 14-5
19-06-2621960,00275,20309,92-15,65 -5,0% ----275,20275,201 15-4
19-06-2628980,00269,95290,59-15,44 -5,3% ----272,90269,9510 16:47
19-06-265211.000,00267,00271,49-15,37 -5,7% ----267,00267,001 11:13
19-06-2671.020,00199,03252,69-15,24 -6,0% ----199,03199,031 4-5
19-06-26141.030,00281,45243,44-15,35 -6,3% ----296,00281,452 15-5
19-06-2661.040,00233,17234,29-15,31 -6,5% ----233,17233,171 10:18
19-06-265221.050,00260,56225,24-15,23 -6,8% ----273,34260,5614 15-5
19-06-2641.060,00237,71216,34-15,18 -7,0% ----237,71237,711 6-5
19-06-26311.080,00193,80198,92-15,22 -7,7% ----193,80193,8012 09:01
19-06-26 1.090,00--190,42-15,32 -8,0% --------0 --
19-06-264451.100,00185,00182,10-15,20 -8,3% ----185,00167,108 15:40
19-06-26841.120,00152,50166,17-15,32 -9,2% ----152,50152,501 13:40
19-06-26271.140,00140,23150,57-15,26 -10,1% ----140,23140,231 14:53
19-06-261281.160,00126,29135,76-14,93 -11,0% ----126,29125,952 14:36
19-06-261161.180,00136,00121,81-14,60 -12,0% ----136,00136,001 18-5
19-06-268021.200,00101,25108,65-13,89 -12,8% ----101,2599,506 17:17
19-06-261741.220,0095,0096,45-13,48 -14,0% ----109,5595,005 18-5
19-06-266691.240,0076,5085,20-12,73 -14,9% ----79,0076,504 17:04
19-06-262881.260,0067,0075,03-12,21 -16,3% --150,0077,2064,4024 17:15
19-06-265441.280,0055,7065,76-11,34 -17,2% --95,0063,0053,0044 17:06
19-06-261.1811.300,0046,9057,56-10,87 -18,9% ----56,5546,00135 17:26
19-06-263551.320,0039,0050,07-9,93 -19,8% ----47,9539,0026 16:46
19-06-26771.340,0034,0043,44-9,30 -21,4% ----43,5032,3031 17:23
19-06-262191.350,0032,0040,44-8,83 -21,8% --37,0039,8531,8044 16:41
19-06-26851.360,0031,6837,48-8,22 -21,9% --90,0036,0028,5038 17:17
19-06-26501.380,0026,5032,41-7,79 -24,0% ----32,0025,0022 17:01
19-06-261.0381.400,0021,0027,85-6,75 -24,2% --60,0027,4020,5056 17:26
19-06-26341.420,0017,9023,95-6,20 -25,9% ----21,4017,7014 16:52
19-06-26171.440,0016,5020,58-5,43 -26,4% --24,0019,5015,907 17:16
19-06-264391.450,0014,0719,03-5,08 -26,7% ----16,2014,0740 17:28
19-06-26111.460,0021,0017,63-4,76 -27,0% ----25,4320,0026 18-5
19-06-263191.480,0011,0415,18-4,33 -28,5% ----11,0411,041 13:59
19-06-261.8841.500,009,2513,00-3,65 -28,1% ----13,009,25118 17:24
19-06-261861.520,008,5411,20-3,38 -30,2% ----10,458,208 17:17
19-06-265581.550,006,308,95-2,71 -30,3% ----8,856,0037 17:21
19-06-265971.600,004,546,25-1,89 -30,2% --25,005,904,0051 17:17
19-06-262421.650,002,854,44-1,56 -35,1% ----2,852,852 17:25
19-06-26 1.680,00--3,65-1,29 -35,3% --------0 --
19-06-261821.700,002,003,20-1,13 -35,3% ----2,802,0025 16:37
19-06-26661.800,001,601,70-0,53 -31,2% ----2,201,6018 18-5
19-06-261241.900,001,071,06-0,44 -41,5% 0,230,961,411,0756 18-5
19-06-261032.000,000,500,92-0,49 -53,3% --2,000,500,501 10:05
19-06-26392.100,000,870,67-0,37 -55,2% 0,250,590,870,871 15-5
19-06-26402.200,000,400,57-0,41 -71,9% ----0,400,403 18-5
19-06-26622.400,000,090,27-0,20 -74,1% --0,440,140,0946 22-4
17-07-26 760,00--508,32-13,47 -2,6% --------0 --
17-07-26 800,00--469,24-13,50 -2,9% --------0 --
17-07-26 840,00--430,63-13,65 -3,2% --------0 --
17-07-26 880,00375,59392,65-14,06 -3,6% ----375,59375,591 16:22
17-07-264920,00296,11355,45-14,41 -4,1% ----296,11296,111 30-4
17-07-266960,00367,54319,16-14,72 -4,6% ----367,54367,541 13-5
