Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 611,20625,60-14,40 -2,3% 617,60609,40187.49911:40

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-3-2025)
Totaal volume 3.953 (2.657 Calls, 1.296 Puts)
Totaal open interest bij opening 21.221 (7.320 Calls, 13.901 Puts)
Call / Put ratio 2,05
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-25 460,00211,97183,51-- -- ----211,97211,971 24-3
17-04-25 480,00--163,75-- -- --------0 --
17-04-25 500,00178,10144,16-- -- ----178,10178,101 24-3
17-04-25 510,00--134,88-- -- --------0 --
17-04-25 520,00125,40125,18-- -- ----125,75125,403 27-1
17-04-25 540,0089,84106,21-16,37 -15,4% ----89,8489,841 28-3
17-04-25 550,00------ -- ---------- --
17-04-25 560,0072,2987,91-15,62 -17,8% ----76,8472,292 28-3
17-04-25 570,0064,7079,12-14,42 -18,2% ----64,7064,702 28-3
17-04-25 580,0058,0070,63-12,63 -17,9% ----67,0558,0017 28-3
17-04-25 590,0053,0462,55-9,51 -15,2% ----53,0453,041 28-3
17-04-25 600,0042,0054,91-12,91 -23,5% ----43,0042,002 28-3
17-04-25 610,0036,8447,81-10,97 -22,9% ----43,7036,849 28-3
17-04-25 620,0030,5041,21-10,71 -26,0% ----31,2530,503 28-3
17-04-25 630,0025,5035,16-9,66 -27,5% ----32,4325,0574 28-3
17-04-25169640,0020,8529,71-8,20 -27,6% ----27,5520,80129 28-3
17-04-25105650,0016,9824,73-7,12 -28,8% --38,0023,0016,9848 28-3
17-04-25 660,0013,7520,31-6,56 -32,3% ----19,1013,50214 28-3
17-04-25 670,0011,1016,68-5,58 -33,5% ----15,2510,9057 28-3
17-04-25180680,008,7013,41-4,41 -32,9% ----12,258,7079 28-3
17-04-25 690,006,9510,71-3,76 -35,1% ----9,806,9529 28-3
17-04-25 700,005,258,41-3,16 -37,6% ----7,805,20533 28-3
17-04-25 710,004,206,65-2,45 -36,8% ----5,954,2025 28-3
17-04-25 720,003,205,26-2,06 -39,2% ----4,713,2048 28-3
17-04-25 730,002,604,09-1,49 -36,4% ----3,652,6020 28-3
17-04-25 740,002,003,24-1,24 -38,3% ----3,042,0054 28-3
17-04-25 750,001,652,48-0,83 -33,5% ----2,151,6517 28-3
17-04-25 760,001,281,83-0,55 -30,1% ----1,761,2819 28-3
17-04-25 780,000,981,03-0,05 -4,9% ----1,190,8819 28-3
17-04-25 800,000,650,55+0,10 +18,2% ----0,800,5668 28-3
17-04-25 820,000,540,29+0,25 +86,2% ----0,540,541 28-3
17-04-25 840,000,350,15+0,20 +133,3% ----0,400,355 28-3
17-04-25 880,000,190,03+0,16 +533,3% ----0,200,193 28-3
17-04-2586920,000,510,01-- -- ----0,510,511 13-3
17-04-2527960,000,060,02+0,04 +200,0% ----0,080,062 28-3
16-05-25 460,00--184,27-16,40 -8,9% --------0 --
16-05-25 480,00--164,90-- -- --------0 --
16-05-252500,00179,25146,36-16,40 -11,2% ----179,25179,251 24-3
16-05-25 510,00--136,92-- -- --------0 --
16-05-251520,00167,73127,76-15,74 -12,3% ----167,73167,731 28-2
16-05-25 540,00127,72109,72-- -- ----127,72127,721 21-3
16-05-25 560,00109,6592,58-- -- ----109,65108,402 10-3
16-05-25 570,00------ -- --------0 --
