Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.128,201.168,60-40,40 -3,5% 1.190,001.128,202.685.51817:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-3-2026)
Totaal volume 5.769 (3.267 Calls, 2.502 Puts)
Totaal open interest bij opening 120.490 (57.687 Calls, 62.803 Puts)
Call / Put ratio 1,31
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 300,00865,50868,62-40,42 -4,7% 835,40838,40875,45865,505 26-1
20-03-26 350,00795,25818,62-40,42 -4,9% 785,40788,40795,25795,251 6-2
20-03-262400,00765,21768,63-40,43 -5,3% 735,45738,45766,24765,212 6-2
20-03-26 420,00851,61748,63-40,43 -5,4% 715,45718,45855,02851,616 28-1
20-03-2621440,00830,91728,63-40,43 -5,5% 695,45698,45830,91830,904 28-1
20-03-2623450,00638,75718,63-40,43 -5,6% 685,45688,45638,75638,751 14-1
20-03-267460,00197,79708,63-40,43 -5,7% 675,45678,45197,79197,795 4-9
20-03-2610480,00692,11688,63-40,43 -5,9% 655,45658,45692,11692,111 23-1
20-03-2672500,00678,50668,63-40,43 -6,0% 635,45638,45707,50678,502 29-1
20-03-26 520,00--648,63-40,43 -6,2% 615,45618,45----0 --
20-03-2625550,00698,15618,64-40,44 -6,5% 585,45588,45700,52694,3810 29-1
20-03-265560,00575,00608,64-40,44 -6,6% 575,45578,45575,00575,001 19-1
20-03-26214600,00590,00568,64-40,44 -7,1% 535,45538,45590,00590,002 17-3
20-03-26415650,00493,00518,64-40,44 -7,8% 485,50488,50528,00485,608 20-3
20-03-2622680,00506,54488,64-40,44 -8,3% 455,50458,50506,59506,323 11-3
20-03-26515700,00473,00468,65-40,45 -8,6% 435,50438,50473,00473,001 19-3
20-03-2622720,00423,92448,65-40,45 -9,0% 415,50418,50423,92423,921 20-3
20-03-2647740,00432,00428,65-40,45 -9,4% 395,50398,50432,00432,003 20-3
20-03-26228750,00435,40418,65-40,45 -9,7% 385,50388,50435,40435,401 20-3
20-03-2610760,00460,10408,65-40,45 -9,9% 375,50378,50460,10460,1010 27-1
20-03-264780,00382,92388,65-40,45 -10,4% 355,50358,50382,92382,921 19-3
20-03-26492800,00387,50368,65-40,45 -11,0% 335,50338,50387,50387,501 20-3
20-03-263820,00414,50348,65-40,45 -11,6% 315,50318,50414,50414,502 27-2
20-03-2624840,00345,30328,66-40,46 -12,3% 295,50298,50345,30345,301 17-3
20-03-26406850,00293,12318,66-40,46 -12,7% 285,55288,55335,00291,7812 20-3
20-03-264860,00252,00308,66-40,46 -13,1% 275,55278,55252,00246,182 9-3
20-03-26256880,00329,00288,66-40,46 -14,0% 255,55258,55329,00301,003 16-3
20-03-26357900,00284,05268,66-40,46 -15,1% 235,55238,55284,05272,006 20-3
20-03-26283920,00262,52248,66-40,46 -16,3% 215,55218,55262,52262,522 20-3
20-03-2629940,00313,00228,66-40,46 -17,7% 195,55198,55313,00313,001 20-2
20-03-26145950,00192,88218,66-40,46 -18,5% 185,55188,55231,00192,8831 20-3
20-03-2621960,00183,32208,66-40,46 -19,4% 175,55178,55204,40183,322 20-3