17-07-2641.000,00365,80283,95-14,79 -5,2% ----365,80365,801 14-5
17-07-26171.040,00277,68250,63-14,87 -5,9% ----293,75277,6812 15-5
17-07-2631.060,00232,87234,49-14,90 -6,4% ----232,87232,871 10:18
17-07-2621.080,00253,30218,81-14,40 -6,6% ----253,30253,301 7-5
17-07-26181.100,00218,00203,74-14,74 -7,2% ----222,00218,003 18-5
17-07-2621.120,00220,50189,08-14,08 -7,4% ----220,50220,501 13-5
17-07-2691.160,00152,80161,69-13,65 -8,4% ----152,80148,755 14:35
17-07-26 1.180,00136,55149,27-13,53 -9,1% ----136,55136,551 12:39
17-07-26531.200,00128,55136,99-12,85 -9,4% ----128,55125,052 14:35
17-07-2611.220,00126,90125,60-12,25 -9,8% --132,00126,90126,901 15:39
17-07-26171.240,00105,99115,00-11,85 -10,3% ----105,99105,991 12:00
17-07-2621.260,0095,00105,10-11,51 -11,0% ----100,4094,0016 13:42
17-07-26151.280,00104,3095,70-10,71 -11,2% ----104,30104,301 18-5
17-07-26181.300,0079,2587,10-10,23 -11,7% ----79,2579,251 17:21
17-07-26711.320,0070,8079,15-9,96 -12,6% --87,0077,0070,656 16:36
17-07-26 1.340,00--71,86-9,27 -12,9% --------0 --
17-07-26981.360,0056,9565,16-8,74 -13,4% ----57,7256,956 15:30
17-07-26351.380,0055,1358,99-8,43 -14,3% ----55,1355,131 09:30
17-07-26451.400,0045,1053,25-7,76 -14,6% ----52,0045,103 16:33
17-07-26331.440,0036,5743,45-6,89 -15,9% ----42,8036,575 17:28
17-07-26461.480,0030,5035,34-5,90 -16,7% 28,4530,9030,5030,004 17:12
17-07-26101.520,0037,1028,72-5,11 -17,8% ----38,8034,9012 18-5
17-07-2651.560,0019,6523,35-4,27 -18,3% 0,10--19,6519,652 13:15
17-07-26261.600,0015,2018,93-3,68 -19,4% ----18,0015,2014 17:26
17-07-26321.700,009,2511,46-2,39 -20,9% ----9,259,251 17:21
17-07-26351.800,005,507,04-1,50 -21,3% ----6,955,504 16:32
17-07-2641.900,003,344,47-1,08 -24,2% ----4,153,344 17:25
17-07-26372.000,002,252,91-0,79 -27,1% 1,722,592,502,2516 13:16
17-07-2662.100,002,502,21-0,89 -40,3% ----3,052,505 11-5
17-07-2652.200,001,001,60-0,78 -48,8% ----1,001,001 16:28
17-07-26 2.300,00--0,86-0,31 -36,0% --------0 --
21-08-26 800,00--474,99-16,37 -3,4% --------0 --
21-08-26 840,00--437,67-15,77 -3,6% --------0 --
21-08-26 880,00--400,76-15,73 -3,9% --------0 --
21-08-26 920,00--365,27-15,84 -4,3% --------0 --
21-08-26 960,00--330,69-15,78 -4,8% --------0 --
21-08-26 1.000,00--297,35-15,34 -5,2% --------0 --
21-08-26 1.040,00--266,09-15,10 -5,7% --------0 --
21-08-26 1.060,00------ -- --------0 --
21-08-26 1.080,00--236,02-14,39 -6,1% --------0 --
21-08-26 1.100,00--222,20-14,37 -6,5% --------0 --
21-08-26 1.120,00--208,43-13,85 -6,6% --------0 --
21-08-26 1.160,00--182,89-13,52 -7,4% --------0 --
21-08-26 1.200,00--158,91-12,47 -7,8% --------0 --
21-08-26 1.240,00--138,30-12,01 -8,7% --------0 --
21-08-26 1.280,00--118,88-10,92 -9,2% --------0 --
21-08-26 1.320,00--102,39-10,18 -9,9% --------0 --
21-08-2611.360,0079,7287,56-9,43 -10,8% ----79,7279,721 15:11
21-08-2611.400,0072,9074,77-8,85 -11,8% ----72,9072,403 15:33
21-08-26 1.440,0060,3263,80-7,95 -12,5% ----60,3260,321 10:40
21-08-26 1.480,00--54,30-7,28 -13,4% --------0 --
21-08-26 1.520,00--46,27-6,45 -13,9% --------0 --
21-08-2621.600,0032,0033,55-5,16 -15,4% ----32,0030,002 18-5
21-08-26 1.700,0018,0022,87-4,15 -18,1% ----19,4518,002 17:26
21-08-26 1.800,00--15,81-3,35 -21,2% --------0 --
21-08-26 1.900,00--11,61-3,28 -28,3% --------0 --