16-05-25 580,0064,9576,68-11,73 -15,3% ----64,9564,951 28-3
16-05-25 590,00--69,61-- -- --------0 --
16-05-25 600,0055,0062,26-7,26 -11,7% ----59,3555,0020 28-3
16-05-25 610,0060,0055,61-- -- ----60,0060,001 27-3
16-05-25 620,0055,8149,51-- -- ----55,8155,811 27-3
16-05-25 630,0037,2043,79-8,74 -20,0% ----37,2037,201 28-3
16-05-25 640,0030,0038,51-8,51 -22,1% ----30,0029,754 28-3
16-05-259650,0026,1533,54-7,30 -21,8% ----26,1526,153 28-3
16-05-25 660,0024,6029,09-4,49 -15,4% ----24,6024,603 28-3
16-05-25 670,0019,1525,04-5,89 -23,5% ----23,0519,153 28-3
16-05-25 680,0016,3521,44-5,09 -23,7% ----18,9016,3547 28-3
16-05-255690,0014,6018,21-4,37 -24,0% ----15,4014,606 28-3
16-05-25 700,0011,7015,49-3,79 -24,5% ----14,6011,7041 28-3
16-05-25 710,0010,0013,02-3,02 -23,2% ----10,009,702 28-3
16-05-25 720,0010,4010,99-0,59 -5,4% ----10,409,804 28-3
16-05-25 740,005,707,70-2,00 -26,0% ----7,005,705 28-3
16-05-2560760,004,305,38-1,28 -23,8% ----5,004,3033 28-3
16-05-25 780,003,003,75-0,75 -20,0% ----3,323,0032 28-3
16-05-25 800,002,232,60-0,37 -14,2% ----2,462,2016 28-3
16-05-25 840,001,201,30-0,10 -7,7% ----1,201,105 28-3
16-05-25 880,001,110,75-- -- ----1,111,111 26-3
16-05-25 920,000,610,50-- -- ----0,610,611 27-3
20-06-25 300,00--343,12-16,92 -4,9% --------0 --
20-06-25 350,00317,46293,25-- -- ----317,46317,466 4-3
20-06-25 400,00263,99243,84-- -- ----263,99263,996 4-3
20-06-25 420,00--224,31-- -- --------0 --
20-06-25 440,00--204,99-15,86 -7,7% --------0 --
20-06-2515450,00213,50195,41-15,72 -8,0% ----213,50213,501 14-3
20-06-2515460,00247,00185,98-15,49 -8,3% ----248,50247,003 5-2
20-06-257480,00210,00167,38-15,10 -9,0% ----210,00210,001 20-3
20-06-25 500,00145,00149,27-4,27 -2,9% ----145,00145,001 28-3
20-06-25 510,00--140,49-- -- --------0 --
20-06-25 520,00--132,28-14,40 -10,9% --------0 --
20-06-25 540,00--115,15-- -- --------0 --
20-06-25 550,00103,91107,13-3,22 -3,0% ----104,76102,604 28-3
20-06-25 560,0086,5199,26-12,75 -12,8% ----86,5186,512 28-3
20-06-25 580,00--84,39-- -- --------0 --
20-06-25 600,0060,7570,84-10,09 -14,2% ----60,7560,753 28-3
20-06-2533620,0048,6058,67-9,14 -15,6% ----49,4548,6036 28-3
20-06-25 640,0039,8547,94-8,09 -16,9% ----44,9039,854 28-3
20-06-25 650,0034,8743,02-8,15 -18,9% ----41,2234,8619 28-3
20-06-25 660,0032,3038,42-6,12 -15,9% ----32,3032,301 28-3
20-06-25 680,0025,5530,36-4,81 -15,8% ----27,5525,5029 28-3
20-06-25 700,0018,7023,67-4,97 -21,0% ----22,5518,7051 28-3
20-06-25 720,0014,4718,24-3,77 -20,7% ----16,6014,4714 28-3
20-06-25 740,0012,8513,94-1,09 -7,8% ----12,8512,852 28-3
20-06-25 750,009,7512,14-2,39 -19,7% ----11,509,7521 28-3
20-06-25278760,009,0010,55-1,92 -18,2% ----9,959,0022 28-3
20-06-25 800,004,885,99-1,11 -18,5% ----5,654,8353 28-3
20-06-256840,003,603,37-0,39 -11,6% ----3,703,602 27-3
