Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 647,60625,30+22,30 +3,6% 650,30628,10570.77317:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-9-2025)
Totaal volume 2.541 (1.307 Calls, 1.234 Puts)
Totaal open interest bij opening 2.862 (2.786 Calls, 76 Puts)
Call / Put ratio 1,06
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-09-25 300,00318,65317,53-- -- ----318,65318,651 2-9
19-09-25 350,00279,93267,58-- -- ----279,93279,9310 29-7
19-09-25 400,00238,30217,68-- -- ----238,30238,301 22-8
19-09-25 420,00217,75197,76-- -- ----217,75217,751 21-8
19-09-25 440,00--178,12-- -- --------0 --
19-09-25 450,00235,00168,19-- -- ----235,00235,001 9-6
19-09-25 460,00160,83158,24-- -- ----160,83160,834 24-7
19-09-25 470,00--148,31-- -- --------0 --
19-09-25 480,00176,80138,39-- -- ----176,80176,704 27-8
19-09-25 490,00--128,49-- -- --------0 --
19-09-25 500,00145,50118,59-- -- ----145,50145,506 19-8
19-09-25 510,00127,99108,74-- -- ----127,99127,927 21-8
19-09-25 520,00128,8598,86-- -- ----128,85128,853 20-8
19-09-25 530,00--89,04-- -- --------0 --
19-09-25 540,0098,6379,33-- -- ----99,0098,637 21-8
19-09-25 550,0081,1069,73+11,37 +16,3% ----81,1380,749 3-9
19-09-25 560,0069,7660,38+9,38 +15,5% ----70,4069,762 3-9
19-09-25 570,0054,9051,27-- -- ----54,9054,901 2-9
19-09-25 580,0070,6042,64-- -- ----70,6070,601 29-8
19-09-25 590,0042,0034,60+7,40 +21,4% ----47,0042,002 3-9
19-09-25 600,0033,5027,12+6,38 +23,5% ----38,2033,507 3-9
19-09-25 610,0026,9620,75+6,21 +29,9% ----26,9626,961 3-9
19-09-25 620,0020,3515,34+5,01 +32,7% ----24,0020,3515 3-9
19-09-25 630,0016,9511,00+5,95 +54,1% ----18,2015,0555 3-9
19-09-25 640,0012,157,67+4,48 +58,4% ----13,0011,0042 3-9
19-09-25 650,007,105,11+1,99 +38,9% ----9,107,10245 3-9
19-09-25 660,004,753,43+1,32 +38,5% ----6,254,7091 3-9
19-09-25 670,003,202,32+0,88 +37,9% ----4,203,2094 3-9
19-09-25 680,002,251,59+0,66 +41,5% ----2,651,9233 3-9
19-09-25 690,001,501,10+0,40 +36,4% ----1,751,504 3-9
19-09-25 700,001,150,76+0,39 +51,3% ----1,300,90163 3-9
19-09-25 710,000,790,59+0,20 +33,9% ----0,790,791 3-9
19-09-25 720,000,470,47-- -- ----0,700,4426 2-9
19-09-25 730,000,370,38-- -- ----0,470,376 2-9
19-09-25 740,000,490,07-- -- ----0,490,3826 1-9
19-09-25 750,000,300,04+0,26 +650,0% ----0,300,301 3-9
19-09-25 760,000,340,03-- -- ----0,340,3410 1-9
19-09-25 780,000,190,01-- -- ----0,190,191 1-9
19-09-25635800,000,100,17-- -- --0,280,100,101 1-9
19-09-2552840,000,260,07-- -- ----0,300,2616 27-8
19-09-25411850,000,060,060,00 0,0% --22,000,060,061 1-9
19-09-2536880,000,290,04-- -- --0,190,290,291 7-8
19-09-25600900,000,030,030,00 0,0% --0,750,030,031 2-9