21-08-26 2.000,005,658,69-3,04 -35,0% ----5,655,651 17:10
21-08-26 2.100,00--6,48-2,58 -39,8% --------0 --
21-08-26 2.200,00--5,30-2,62 -49,4% --------0 --
18-09-2659350,00969,16916,35-14,49 -1,6% ----969,16964,874 11-5
18-09-2631400,00792,00866,86-14,41 -1,7% ----808,00792,003 28-4
18-09-261440,00747,30827,43-14,44 -1,7% ----747,30747,301 29-4
18-09-26 450,00--817,61-14,47 -1,8% --------0 --
18-09-26 460,00--807,79-14,50 -1,8% --------0 --
18-09-26 480,00--788,14-14,55 -1,8% --------0 --
18-09-264500,00708,00768,48-14,54 -1,9% ----708,00708,001 8-4
18-09-26 520,00--748,91-14,62 -2,0% --------0 --
18-09-261550,00689,00719,59-14,73 -2,0% ----689,00689,001 24-4
18-09-26 560,00--709,82-14,76 -2,1% --------0 --
18-09-263600,00580,55670,79-14,78 -2,2% ----580,55580,551 28-4
18-09-263650,00570,23622,38-14,97 -2,4% ----570,23570,231 23-4
18-09-261680,00582,60593,36-14,96 -2,5% ----582,60582,601 24-4
18-09-266700,00605,60574,30-15,15 -2,6% ----605,60597,003 18-5
18-09-264720,00505,70555,26-15,26 -2,7% ----505,70505,701 23-4
18-09-2649750,00561,00526,70-15,22 -2,9% ----561,00561,001 18-5
18-09-26117800,00466,50480,07-15,46 -3,2% ----466,50466,501 16:29
18-09-2629850,00482,30434,18-15,29 -3,5% ----482,30482,302 13-5
18-09-2645880,00398,24407,54-15,30 -3,8% ----398,24397,774 22-4
18-09-2668900,00419,25389,82-14,93 -3,8% ----419,25419,251 18-5
18-09-2693920,00359,65372,43-14,75 -4,0% ----359,65359,651 12:18
18-09-2685950,00417,47347,38-14,48 -4,2% ----417,47417,471 14-5
18-09-26971.000,00299,55306,76-13,97 -4,6% ----300,07299,552 09:19
18-09-26731.050,00340,00268,55-13,10 -4,9% ----340,00340,001 14-5
18-09-261851.080,00239,05247,56-12,96 -5,2% ----239,05239,053 13:10
18-09-26401.100,00220,00233,42-12,27 -5,3% ----222,00218,003 16:23
18-09-26621.120,00205,00220,39-12,29 -5,6% ----216,00205,008 16:47
18-09-26371.140,00228,20207,57-11,80 -5,7% ----236,60228,202 15-5
18-09-26441.160,00200,00195,52-11,42 -5,8% ----200,00200,004 6-5
18-09-26901.180,00208,66184,17-11,55 -6,3% ----208,66208,661 12-5
18-09-266131.200,00160,00172,53-10,84 -6,3% ----160,00160,001 16:46
18-09-261651.220,00152,75162,17-10,93 -6,7% ----152,75152,602 12:09
18-09-26571.240,00155,00152,15-10,56 -6,9% ----155,00143,604 15:39
18-09-26791.260,00137,00142,79-10,75 -7,5% ----137,00137,001 09:15
18-09-262131.280,00137,10133,50-10,29 -7,7% ----161,00137,007 18-5
18-09-264721.300,00115,00125,45-10,34 -8,2% ----115,00115,001 13:59
18-09-26801.320,00130,35117,44-9,98 -8,5% ----140,15130,3511 15-5
18-09-26721.340,00105,00109,44-9,71 -8,9% ----105,00105,001 11:16
18-09-26641.350,0096,95105,45-9,14 -8,7% ----96,9596,603 16:24
18-09-26541.360,00111,00101,99-9,08 -8,9% ----111,00110,003 18-5
18-09-26691.380,00112,8095,69-9,18 -9,6% ----125,00112,8031 15-5
18-09-261.1551.400,0092,9089,41-8,88 -9,9% ----100,8592,908 18-5
18-09-262371.450,0069,0074,13-7,16 -9,7% ----76,0068,009 17:00
18-09-262481.500,0056,8062,23-6,43 -10,3% ----57,2556,5019 14:13
18-09-261421.550,0062,2051,93-5,69 -11,0% ----65,7062,209 18-5
18-09-264261.600,0041,0043,53-5,16 -11,9% ----41,0039,105 15:31
18-09-261061.650,0032,0036,30-4,30 -11,8% ----32,0032,001 17:29
18-09-262331.700,0027,5030,48-3,68 -12,1% ----27,5027,503 12:28
18-09-263221.800,0022,1021,44-2,73 -12,7% 17,9019,6523,7022,1017 18-5