20-06-25 850,002,802,92-0,12 -4,1% ----2,802,804 28-3
20-06-25 880,001,751,91-0,16 -8,4% ----1,751,602 28-3
20-06-25 900,001,351,46-0,11 -7,5% ----1,411,353 28-3
20-06-25677950,000,830,84-0,01 -1,2% ----0,830,709 28-3
20-06-254571.000,000,600,56+0,01 +1,8% ----0,600,602 28-3
20-06-252251.050,000,410,42+0,04 +9,5% ----0,410,412 26-3
20-06-25 1.100,000,300,36-- -- ----0,300,301 27-3
20-06-25 1.200,000,260,25+0,01 +4,0% ----0,260,261 28-3
20-06-25 1.300,000,190,17-- -- ----0,190,191 27-3
20-06-25 1.400,000,500,13-- -- ----0,500,501 25-2
20-06-25 1.500,000,100,12-- -- ----0,250,0822 24-3
20-06-252151.600,000,100,11+0,03 +27,3% --0,180,100,103 25-3
19-09-25 300,00366,10345,11+20,99 +6,1% ----366,10366,101 14-11
19-09-25 350,00366,03296,70-- -- ----366,03366,031 19-2
19-09-25 400,00262,38249,29+13,09 +5,3% ----262,42262,329 15-11
19-09-25 420,00244,94230,69+14,25 +6,2% ----244,94244,7310 15-11
19-09-25 440,00--212,59-- -- --------0 --
19-09-257450,00205,46203,60-15,77 -7,7% ----205,46205,461 27-1
19-09-254460,00204,74194,70-15,28 -7,8% ----204,74204,741 29-11
19-09-25 480,00193,00177,30-- -- ----193,00193,001 21-3
19-09-25 500,00185,31160,65-- -- ----185,31185,311 19-3
19-09-2591550,00165,45122,42-11,96 -9,8% ----165,45165,452 3-3
19-09-25107600,0080,0089,92-9,94 -11,1% ----87,5080,0042 28-3
19-09-25185650,0058,0063,52-7,85 -12,4% ----59,0058,0011 28-3
19-09-25 700,0037,4043,14-5,74 -13,3% ----41,9537,2026 28-3
19-09-25236750,0025,0028,45-4,06 -14,3% ----27,0025,0022 28-3
19-09-25 800,0015,6318,47-2,84 -15,4% ----17,4015,6226 28-3
19-09-25 850,0010,0011,88-1,88 -15,8% ----11,0010,0077 28-3
19-09-25 900,006,667,59-0,93 -12,3% ----6,906,4515 28-3
19-09-25 950,004,224,84-0,62 -12,8% ----4,604,1716 28-3
19-09-25 1.000,002,753,19-0,44 -13,8% ----3,032,585 28-3
19-09-25 1.050,002,352,22-- -- ----2,352,351 27-3
19-09-25 1.100,002,531,64-- -- ----2,532,5320 20-3
19-12-25 280,00394,48365,14-- -- ----394,48394,481 24-3
19-12-2534300,00340,00345,99-16,60 -4,8% --412,50340,00340,002 10-3
19-12-25 350,00318,94298,79-- -- ----319,09318,943 10-3
19-12-25 400,00240,00253,85-13,85 -5,5% ----250,00240,009 28-3
19-12-25 440,00------ -- ---------- --
19-12-25 450,00208,82210,53-- -- ----229,34208,8214 10-3
19-12-253460,00228,40202,06-14,48 -7,2% ----228,40228,403 24-3
19-12-253480,00214,00185,92-13,95 -7,5% ----214,00214,001 24-3
19-12-25 500,00158,25170,47-12,22 -7,2% ----165,00158,256 28-3
19-12-25 550,00161,40134,92-- -- ----161,40161,401 4-3
19-12-25 600,0094,40104,33-9,93 -9,5% ----101,0094,4027 28-3
19-12-25 650,0070,0078,79-8,79 -11,2% ----75,7770,0017 28-3
19-12-25 700,0051,8058,22-6,42 -11,0% ----56,7551,207 28-3
19-12-25175750,0042,0042,30-5,06 -12,0% ----46,0042,003 27-3
19-12-25 800,0026,9030,43-3,53 -11,6% ----29,3026,9022 28-3