19-09-2538920,000,350,01-- -- ----0,570,3514 21-7
19-09-25568950,000,040,01-- -- ----0,040,042 25-8
19-09-25 960,00--0,01-- -- --------0 --
19-09-252541.000,000,020,05-0,03 -60,0% ----0,020,026 2-9
19-09-25401.050,000,030,04-- -- ----0,030,031 26-8
19-09-251521.100,000,070,02-- -- ----0,070,071 8-8
17-10-25 400,00195,31219,59-- -- ----196,26195,3111 6-8
17-10-25 420,00176,68199,89-- -- ----176,68176,683 6-8
17-10-25 440,00--180,24-- -- --------0 --
17-10-25 460,00--160,69-- -- --------0 --
17-10-25 480,00--141,36-- -- --------0 --
17-10-25 490,00--131,81-- -- --------0 --
17-10-25 500,00--122,38-- -- --------0 --
17-10-25 520,00--104,03-- -- --------0 --
17-10-25 540,00118,2086,50-- -- ----118,20118,202 26-8
17-10-25 550,00--78,30-- -- --------0 --
17-10-25 560,0068,6070,21-- -- ----68,6068,602 2-9
17-10-25 570,0077,9962,45-- -- ----77,9977,991 21-8
17-10-25 580,0079,1055,30-- -- ----79,1079,101 25-8
17-10-25 590,0049,3448,62-- -- ----51,4549,349 2-9
17-10-25 600,0050,4042,44+7,96 +18,8% ----53,0050,003 3-9
17-10-25 610,0041,6036,78+4,82 +13,1% ----41,6041,601 3-9
17-10-25 620,0039,4531,59+7,86 +24,9% ----40,0039,452 3-9
17-10-25 630,0033,0526,97+6,08 +22,5% ----34,8031,6571 3-9
17-10-25 640,0029,3522,83+6,52 +28,6% ----29,4528,7534 3-9
17-10-25 650,0023,9519,23+4,72 +24,5% ----25,0522,8058 3-9
17-10-25 660,0019,6016,09+3,51 +21,8% ----21,5019,6020 3-9
17-10-25 670,0016,8013,44+3,36 +25,0% ----17,5016,806 3-9
17-10-25 680,0013,5011,16+2,34 +21,0% ----15,1013,507 3-9
17-10-25 690,0011,509,26+2,24 +24,2% ----12,5011,506 3-9
17-10-25 700,009,957,67+2,28 +29,7% ----10,409,8013 3-9
17-10-25 710,006,906,37-- -- ----7,506,907 2-9
17-10-25 720,006,805,32+1,48 +27,8% ----6,806,156 3-9
17-10-25 740,004,803,74+1,06 +28,3% ----4,904,407 3-9
17-10-25 760,003,312,67+0,64 +24,0% ----3,313,204 3-9
17-10-25 800,001,731,41+0,32 +22,7% ----1,731,702 3-9
17-10-25 840,001,030,82-- -- ----1,031,031 1-9
17-10-25 880,000,910,58-- -- ----0,910,911 29-8
21-11-25 400,00------ -- --------0 --
21-11-25 420,00--200,94-- -- --------0 --
21-11-25 440,00--181,56-- -- --------0 --
21-11-25 460,00--162,43-- -- --------0 --
21-11-25 480,00--143,73-- -- --------0 --
21-11-25 500,00--125,55-- -- --------0 --
21-11-25 520,00--108,15-- -- --------0 --
21-11-25 540,00--91,72-- -- --------0 --
21-11-25 560,00--76,23-- -- --------0 --
21-11-25 580,00--62,42-- -- --------0 --
21-11-25 600,0057,9650,18+7,78 +15,5% ----57,9657,961 3-9
21-11-25 620,0046,8039,59+7,21 +18,2% ----48,2046,802 3-9
21-11-25 640,0037,2530,69+6,56 +21,4% ----37,2537,251 3-9
21-11-25 660,0028,3523,41+4,94 +21,1% ----28,8028,352 3-9
21-11-25 680,0021,3017,62+3,68 +20,9% ----22,0021,008 3-9