18-09-264051.900,0015,6515,20-2,03 -13,4% ----17,8015,6515 18-5
18-09-261372.000,0010,3010,84-1,52 -14,0% 8,6510,3010,3010,301 15:49
18-09-26502.200,006,155,74-0,78 -13,6% ----6,156,109 18-5
18-09-26822.400,003,653,44-0,66 -19,2% --4,003,653,651 18-5
18-12-26100280,00975,02986,68-13,97 -1,4% ----975,02974,632 22-4
18-12-2669300,00932,85967,11-13,56 -1,4% ----933,75927,808 24-4
18-12-2642350,00873,60918,33-13,87 -1,5% ----873,60873,601 23-4
18-12-2658400,00921,80869,88-14,21 -1,6% ----921,80921,801 15-5
18-12-265440,00715,52831,19-14,30 -1,7% ----724,57715,524 30-3
18-12-2626450,00772,05821,61-14,40 -1,8% ----772,05772,051 5-5
18-12-265460,00704,76812,03-14,49 -1,8% ----704,99704,7611 30-3
18-12-267480,00753,75792,88-14,67 -1,9% ----753,75752,352 24-4
18-12-2640500,00765,35773,72-14,63 -1,9% ----765,35765,351 17:00
18-12-265520,00674,00754,55-14,88 -2,0% ----674,00674,001 24-3
18-12-2631550,00791,62725,98-14,80 -2,0% ----791,94790,125 11-5
18-12-2617560,00659,70716,55-14,85 -2,1% ----659,70659,701 23-4
18-12-26302600,00778,44678,85-15,25 -2,2% ----778,64759,004 14-5
18-12-265640,00740,64641,27-14,82 -2,3% ----741,04740,642 14-5
18-12-267680,00636,10604,61-14,89 -2,5% ----636,10636,101 12-5
18-12-261.125700,00684,00586,86-15,46 -2,6% ----685,00682,7513 14-5
18-12-269720,00627,05568,46-16,17 -2,8% ----627,25626,453 8-5
18-12-2611760,00426,35532,51-15,97 -3,0% ----426,35426,351 27-3
18-12-261.174800,00500,00497,56-15,86 -3,2% ----500,00500,002 18-5
18-12-2618840,00499,90463,61-15,64 -3,4% ----500,35499,902 12-5
18-12-2610880,00396,33430,78-15,36 -3,6% ----398,08396,332 24-4
18-12-26807900,00401,50414,88-15,33 -3,7% ----404,50401,502 12:04
18-12-2612920,00388,68399,19-15,08 -3,8% ----388,68386,652 17:20
18-12-2640960,00359,44368,96-14,84 -4,0% ----359,75359,443 13:01
18-12-261.1871.000,00328,20340,04-14,36 -4,2% ----328,20328,203 16:32
18-12-26551.040,00340,04313,01-14,47 -4,6% ----340,04340,041 12-5
18-12-26471.080,00274,00287,16-14,09 -4,9% ----274,00274,001 12:20
18-12-265831.100,00260,00274,70-13,11 -4,8% ----260,00260,001 16:43
18-12-26331.120,00250,20262,80-12,85 -4,9% ----250,20250,201 12:39
18-12-26511.140,00275,00251,00-12,65 -5,0% 165,00325,00275,00273,002 18-5
18-12-26231.160,00269,66239,75-13,27 -5,5% 165,00--269,66261,454 18-5
18-12-26531.180,00223,00228,95-12,92 -5,6% 165,00--223,00223,001 09:21
18-12-261.3601.200,00208,00218,54-12,81 -5,9% 160,00--220,00207,4515 17:22
18-12-261091.220,00198,80208,44-11,67 -5,6% ----198,80197,902 14:21
18-12-261311.240,00225,46198,74-11,66 -5,9% ----225,46225,461 18-5
18-12-261251.260,00175,00189,71-12,29 -6,5% ----180,35175,002 16:47
18-12-261051.280,00173,35180,31-11,29 -6,3% ----173,35173,351 09:15
18-12-267811.300,00162,05172,22-11,07 -6,4% --191,00164,50159,008 16:53
18-12-261091.320,00152,60163,44-10,12 -6,2% ----152,60152,601 13:59
18-12-267621.350,00157,00152,39-10,77 -7,1% ----157,00146,059 15:37
18-12-268011.400,00128,35134,60-9,84 -7,3% 30,00--131,75128,353 17:15
18-12-261511.450,00121,00118,72-9,08 -7,6% ----124,00121,009 18-5
18-12-262391.500,0097,00104,85-8,81 -8,4% ----106,0596,009 16:09
18-12-26681.550,0085,0092,46-7,63 -8,3% ----85,0084,902 17:22
18-12-263841.600,0088,0081,63-7,87 -9,6% 72,7577,8592,0085,004 18-5