20-03-26 970,00--198,66-40,46 -20,4% 165,55168,55----0 --
20-03-2647980,00180,99188,67-40,47 -21,5% 155,55158,55185,02178,774 19-3
20-03-26 990,00--178,67-40,47 -22,7% 145,55148,55----0 --
20-03-264071.000,00145,63168,67-40,47 -24,0% 135,55138,55185,76145,639 20-3
20-03-26 1.010,00--158,68-40,48 -25,5% 125,55128,55----0 --
20-03-26221.020,00196,81148,70-40,50 -27,2% 115,55118,55196,81196,811 18-3
20-03-26 1.030,00--138,72-40,52 -29,2% 105,55108,55----0 --
20-03-26541.040,00112,00128,78-40,58 -31,5% 95,5598,55112,00112,002 19-3
20-03-265021.050,0092,50118,86-40,66 -34,2% 85,5588,55129,0092,509 20-3
20-03-26271.060,00100,50109,00-40,80 -37,4% 75,5578,55100,50100,501 19-3
20-03-26131.070,00109,2099,19-40,99 -41,3% 65,6068,60109,20109,201 20-3
20-03-261161.080,0066,0089,41-41,21 -46,1% 55,6058,60104,8566,005 20-3
20-03-26321.090,0089,0879,72-41,52 -52,1% 45,6048,6089,0889,081 20-3
20-03-266791.100,0046,0070,16-41,96 -59,8% 35,7038,7087,6041,3032 20-3
20-03-26271.110,0076,0060,64-42,44 -70,0% 26,0528,6576,0076,001 20-3
20-03-261611.120,0023,5851,55-43,35 -84,1% 17,1018,8062,9015,0021 20-3
20-03-26371.130,0016,0042,75-26,75 -62,6% 8,8010,3060,008,0023 20-3
20-03-26701.140,003,2034,59-31,39 -90,7% 2,894,3946,003,0058 20-3
20-03-261251.150,000,8827,00-26,12 -96,7% 0,261,7636,590,8895 20-3
20-03-261551.160,000,2020,52-20,32 -99,0% --0,8531,000,20128 20-3
20-03-26811.170,000,7514,93-14,18 -95,0% --0,5323,000,75114 20-3
20-03-261681.180,000,0310,41-10,38 -99,7% --0,3416,000,03110 20-3
20-03-26761.190,000,206,89-6,69 -97,1% --0,2510,000,2075 20-3
20-03-269991.200,000,014,62-4,61 -99,8% --0,016,000,01259 20-3
20-03-262241.220,000,051,96-1,91 -97,4% --0,051,850,0550 20-3
20-03-262231.240,000,020,90-0,88 -97,8% --0,020,650,0238 20-3
20-03-262761.260,000,100,49-0,39 -79,6% --0,200,300,0123 20-3
20-03-263601.280,000,100,29-0,19 -65,5% --0,100,200,0541 20-3
20-03-268881.300,000,010,13-0,12 -92,3% --0,100,180,0143 20-3
20-03-263271.320,000,030,04-0,01 -25,0% --0,370,100,038 20-3
20-03-262761.340,000,010,010,00 0,0% --0,370,010,011 20-3
20-03-263231.360,000,040,02+0,02 +100,0% ----0,060,043 19-3
20-03-263181.380,000,220,01+0,21 +2100,0% --0,200,220,22200 20-3
20-03-266161.400,000,100,01+0,09 +900,0% ----0,300,109 18-3
20-03-26341.420,000,370,06+0,31 +516,7% ----0,370,371 19-3
20-03-26121.440,001,200,02-- -- ----1,231,004 5-3
20-03-262901.450,000,010,02-0,01 -50,0% --0,360,010,01220 20-3
20-03-26101.460,001,330,01-- -- ----1,631,307 3-3
20-03-261711.480,000,350,02-- -- ----0,370,352 11-3
20-03-261411.500,000,020,01+0,01 +100,0% --0,360,020,021 19-3
20-03-26301.520,000,050,01+0,04 +400,0% ----0,050,055 19-3
20-03-26221.560,000,200,04-- -- ----0,230,202 10-3