21-11-25 700,0015,4513,21+2,24 +17,0% ----15,4515,451 3-9
21-11-25 720,0012,259,85+2,40 +24,4% ----12,2511,308 3-9
21-11-25 740,009,157,38+1,77 +24,0% ----9,159,152 3-9
21-11-25 760,006,815,54+1,27 +22,9% ----6,906,804 3-9
21-11-25 800,003,123,22-- -- ----3,123,122 2-9
21-11-25 840,002,352,02+0,33 +16,3% ----2,352,3511 3-9
21-11-25 880,001,701,38-- -- ----1,701,702 1-9
21-11-25 920,00--1,05-- -- --------0 --
19-12-25 280,00326,05339,04-- -- ----326,05326,051 25-7
19-12-25 300,00322,20319,24-- -- ----322,20322,201 2-9
19-12-25 350,00295,24270,03-- -- ----295,24295,243 25-8
19-12-25 400,00247,25221,29-- -- ----247,25247,251 13-8
19-12-25 420,00182,09202,03-- -- ----184,75181,8519 6-8
19-12-25 440,00186,32183,03-- -- ----186,32186,325 11-8
19-12-25 450,00177,18173,63-- -- ----177,32177,1510 11-8
19-12-25 460,00200,80164,38-- -- ----200,80200,801 27-8
19-12-25 480,00150,41146,20-- -- ----150,53150,369 11-8
19-12-25 500,00139,18128,62+10,56 +8,2% ----139,21138,829 3-9
19-12-25 550,0098,2088,38+9,82 +11,1% ----100,5598,202 3-9
19-12-25 600,0061,4055,83+5,57 +10,0% ----65,6561,407 3-9
19-12-25 650,0037,3032,51+4,79 +14,7% ----39,3037,3014 3-9
19-12-25 700,0020,4017,72+2,68 +15,1% ----22,0020,2514 3-9
19-12-25 750,0010,809,48+1,32 +13,9% ----11,9510,8012 3-9
19-12-25 800,005,805,17+0,63 +12,2% ----6,205,8019 3-9
19-12-25 850,003,353,01+0,34 +11,3% ----3,563,3224 3-9
19-12-25 900,002,151,96+0,19 +9,7% ----2,362,157 3-9
19-12-25 950,001,401,28+0,12 +9,4% ----1,401,392 3-9
19-12-25 1.000,000,920,88-- -- ----1,000,9210 2-9
19-12-25 1.100,000,800,62-- -- ----0,800,801 27-8
19-12-25 1.200,000,460,44-- -- ----0,460,4350 22-8
19-12-25 1.300,000,500,37-- -- ----0,500,492 4-8
19-12-25 1.400,000,180,30-- -- ----0,180,181 1-9
19-12-25 1.500,000,280,22-- -- ----0,280,281 6-8
19-12-25 1.600,000,200,14-- -- ----0,200,201 6-8
20-03-26 300,00357,31320,97-- -- ----357,71357,0813 26-8
20-03-26 350,00270,11272,83-- -- ----280,18270,1121 2-9
20-03-26 400,00256,10225,99-- -- ----256,10256,101 18-7
20-03-26 420,00220,88207,61-- -- ----220,88220,835 18-8
20-03-26 440,00218,32189,63-- -- ----218,33209,1310 20-8
20-03-26 450,00237,00180,85-- -- ----237,00237,001 7-7
20-03-26 460,00222,70172,20-- -- ----222,70222,703 16-6
20-03-26 480,00153,91155,40-- -- ----153,91153,911 8-8
20-03-26 500,00133,00139,32-- -- ----134,05131,856 1-8
20-03-26 550,00123,80102,91-- -- ----124,50122,504 19-8
20-03-26 600,0074,5073,09-- -- ----74,5074,503 2-9
20-03-26 650,0057,0049,77+7,23 +14,5% ----57,0055,802 3-9
20-03-26 700,0038,0032,92+5,08 +15,4% ----38,0037,5057 3-9
20-03-26 750,0024,5021,36+3,14 +14,7% ----24,5024,501 3-9