18-12-263001.650,0076,2572,02-6,43 -8,9% ----76,2576,254 18-5
18-12-264721.700,0065,7863,62-5,89 -9,3% --80,0069,0065,0013 18-5
18-12-263341.800,0043,8549,62-4,53 -9,1% ----50,0043,852 16:47
18-12-266711.900,0036,4539,00-4,24 -10,9% ----36,4536,451 11:48
18-12-261622.000,0026,8031,06-3,30 -10,6% ----30,0026,8020 16:47
18-12-261512.200,0017,5019,85-2,59 -13,0% ----19,2017,509 17:04
18-12-262562.400,0011,1012,99-2,17 -16,7% 10,1011,5011,9511,1013 16:22
19-03-2715460,00867,85815,21-15,11 -1,9% ----867,95867,852 11-5
19-03-277480,00741,10796,58-15,24 -1,9% ----741,10741,101 28-4
19-03-274500,00725,35778,35-15,43 -2,0% ----725,35721,005 23-4
19-03-2712520,00711,64760,18-15,69 -2,1% ----711,83711,644 23-4
19-03-27 560,00--723,92-16,31 -2,3% --------0 --
19-03-27 600,00--688,66-16,28 -2,4% --------0 --
19-03-274640,00596,50653,26-17,03 -2,6% ----597,35596,054 23-4
19-03-27 680,00--619,28-17,92 -2,9% --------0 --
19-03-271720,00457,87585,13-18,90 -3,2% ----457,87457,871 7-4
19-03-271760,00568,72552,02-19,42 -3,5% ----568,72568,721 6-5
19-03-273800,00500,00516,09-16,24 -3,1% ----500,00500,002 21-4
19-03-272840,00515,35484,36-16,10 -3,3% ----515,35515,052 8-5
19-03-271880,00511,28453,65-15,80 -3,5% ----511,28511,281 11-5
19-03-27 920,00--424,15-15,55 -3,7% --------0 --
19-03-276960,00430,70395,90-15,24 -3,8% ----430,70430,701 13-5
19-03-27261.040,00373,10343,27-14,46 -4,2% ----373,10373,103 11-5
19-03-271001.100,00387,00307,22-14,22 -4,6% ----387,00365,008 14-5
19-03-27151.150,00280,00279,41-14,01 -5,0% ----280,00274,655 6-5
19-03-27641.200,00255,00253,63-12,79 -5,0% ----255,00255,001 18-5
19-03-27391.250,00238,95229,65-12,49 -5,4% ----238,95238,951 8-5
19-03-27341.300,00213,25208,41-12,39 -5,9% ----213,25213,256 18-5
19-03-27281.350,00205,90188,53-11,52 -6,1% --250,00205,90205,901 18-5
19-03-27171.400,00157,70170,41-12,10 -7,1% ----157,70157,701 16:21
19-03-27131.450,00157,70153,89-10,34 -6,7% ----157,70156,553 6-5
19-03-27361.500,00155,79138,96-10,04 -7,2% ----155,79155,792 13-5
19-03-27241.550,00140,00125,49-9,89 -7,9% ----154,45140,0016 11-5
19-03-27131.600,00154,00113,25-8,54 -7,5% ----154,00154,001 14-5
19-03-2781.650,00133,30102,25-8,34 -8,2% ----133,30131,352 14-5
19-03-27141.700,00131,7592,20-7,92 -8,6% ----132,65115,506 14-5
19-03-27131.800,0081,6975,18-6,40 -8,5% ----81,6981,695 18-5
19-03-274051.900,0070,0061,38-5,62 -9,2% ----70,0066,906 18-5
19-03-27 2.000,00--50,01-5,17 -10,3% --------0 --
18-06-27193300,00959,00972,32-14,63 -1,5% ----959,00959,001 13:20
18-06-2742400,00955,75878,09-15,05 -1,7% ----955,75952,505 14-5
18-06-2718450,00875,00831,91-15,42 -1,9% ----875,00875,001 13-5
18-06-276480,00718,75804,47-15,59 -1,9% ----718,75718,751 26-3
18-06-2710500,00726,79786,25-15,63 -2,0% ----726,79726,791 28-4
18-06-27 520,00--768,10-15,58 -2,0% --------0 --
18-06-27 560,00--732,09-15,37 -2,1% --------0 --
18-06-2728600,00769,39696,57-15,15 -2,2% ----770,13769,393 14-5
18-06-27 640,00--661,77-14,85 -2,2% --------0 --
18-06-271680,00610,00627,87-14,71 -2,3% ----610,00610,001 21-4
18-06-27164700,00682,91611,50-15,02 -2,5% ----682,94682,912 14-5
18-06-272720,00541,18594,74-14,62 -2,5% ----541,18541,181 23-4
18-06-2710760,00581,74562,92-14,75 -2,6% ----581,74581,741 6-5
18-06-2737800,00599,88531,99-14,92 -2,8% ----599,92599,884 14-5