19-12-25 850,0019,6021,71-2,11 -9,7% ----20,6019,6011 28-3
19-12-25 900,0013,4015,41-2,01 -13,0% ----14,9313,4027 28-3
19-12-25403950,009,5010,86-1,43 -13,2% ----9,509,502 28-3
19-12-258161.000,006,507,70-0,97 -12,6% --12,507,506,5049 28-3
19-12-25 1.100,003,684,04-0,36 -8,9% ----3,953,683 28-3
19-12-25 1.200,002,502,40+0,10 +4,2% ----2,502,1020 28-3
19-12-25 1.300,001,401,62-0,22 -13,6% ----1,401,404 28-3
19-12-25 1.400,001,001,19-0,19 -16,0% ----1,001,002 28-3
19-12-25 1.500,001,400,94-- -- ----1,401,401 18-3
19-12-25 1.600,000,750,80-0,05 -6,3% ----0,750,7510 28-3
20-03-26 350,00------ -- ---------- --
20-03-26 400,00--258,08-- -- --------0 --
20-03-26 440,00------ -- ---------- --
20-03-26 450,00--216,89-- -- --------0 --
20-03-26 460,00--208,85-- -- --------0 --
20-03-26 480,00--193,93-- -- --------0 --
20-03-26 500,00--179,13-13,74 -7,7% --------0 --
20-03-26 550,00--145,43-- -- --------0 --
20-03-26 600,00115,20116,17-- -- ----115,20115,201 27-3
20-03-26 650,0090,5291,47-- -- ----90,5290,522 27-3
20-03-26152700,0070,1970,88-6,98 -9,8% ----70,1970,19151 27-3
20-03-26 750,0049,4054,55-5,15 -9,4% ----52,1049,404 28-3
20-03-26 800,0055,5841,75-- -- ----55,5855,581 25-3
20-03-26 850,00--31,83-- -- --------0 --
20-03-26 900,0022,0024,18-2,18 -9,0% ----22,0022,001 28-3
20-03-26 950,00--18,36-2,17 -11,8% --------0 --
20-03-2611.000,0018,0014,37-2,83 -19,7% ----18,0018,001 26-3
19-06-264400,00320,00262,64-15,27 -5,8% ----320,00320,001 25-2
19-06-26 450,00298,50222,92-- -- ----298,50298,501 31-1
19-06-26 500,00175,00186,70-11,70 -6,3% ----176,00175,008 28-3
19-06-26 550,00225,91154,46-- -- ----225,91223,786 11-2
19-06-2623600,00115,00126,23-10,50 -8,3% ----115,00115,005 28-3
19-06-26179700,0078,5482,21-7,93 -9,6% ----78,5478,0320 28-3
19-06-26 800,0049,0052,30-3,30 -6,3% ----49,0049,001 28-3
19-06-26130900,0030,0033,13-3,59 -10,8% ----30,9530,0023 28-3
19-06-26 1.000,0019,8520,94-1,09 -5,2% ----19,8519,851 28-3
19-06-26 1.100,0017,1013,24-- -- --------3 27-3
19-06-26 1.200,008,208,60-0,40 -4,7% ----8,208,201 28-3
19-06-261341.600,002,152,32-0,18 -7,8% ----2,152,152 28-3
18-12-26 280,00435,50372,90-- -- ----440,62435,1316 7-2
18-12-26 300,00347,20355,13-7,93 -2,2% ----347,20347,2010 28-3
18-12-26 350,00315,54312,42-- -- ----315,54315,541 13-3
18-12-26 400,00290,18272,49-- -- ----290,18290,181 21-3
18-12-26 450,00244,00235,67-- -- ----244,00244,003 11-3
18-12-26 500,00222,00202,18-- -- ----222,00222,001 26-3
18-12-26 550,00193,55172,03-- -- ----193,55193,551 24-3
18-12-2636560,00172,04166,46-11,69 -7,0% ----172,04172,041 13-3
18-12-26 600,00134,01145,51-11,50 -7,9% ----141,61134,012 28-3
18-12-26 700,0094,51103,03-8,52 -8,3% ----100,4094,5111 28-3
18-12-26 800,0065,1072,66-7,56 -10,4% ----70,7065,105 28-3