20-03-261401.600,000,050,02+0,03 +150,0% ----0,050,056 17-3
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
20-03-26152.100,000,010,11-0,10 -90,9% ----0,010,0115 18-3
17-04-264720,00478,16451,13-39,56 -8,8% ----478,16478,162 17-3
17-04-262760,00389,00411,76-39,20 -9,5% ----389,00389,002 19-3
17-04-267800,00367,92372,73-38,72 -10,4% 341,25344,25367,92360,003 19-3
17-04-2615840,00370,10334,16-38,12 -11,4% ----370,10370,102 17-3
17-04-268880,00324,90296,74-38,79 -13,1% 264,70267,70324,90324,902 17-3
17-04-264900,00270,00277,77-38,30 -13,8% ----275,00265,003 19-3
17-04-269920,00279,26259,18-37,96 -14,6% 227,85230,85279,26279,261 11-3
17-04-26 940,00236,35240,85-37,11 -15,4% 210,00213,00236,35236,351 20-3
17-04-2611960,00210,00222,79-36,40 -16,3% 192,65195,65210,00210,003 19-3
17-04-26 980,00--205,28-35,23 -17,2% 175,80178,80----0 --
17-04-26471.000,00165,00188,28-34,43 -18,3% 1,00205,00205,00163,0040 20-3
17-04-2611.010,00216,11180,08-34,13 -19,0% 151,70154,70216,11216,111 18-3
17-04-2671.020,00180,35171,88-33,07 -19,2% 144,00147,00180,35180,351 6-3
17-04-26 1.030,00--163,88-32,61 -19,9% 136,45139,45----0 --
17-04-26131.040,00148,02156,03-32,11 -20,6% ----148,02148,021 19-3
17-04-2681.050,00131,44148,29-31,57 -21,3% 121,85124,75131,44131,443 20-3
17-04-26131.060,00156,65140,74-30,38 -21,6% ----156,65156,658 18-3
17-04-2611.070,00139,55133,39-29,82 -22,4% ----139,55139,551 20-3
17-04-2651.080,00144,60126,27-29,30 -23,2% 101,40103,95144,60144,601 18-3
17-04-2651.090,0099,40119,26-28,69 -24,1% ----118,9099,403 20-3
17-04-26491.100,0090,12112,45-27,67 -24,6% 75,00--113,0090,125 20-3
17-04-26291.120,0077,8099,45-26,49 -26,6% ----77,8077,805 20-3
17-04-26181.140,0067,0087,16-24,30 -27,9% ----80,0067,0013 20-3
17-04-26261.160,0060,0075,91-22,33 -29,4% ----84,0056,4029 20-3
17-04-26441.180,0049,5065,42-19,99 -30,6% 48,1049,8572,0049,1518 20-3
17-04-261891.200,0042,5056,02-18,05 -32,2% 40,4042,1061,6541,1040 20-3
17-04-26911.220,0035,7047,52-15,76 -33,2% 33,6535,2053,0035,7028 20-3
17-04-263031.240,0029,7240,05-13,99 -34,9% 20,00--44,9029,7216 20-3
17-04-26341.260,0024,4733,51-11,95 -35,7% ----36,5024,4724 20-3
17-04-263661.280,0019,9027,78-10,41 -37,5% ----31,5219,0033 20-3
17-04-266671.300,0017,0022,97-8,71 -37,9% 15,0016,0026,0015,00117 20-3
17-04-261591.320,0012,7518,87-7,57 -40,1% 12,5013,1020,7012,65102 20-3
17-04-26871.340,0010,8515,44-6,42 -41,6% --23,0016,5010,0027 20-3
17-04-261911.360,008,2512,62-5,39 -42,7% 8,258,758,958,2542 20-3
17-04-26601.380,007,1510,26-4,19 -40,8% 6,507,0511,176,30237 20-3
17-04-262151.400,005,508,34-3,71 -44,5% ----8,905,5013 20-3
17-04-263261.440,003,755,55-2,56 -46,1% 3,503,974,653,75197 20-3