20-03-26 800,0015,8513,80+2,05 +14,9% ----16,0015,852 3-9
20-03-26 850,0010,308,94+1,36 +15,2% ----10,5010,302 3-9
20-03-26 900,007,705,94-- -- ----7,707,703 1-9
20-03-26 950,006,554,11-- -- ----6,556,551 27-8
20-03-26 1.000,003,252,95+0,30 +10,2% ----3,253,002 3-9
20-03-26 1.100,001,651,76-- -- ----1,651,651 2-9
19-06-26 300,00335,10321,84+13,26 +4,1% ----335,10335,109 3-9
19-06-26 350,00287,55274,54+13,01 +4,7% ----287,55287,554 3-9
19-06-26 400,00241,00228,88-- -- ----241,00241,002 29-7
19-06-26 420,00--211,48-- -- --------0 --
19-06-26 440,00262,53194,53-- -- ----262,54261,086 27-6
19-06-26 450,00223,00186,23-- -- ----223,00223,001 16-7
19-06-26 460,00--178,15-- -- --------0 --
19-06-26 480,00191,94162,47-- -- ----192,33191,942 26-8
19-06-26 500,00175,84147,59-- -- ----176,37175,844 26-8
19-06-26 550,00117,85113,90-- -- ----117,85116,202 2-9
19-06-26 600,0087,8085,54-- -- ----89,0087,803 2-9
19-06-26 650,0062,6062,72-- -- ----65,0062,604 2-9
19-06-26 700,0049,5645,11+4,45 +9,9% ----50,0049,564 3-9
19-06-26 750,0031,0032,10-- -- ----33,0031,002 2-9
19-06-26 800,0026,0522,71+3,34 +14,7% ----26,0525,004 3-9
19-06-26 850,0018,5016,10-- -- ----18,5018,501 1-9
19-06-26 900,0012,9011,55+1,35 +11,7% ----12,9012,901 3-9
19-06-26 950,009,158,34-- -- ----9,309,158 2-9
19-06-26 1.000,007,006,21+0,79 +12,7% ----7,007,0010 3-9
19-06-26 1.100,003,953,62-- -- ----4,303,952 2-9
19-06-26 1.200,002,402,30+0,10 +4,3% ----2,502,4018 3-9
19-06-26 1.600,000,800,92-0,12 -13,0% ----0,800,801 3-9
18-12-26 280,00379,22343,92-- -- ----379,22379,221 26-8
18-12-26 300,00312,81325,46-- -- ----312,81312,814 4-8
18-12-26 350,00307,00280,76-- -- ----307,00307,001 16-7
18-12-26 400,00250,00238,53-- -- ----250,00250,002 12-8
18-12-26 450,00227,26199,47-- -- ----227,26227,261 29-8
18-12-26 500,00165,00164,31-- -- ----165,00165,003 2-9
18-12-26 550,00150,85133,38-- -- ----150,85150,851 25-8
18-12-26 560,00150,00127,73-- -- ----150,00150,001 26-8
18-12-26 600,00107,30106,91-- -- ----107,30107,302 2-9
18-12-26 700,0069,2566,71-- -- ----69,2566,308 2-9
18-12-26 800,0045,0040,73+4,27 +10,5% ----45,0044,8521 3-9
18-12-26 900,0027,9524,70+3,25 +13,2% ----27,9527,502 3-9
18-12-26 1.000,0017,1515,40+1,75 +11,4% ----17,1516,404 3-9
18-12-26 1.100,0010,009,86-- -- ----10,6010,005 2-9
18-12-26 1.200,007,606,66-- -- ----7,607,253 1-9
18-12-26 1.300,005,054,77-- -- ----5,055,0511 20-8
18-12-26 1.400,004,253,54-- -- ----4,254,251 19-8
18-12-26 1.600,002,652,25-- -- ----2,652,651 29-8
18-06-27 300,00356,50329,26-- -- ----357,55356,507 22-8
18-06-27 400,00--247,75-- -- --------0 --
18-06-27 450,00--211,40-- -- --------0 --
18-06-27 500,00226,50178,41-- -- ----226,50226,501 2-7