18-06-271840,00409,00501,96-14,90 -3,0% ----409,00409,001 20-3
18-06-271880,00402,76473,00-14,72 -3,1% ----402,76402,761 4-2
18-06-27581900,00449,85458,88-14,60 -3,2% ----449,85449,851 17:00
18-06-271920,00396,00445,15-14,81 -3,3% ----396,00396,001 23-3
18-06-2715960,00377,00418,28-14,52 -3,5% ----377,00377,001 17-4
18-06-274151.000,00432,00392,58-13,92 -3,5% ----432,00432,001 15-5
18-06-27181.040,00393,75368,10-13,84 -3,8% ----396,65393,752 14-4
18-06-27 1.080,00--344,80-13,40 -3,9% --------0 --
18-06-27611.100,00363,70333,55-13,20 -4,0% ----363,70363,701 15-5
18-06-27231.150,00330,00306,82-12,81 -4,2% ----330,00330,001 15-5
18-06-272161.200,00326,94281,91-12,21 -4,3% ----326,94326,941 14-5
18-06-27361.250,00264,00258,61-11,43 -4,4% ----264,00264,001 18-5
18-06-27571.300,00234,60237,04-10,96 -4,6% ----234,60234,601 10:32
18-06-27211.350,00227,75217,37-10,47 -4,8% ----235,95227,753 18-5
18-06-277741.400,00212,40199,29-9,86 -4,9% ----212,40212,401 18-5
18-06-27721.450,00176,20182,57-9,60 -5,3% ----176,20176,201 12:02
18-06-271661.500,00155,35167,42-9,32 -5,6% ----163,90155,356 16:47
18-06-27181.550,00154,70153,50-8,75 -5,7% ----154,70154,701 09:52
18-06-27371.600,00140,00140,75-8,65 -6,1% ----140,00140,001 18-5
18-06-27731.700,00137,66118,28-7,75 -6,6% ----137,66137,661 15-5
18-06-27791.800,0093,9099,44-7,19 -7,2% ----94,5593,855 13:28
18-06-27 1.900,00--83,64-6,31 -7,5% --------0 --
18-06-271152.000,0065,0070,44-5,85 -8,3% ----65,0065,002 17:07
18-06-27142.200,0045,2950,18-4,78 -9,5% 38,50--45,4344,8816 16:25
18-06-272422.400,0032,0935,82-3,66 -10,2% ----32,5032,097 17:25
17-12-2735300,001.011,00977,26-14,10 -1,4% ----1.011,001.011,001 18-5
17-12-2715400,00873,80886,40-14,00 -1,6% ----874,75873,802 14:58
17-12-2719450,00885,00842,15-14,06 -1,7% ----885,00885,004 13-5
17-12-272480,00737,71815,70-13,76 -1,7% ----737,71737,712 27-1
17-12-2723500,00841,37798,50-13,89 -1,7% ----841,37841,371 15-5
17-12-27 520,00--781,36-13,86 -1,8% --------0 --
17-12-2728550,00713,27755,98-13,83 -1,8% ----713,27713,271 4-5
17-12-27109600,00740,00714,60-13,80 -1,9% ----755,00737,756 15-5
17-12-2710650,00620,64674,25-13,74 -2,0% ----620,64620,641 12-2
17-12-278680,00605,00650,68-13,62 -2,1% ----605,00605,001 18-2
17-12-27561700,00540,00635,20-13,49 -2,1% ----540,00540,001 1-4
17-12-272720,00571,00620,08-13,52 -2,2% ----571,00571,001 23-4
17-12-2720760,00628,00590,29-13,46 -2,3% ----628,00628,001 15-5
17-12-27220800,00545,24561,74-13,56 -2,4% ----545,24545,241 21-4
17-12-27 840,00--534,02-13,39 -2,5% --------0 --
17-12-273880,00454,00507,27-13,42 -2,6% ----454,00451,003 30-1
17-12-27105900,00531,00494,52-13,57 -2,7% ----540,00527,967 15-5
17-12-271920,00431,80481,52-13,22 -2,7% ----431,80431,801 28-4
17-12-278960,00504,12456,92-13,12 -2,9% 439,35446,60504,12504,125 11-5
17-12-273441.000,00424,48433,34-13,24 -3,1% ----424,48424,481 17:20
17-12-2721.040,00443,25410,59-12,85 -3,1% ----443,25443,251 7-5
17-12-27 1.080,00--389,01-12,54 -3,2% --------0 --
17-12-276361.100,00402,45378,26-12,09 -3,2% ----402,45402,453 13-5
17-12-27251.150,00314,57353,24-12,11 -3,4% ----314,57314,571 23-4
17-12-275281.200,00357,86329,50-11,60 -3,5% ----357,86357,862 15-5
17-12-2721.220,00296,00320,50-11,25 -3,5% ----296,00296,001 9-4