17-04-26251.480,003,803,70-1,81 -48,9% ----3,803,801 20-3
17-04-266351.500,002,503,09-1,67 -54,0% ----2,502,502 20-3
17-04-26641.520,001,852,55-1,40 -54,9% ----1,851,852 20-3
17-04-26131.560,002,601,87-1,19 -63,6% ----2,602,282 17-3
17-04-264551.600,001,221,40-1,02 -72,9% ----1,221,222 20-3
17-04-26991.700,000,640,88-0,79 -89,8% ----0,660,643 20-3
17-04-26451.800,000,420,26-0,24 -92,3% --0,350,420,422 20-3
17-04-26261.900,000,270,11-- -- ----0,300,272 16-3
17-04-26292.000,000,700,05-- -- --0,630,700,705 27-2
17-04-26112.100,000,950,02-- -- ----0,950,862 25-2
17-04-26 2.200,00--0,01-- -- --------0 --
15-05-26 720,00--452,35-37,47 -8,3% 422,05425,05----0 --
15-05-26 760,00--413,77-37,18 -9,0% --------0 --
15-05-26 800,00--375,70-37,04 -9,9% 345,60348,60----0 --
15-05-26 840,00--340,09-38,32 -11,3% 308,50311,50----0 --
15-05-269880,00324,69303,26-37,10 -12,2% ----324,69323,235 13-3
15-05-261920,00327,81267,71-35,98 -13,4% 238,05241,05327,81327,811 23-2
15-05-26 940,00--250,53-34,90 -13,9% --------0 --
15-05-26 960,00--233,60-34,01 -14,6% 205,40208,40----0 --
15-05-26 980,00--217,28-33,01 -15,2% 189,80192,80----0 --
15-05-26231.000,00220,00201,41-31,87 -15,8% 174,75177,75220,20220,0021 10-3
15-05-26 1.020,00--185,90-30,80 -16,6% --------0 --
15-05-2621.040,00159,00171,42-29,88 -17,4% ----159,00159,002 19-3
15-05-26 1.060,00--157,65-29,28 -18,6% --------0 --
15-05-26321.080,00132,85143,98-28,20 -19,6% ----145,65132,853 19-3
15-05-26571.100,00109,00131,08-26,48 -20,2% 108,65111,60133,00109,004 20-3
15-05-267081.120,0098,75118,59-25,11 -21,2% ----98,7598,756 20-3
15-05-26301.160,0080,0096,19-21,99 -22,9% 77,2079,1592,8580,009 20-3
15-05-26711.200,0063,9576,50-18,69 -24,4% 59,9562,0080,0560,0039 20-3
15-05-26751.240,0047,0059,75-15,55 -26,0% 45,8547,7547,0047,002 20-3
15-05-262191.280,0036,3345,81-13,17 -28,7% --50,0050,4034,4012 20-3
15-05-261261.320,0027,6534,83-10,61 -30,5% ----36,3526,2518 20-3
15-05-26351.360,0020,4826,12-8,26 -31,6% ----28,3020,3017 20-3
15-05-261191.400,0014,5019,39-6,27 -32,3% 13,5015,0019,2514,5019 20-3
15-05-26291.440,0010,7014,31-4,38 -30,6% ----14,7510,702 20-3
15-05-26201.480,008,7510,61-3,72 -35,1% 6,908,1010,458,752 20-3
15-05-2691.520,0010,857,81-2,72 -34,8% ----10,8510,851 13-3
15-05-2671.560,008,555,84-2,15 -36,8% 3,314,628,558,555 18-3
15-05-2651.600,005,604,34-1,48 -34,1% 2,203,615,605,601 17-3
15-05-26291.700,001,602,34-0,81 -34,6% 0,712,081,801,602 20-3
15-05-26111.800,001,431,40-0,56 -40,0% ----1,431,431 13-3
15-05-26211.900,000,800,95-0,45 -47,4% ----0,800,705 18-3
15-05-26 2.000,00--0,54-0,24 -44,4% 0,050,93----0 --
15-05-26 2.100,00--0,33-0,13 -39,4% --0,81----0 --
15-05-2612.200,001,130,22-0,09 -40,9% --0,711,131,131 25-2