18-12-26366900,0048,5551,21-4,65 -9,1% ----48,5548,551 28-3
18-12-26 1.000,0036,8536,17-- -- ----37,2536,8510 27-3
18-12-26 1.100,0029,0025,84+3,16 +12,2% --------2 28-3
18-12-26 1.200,0017,0018,72-1,72 -9,2% ----17,2516,654 28-3
18-12-26 1.300,0014,9513,73+1,22 +8,9% --------1 28-3
18-12-26 1.400,009,0010,25-1,25 -12,2% ----9,009,002 28-3
18-12-26 1.600,006,005,80-- -- ----6,006,003 27-3
17-12-27 300,00354,96365,20-- -- ----355,99354,962 11-3
17-12-27 400,00285,00290,63-- -- ----285,00285,001 11-3
17-12-27 450,00246,40257,66-11,26 -4,4% ----246,40245,9320 28-3
17-12-27 500,00261,48227,86-- -- ----263,83261,484 5-3
17-12-27 550,00220,50200,46-- -- ----220,50220,501 18-3
17-12-27 600,00200,00176,17-- -- ----200,00200,001 20-3
17-12-27477700,00128,00136,52-9,49 -7,0% ----132,60128,0020 28-3
17-12-27 800,00103,70106,16-2,46 -2,3% ----103,70103,7014 28-3
17-12-27 900,0097,0083,14-- -- ----97,0097,001 25-3
17-12-27 1.000,0059,5065,29-5,79 -8,9% ----63,8559,507 28-3
17-12-273201.100,0062,3751,72-3,91 -7,6% ----62,3762,375 19-3
17-12-27 1.200,0038,0041,29-3,29 -8,0% ----38,0038,001 28-3
17-12-271211.400,0027,5027,13-2,11 -7,8% ----27,5027,5011 27-3
17-12-27 1.600,0023,4018,31-- -- ----23,4023,401 13-3
17-12-27 2.000,0010,008,99+1,01 +11,2% ----10,0010,001 28-3
15-12-28 300,00445,90372,21-- -- ----445,90445,901 7-2
15-12-28 400,00335,00307,18-- -- ----335,00335,001 20-3
15-12-28219500,00240,00250,53-13,37 -5,3% ----242,00240,007 28-3
15-12-28 550,00226,50225,29-- -- ----226,50226,501 10-3
15-12-2844600,00196,70202,27-11,60 -5,7% ----196,70196,701 28-3
15-12-28 700,00180,17164,17-- -- ----180,17180,171 19-3
15-12-28 800,00140,20134,82-- -- ----146,15140,202 12-3
15-12-28 900,00105,00111,70-6,70 -6,0% ----105,00104,003 28-3
15-12-28 1.000,0090,0093,12-3,12 -3,4% ----90,0090,001 28-3
15-12-28 1.100,0081,0077,77-- -- ----81,0081,001 27-3
15-12-281111.200,0077,4365,72-4,64 -7,1% ----77,6677,4312 18-3
15-12-28 1.400,0045,8647,80-1,94 -4,1% ----45,8645,861 28-3
15-12-283561.600,0033,8535,83-3,19 -8,9% ----33,9533,853 28-3
15-12-28 2.000,0024,7520,59-- -- ----25,0024,752 24-3
21-12-29 300,00381,81386,09-4,28 -1,1% ----384,00381,8112 28-3
21-12-29 400,00356,65322,96-- -- ----356,65356,651 24-3
21-12-29 500,00307,90269,92-- -- ----307,90306,106 5-3
21-12-29 550,00233,50246,32-12,82 -5,2% ----245,00233,5011 28-3
21-12-2911600,00221,95225,20-12,01 -5,3% ----221,95221,951 28-3
21-12-29 700,00203,27188,68-- -- ----203,27203,222 21-3
21-12-29 800,00154,00160,30-6,30 -3,9% ----157,50154,002 28-3
21-12-29 900,00150,70137,15-- -- ----150,70150,701 26-3
21-12-29 1.000,00112,50118,15-5,65 -4,8% ----115,00112,502 28-3
21-12-29 1.200,0092,4591,15-- -- ----92,4592,451 27-3
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?