18-06-27 600,00140,69123,94-- -- ----140,79140,693 25-8
18-06-27 700,00100,5084,49-- -- ----100,50100,501 22-8
18-06-27 800,0055,1557,28-- -- ----60,1055,156 2-9
18-06-27 900,0045,0039,07-- -- ----45,0045,001 20-8
18-06-27 1.000,0028,3026,81+1,49 +5,6% ----28,3028,301 3-9
18-06-27 1.200,0013,6013,12-- -- ----13,6013,601 25-7
17-12-27 300,00332,00334,53-- -- ----332,00332,001 7-8
17-12-27 400,00315,00257,00-- -- ----315,00315,001 9-7
17-12-27 450,00253,00222,56-- -- ----253,00253,001 27-8
17-12-27 500,00219,88191,37-- -- ----219,88219,881 27-8
17-12-27 550,00188,00163,60-- -- ----188,00188,003 29-8
17-12-27 600,00151,84139,27-- -- ----151,84151,841 1-9
17-12-27 700,00107,00100,68+6,32 +6,3% ----107,00107,001 3-9
17-12-27 800,0077,7072,83+4,87 +6,7% ----77,7077,202 3-9
17-12-27 900,0056,0052,99+3,01 +5,7% ----56,0056,002 3-9
17-12-27 1.000,0049,4538,72-- -- ----49,4549,002 28-8
17-12-27 1.100,0036,0028,56-- -- ----36,0036,002 28-8
17-12-27 1.200,0026,0021,25-- -- ----26,0026,001 28-8
17-12-27 1.400,0012,7012,14-- -- ----12,7012,701 2-9
17-12-27 1.600,008,357,61-- -- ----8,358,353 29-8
17-12-27 2.000,003,503,30-- -- ----3,503,501 1-9
15-12-28 300,00358,00340,65+17,35 +5,1% ----358,00358,001 3-9
15-12-28 400,00295,23272,77-- -- ----295,33295,233 25-8
15-12-28 450,00264,75241,57-- -- ----264,75264,751 13-8
15-12-28 500,00241,60213,11-- -- ----241,60241,601 27-8
15-12-28 550,00231,60187,66-- -- ----231,60231,601 23-6
15-12-28 600,00185,00165,19-- -- ----185,00185,001 26-8
15-12-28 700,00130,00128,33-- -- ----130,00130,001 2-9
15-12-28 800,0098,00100,24-- -- ----102,7098,004 2-9
15-12-28 900,0081,9078,53-- -- ----81,9081,901 2-9
15-12-28 1.000,0063,0062,35-- -- ----64,8563,002 2-9
15-12-28 1.100,0049,1249,60-- -- ----49,1249,121 1-8
15-12-28 1.200,0039,5039,73-- -- ----39,5039,505 2-9
15-12-28 1.400,0030,4026,03-- -- ----30,4030,403 20-8
15-12-28 1.600,0020,0517,49-- -- ----20,0520,051 29-8
15-12-28 2.000,009,759,54-- -- ----9,759,755 2-9
21-12-29 300,00384,51350,11-- -- ----384,51384,511 26-8
21-12-29 400,00318,11287,19-- -- ----318,11318,111 27-8
21-12-29 450,00279,67258,62-- -- ----279,67279,503 25-8
21-12-29 500,00238,20232,38-- -- ----238,20238,201 2-9
21-12-29 550,00208,15208,46-- -- ----208,15208,151 2-9
21-12-29 600,00205,64187,17-- -- ----211,00205,643 29-8
21-12-29 700,00159,00151,34+7,66 +5,1% ----159,00159,001 3-9
21-12-29 800,00120,00124,12-- -- ----132,30120,002 2-9
21-12-29 900,00101,50102,47-- -- ----101,50101,505 25-7
21-12-29 1.000,0096,0085,31-- -- ----96,0096,001 29-8
21-12-29 1.200,0063,6559,35-- -- ----63,6563,402 1-9
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?