17-12-27 1.240,00--311,80-11,13 -3,6% --------0 --
17-12-2761.250,00353,50307,65-11,30 -3,7% ----353,50353,502 14-5
17-12-2741.260,00325,32303,35-11,08 -3,7% ----325,32325,321 13-5
17-12-271691.280,00242,55295,08-10,98 -3,7% ----242,55242,551 29-4
17-12-27471.300,00349,87287,05-11,27 -3,9% ----349,87349,871 14-5
17-12-27 1.320,00--279,08-11,02 -3,9% --------0 --
17-12-27 1.340,00289,00271,31-10,66 -3,9% ----289,00289,001 12-5
17-12-27111.350,00290,51267,48-10,70 -4,0% ----290,51290,512 15-5
17-12-2781.360,00290,94263,86-10,41 -3,9% ----290,94290,941 15-5
17-12-2771.380,00262,50256,66-10,46 -4,1% ----262,50262,505 12-5
17-12-274011.400,00241,30249,71-10,31 -4,1% ----245,00241,302 14:57
17-12-27511.420,00260,25242,83-10,25 -4,2% ----260,25260,251 7-5
17-12-27711.440,00253,05236,18-10,03 -4,2% ----253,05253,051 7-5
17-12-2771.460,00250,25229,66-9,71 -4,2% ----250,25250,252 7-5
17-12-27151.480,00217,00223,36-9,91 -4,4% ----218,00217,005 17:20
17-12-27751.500,00214,00217,41-9,86 -4,5% 150,00--214,00214,001 09:28
17-12-27221.550,00195,50202,74-9,37 -4,6% ----195,50195,501 14:56
17-12-271891.600,00188,32189,31-8,99 -4,7% ----188,32188,321 18-5
17-12-27111.700,00161,00165,10-8,50 -5,1% ----161,00161,001 11:18
17-12-27681.800,00146,50144,17-7,90 -5,5% ----152,75146,502 18-5
17-12-27 1.900,00--126,19-7,65 -6,1% --------0 --
17-12-271952.000,00106,00110,48-7,07 -6,4% ----110,36106,005 11:31
17-12-27202.200,0092,2985,00-6,18 -7,3% ----92,3091,808 7-5
17-12-27552.400,0064,6065,65-5,08 -7,7% ----64,6064,601 10:02
17-12-27602.800,0039,0039,81-3,86 -9,7% ----45,7039,009 18-5
15-12-2810300,00975,20986,24-14,72 -1,5% ----975,20975,201 11:58
15-12-2843400,00931,19902,11-14,39 -1,6% ----931,19931,191 7-5
15-12-282450,00392,57861,69-14,30 -1,7% ----392,57392,572 19-9
15-12-281480,00793,40837,81-14,08 -1,7% ----793,40793,401 20-4
15-12-28209500,00922,00821,71-13,53 -1,6% ----922,00922,001 14-5
15-12-28 520,00--806,19-13,36 -1,7% --------0 --
15-12-2850550,00665,00783,79-13,72 -1,8% ----665,00665,005 2-4
15-12-2843600,00817,30746,26-13,10 -1,8% ----817,30817,301 14-5
15-12-28 640,00--717,94-13,38 -1,9% --------0 --
15-12-281680,00641,60690,11-13,51 -2,0% ----641,60641,601 25-3
15-12-2871700,00670,00676,13-13,13 -1,9% ----670,00670,001 13-4
15-12-283720,00620,50662,51-12,92 -2,0% ----620,50620,501 9-4
15-12-28 760,00661,00636,96-13,57 -2,1% ----661,00661,001 18-5
15-12-2844800,00633,51611,78-13,81 -2,3% ----633,51633,511 14-4
15-12-281840,00608,76587,36-13,93 -2,4% ----608,76608,761 14-4
15-12-282880,00412,25563,41-13,53 -2,4% ----412,25412,251 31-3
15-12-28132900,00591,00552,36-14,04 -2,5% ----591,00591,009 18-5
15-12-28 920,00--541,04-13,92 -2,6% --------0 --
15-12-28 960,00--519,24-14,22 -2,7% --------0 --
15-12-282401.000,00489,00497,76-13,80 -2,8% ----489,00489,001 15:29
15-12-28121.040,00401,20477,53-13,72 -2,9% ----401,20401,201 23-3
15-12-28 1.080,00--458,11-13,60 -3,0% --------0 --
15-12-281.2501.100,00450,00448,81-13,70 -3,1% ----450,00450,001 18-5
15-12-2841.150,00444,00425,97-13,69 -3,2% ----444,00444,001 18-5
15-12-281.2341.200,00416,50404,47-13,49 -3,3% ----416,50416,501 7-5
15-12-28461.250,00337,00383,80-12,95 -3,4% ----337,00337,002 23-4
15-12-28341.300,00393,00364,45-12,55 -3,4% 345,65359,70395,00393,005 15-5