19-06-26195300,00896,57869,60-40,43 -4,6% ----896,57881,637 17-3
19-06-26103350,00784,39819,97-40,41 -4,9% ----834,90784,3912 20-3
19-06-2640400,00778,22770,39-40,39 -5,2% ----784,99778,2210 20-3
19-06-26 420,00--750,57-40,31 -5,4% --------0 --
19-06-267440,00471,80730,82-40,29 -5,5% ----471,80471,802 22-12
19-06-265450,00722,45720,94-40,28 -5,6% ----722,45722,451 19-3
19-06-264460,00732,75711,07-40,28 -5,7% ----732,75732,751 11-3
19-06-2610480,00753,91691,33-40,25 -5,8% ----753,91750,913 23-2
19-06-2640500,00684,80671,61-40,24 -6,0% ----684,89684,805 17-3
19-06-26 520,00--651,88-40,08 -6,1% 619,60622,60----0 --
19-06-2641550,00651,10622,94-39,89 -6,4% ----651,10651,101 17-3
19-06-2628560,00625,90613,19-39,89 -6,5% 580,65583,65628,92625,5822 17-3
19-06-2699600,00600,21574,88-40,27 -7,0% ----600,21586,2812 17-3
19-06-26110650,00550,85526,28-39,82 -7,6% ----550,85550,851 5-3
19-06-264680,00451,14497,06-39,13 -7,9% ----451,14451,141 6-3
19-06-26355700,00492,35477,98-38,99 -8,2% 446,00449,00492,35492,351 13-3
19-06-2625720,00434,22458,82-38,68 -8,4% ----434,22434,221 20-3
19-06-26315750,00441,91431,05-38,78 -9,0% ----441,91441,912 20-3
19-06-26 760,00--421,35-38,21 -9,1% 389,90392,90----0 --
19-06-26374800,00418,00384,48-37,73 -9,8% ----418,00418,001 10-3
19-06-26164850,00367,50339,31-36,17 -10,7% ----373,05367,505 10-3
19-06-26117880,00326,55313,56-35,76 -11,4% 284,15287,15326,55316,465 20-3
19-06-26522900,00274,50296,36-34,57 -11,7% --440,00312,50274,509 20-3
19-06-2670920,00292,20279,97-34,18 -12,2% 251,65254,65292,20292,201 20-3
19-06-269940,00275,34263,53-33,34 -12,7% 236,05239,05275,34275,342 17-3
19-06-26244950,00211,48255,78-33,13 -13,0% ----213,31211,484 9-3
19-06-2619960,00248,27247,68-32,22 -13,0% 220,85223,85248,27232,832 19-3
19-06-2619980,00214,65232,36-31,57 -13,6% ----214,65214,654 20-3
19-06-265221.000,00207,71217,90-31,31 -14,4% ----207,71207,711 20-3
19-06-2691.020,00170,00203,43-30,11 -14,8% 178,25181,25170,00170,001 9-3
19-06-26151.030,00227,05196,35-29,55 -15,0% 171,60174,60227,05227,051 10-3
19-06-265251.050,00147,01182,46-28,66 -15,7% ----148,80143,9050 9-3
19-06-26461.080,00162,62162,96-26,73 -16,4% ----162,62162,622 20-3
19-06-265081.100,00146,40150,64-25,83 -17,1% ----146,40143,003 19-3
19-06-261071.120,00122,00138,77-24,67 -17,8% 118,00120,05122,00118,005 20-3
19-06-26261.140,00154,30127,50-23,37 -18,3% 107,70109,75154,30154,301 18-3
19-06-26701.160,00121,20116,85-22,18 -19,0% 97,95100,05121,20113,002 19-3
19-06-26751.180,00110,50106,68-21,25 -19,9% ----110,50110,501 20-3
19-06-268451.200,0084,5097,18-19,63 -20,2% --103,00100,0084,5030 20-3
19-06-26491.220,0074,9588,30-18,42 -20,9% 72,4574,5596,0074,954 20-3