15-12-2881.350,00383,00346,23-12,57 -3,6% ----383,00383,001 15-5
15-12-284971.400,00329,00329,06-12,25 -3,7% ----329,00329,001 12-5
15-12-28111.450,00335,30312,83-11,82 -3,8% ----335,50335,306 11-5
15-12-28251.500,00344,20297,48-11,42 -3,8% ----344,20344,201 14-5
15-12-28 1.550,00--282,98-11,02 -3,9% --------0 --
15-12-284661.600,00311,15269,19-10,88 -4,0% ----312,05311,152 14-5
15-12-28771.700,00267,00244,04-8,93 -3,7% ----280,00267,003 15-5
15-12-28221.800,00215,00221,54-9,33 -4,2% ----218,18211,765 17:01
15-12-28 1.900,00--201,47-9,12 -4,5% 187,05198,30----0 --
15-12-282202.000,00196,00183,62-8,72 -4,7% --181,50196,00196,001 18-5
15-12-28242.200,00129,30152,85-8,29 -5,4% ----130,30129,302 5-5
15-12-28392.400,00106,40128,00-7,81 -6,1% ----106,40106,401 5-5
15-12-28332.800,0087,0090,99-7,01 -7,7% 80,3085,0087,0087,001 12:03
15-12-28493.200,0061,0065,72-6,45 -9,8% ----62,1859,115 17:01
21-12-2961300,001.040,72995,19-13,05 -1,3% ----1.041,251.040,405 18-5
21-12-29122400,00844,29917,22-12,83 -1,4% ----844,29844,291 8-4
21-12-2948450,00862,15879,94-12,71 -1,4% ----862,15862,151 13-4
21-12-2986500,00871,65843,65-12,52 -1,5% ----871,65871,651 18-5
21-12-2927550,00837,60808,80-12,58 -1,6% ----837,60837,601 18-5
21-12-29201600,00749,02775,27-12,80 -1,7% ----749,02749,021 22-4
21-12-2960700,00780,00711,79-13,45 -1,9% ----780,00780,001 14-5
21-12-2920800,00624,60653,13-13,94 -2,1% 627,05651,65625,00624,602 10-4
21-12-29183900,00637,25599,15-14,12 -2,4% ----637,25637,251 18-5
21-12-291671.000,00585,47549,62-14,19 -2,6% ----585,89585,474 18-5
21-12-29521.100,00580,00504,52-13,17 -2,6% ----580,00578,002 14-5
21-12-291311.200,00454,20463,44-13,78 -3,0% ----457,20454,207 17:20
21-12-29641.400,00382,25392,73-13,28 -3,4% ----383,55382,203 14:59
21-12-291151.600,00324,42334,05-11,56 -3,5% ----325,00320,0011 16:59
21-12-29121.800,00275,00285,90-10,06 -3,5% ----275,00275,001 13:36
21-12-29172.000,00245,10246,29-9,90 -4,0% ----255,00245,104 18-5
21-12-2972.400,00185,00185,52-8,93 -4,8% ----185,00185,001 18-5
21-12-29242.800,00154,60142,64-9,05 -6,3% ----154,60148,8030 18-5
21-12-29413.200,00104,42111,11-8,51 -7,7% ----104,42104,421 16:59
20-12-3025500,00838,63863,33-15,68 -1,8% ----838,63838,631 22-4
20-12-3019600,00724,00799,62-15,39 -1,9% ----724,00724,001 29-4
20-12-3014700,00757,20741,10-14,48 -2,0% ----757,20757,201 14-4
20-12-3022800,00640,00686,96-13,98 -2,0% ----640,00640,001 5-5
20-12-3011900,00583,60637,71-14,78 -2,3% ----583,60583,601 23-2
20-12-30311.000,00595,00590,71-13,03 -2,2% ----595,00595,001 18-5
20-12-30301.100,00515,00548,51-13,31 -2,4% ----515,00515,002 6-5
20-12-30591.200,00500,24509,53-12,34 -2,4% ----500,24500,241 13:26
20-12-301061.400,00431,24441,88-12,29 -2,8% ----450,00431,242 13:26
20-12-30591.600,00403,20385,31-11,22 -2,9% ----403,20403,201 18-5
20-12-30231.800,00282,00338,79-10,43 -3,1% ----282,00282,001 29-4
20-12-30522.000,00302,50298,44-9,40 -3,1% ----311,65302,502 12-5
20-12-30292.400,00255,00235,70-9,32 -4,0% 220,00237,50255,00253,002 15-5
20-12-3072.800,00206,50189,13-8,95 -4,7% 170,25190,10206,50205,752 15-5
20-12-30303.200,00167,10153,84-8,25 -5,4% 135,75155,60168,60167,105 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

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?