19-06-26751.240,0078,0079,88-17,19 -21,5% ----78,0075,207 19-3
19-06-26791.260,0067,8072,11-16,13 -22,4% --150,0073,0067,8034 19-3
19-06-264191.280,0056,0065,11-14,66 -22,5% 52,4054,3560,0056,004 20-3
19-06-269521.300,0048,7058,49-13,51 -23,1% 46,8548,7062,6548,709 20-3
19-06-261141.350,0040,0044,64-11,03 -24,7% ----40,0040,001 20-3
19-06-267781.400,0027,0033,70-8,74 -25,9% --70,0027,5026,8511 20-3
19-06-261461.450,0026,3025,22-7,04 -27,9% ----26,3026,303 20-3
19-06-261.9021.500,0018,8518,78-5,09 -27,1% 14,2515,5019,5018,855 19-3
19-06-261891.550,0014,5513,99-3,96 -28,3% 10,4511,5014,5514,2012 19-3
19-06-264191.600,0011,0010,31-3,10 -30,1% ----11,1011,0010 20-3
19-06-26581.650,006,757,72-2,26 -29,3% ----7,006,757 9-3
19-06-261451.700,005,805,89-1,78 -30,2% ----5,805,801 19-3
19-06-26421.800,003,553,47-0,97 -28,0% 1,863,123,553,552 20-3
19-06-26531.900,002,232,14-0,29 -13,6% 1,022,122,232,232 20-3
19-06-261042.000,001,541,54+0,09 +5,8% 0,501,551,541,542 20-3
19-06-26262.200,001,000,88-0,39 -44,3% ----1,000,954 11-3
19-06-26642.400,000,630,63-0,42 -66,7% ----0,630,631 20-3
18-09-2617350,00786,69822,67-40,51 -4,9% ----837,10786,6912 20-3
18-09-261400,00781,52773,72-40,00 -5,2% ----788,29781,5210 20-3
18-09-26 440,00--735,19-39,94 -5,4% --------0 --
18-09-26 450,00--725,54-39,87 -5,5% --------0 --
18-09-26 460,00--715,94-39,82 -5,6% 683,35686,35----0 --
18-09-26 480,00--696,74-39,77 -5,7% 664,20667,20----0 --
18-09-264500,00708,00677,31-39,39 -5,8% 645,15648,15708,00708,001 10-3
18-09-26 520,00--658,54-39,61 -6,0% --------0 --
18-09-26 550,00438,80630,09-39,30 -6,2% ----438,80438,801 4-12
18-09-26 560,00--620,64-39,26 -6,3% 588,45591,45----0 --
18-09-263600,00609,55583,05-38,91 -6,7% 551,20554,20609,55609,551 17-2
18-09-262650,00572,08536,75-38,18 -7,1% ----572,08572,081 12-2
18-09-261680,00521,69509,41-37,84 -7,4% 478,40481,40521,69521,691 23-1
18-09-263700,00504,00491,51-37,68 -7,7% 460,65463,65504,00504,001 22-1
18-09-267720,00462,58473,71-37,33 -7,9% 443,15446,15462,58462,581 3-3
18-09-2650750,00504,32447,36-36,46 -8,2% ----504,32504,314 23-2
18-09-26118800,00414,91404,69-35,43 -8,8% ----418,40414,913 20-3
18-09-2629850,00375,00364,34-34,36 -9,4% 335,95338,95375,00375,001 20-3
18-09-2646880,00354,00340,62-33,54 -9,8% ----354,00354,002 17-3
18-09-2652900,00338,79325,02-32,20 -9,9% ----338,79338,791 17-3
18-09-26115920,00311,60310,34-32,08 -10,3% 283,80286,80311,60311,601 6-3
18-09-2690950,00299,50288,76-31,45 -10,9% 262,85265,85299,50299,502 20-3
18-09-261081.000,00241,75254,31-29,30 -11,5% 229,90232,90241,75241,751 19-3
18-09-26791.050,00202,00222,50-27,91 -12,5% ----234,00202,009 20-3
18-09-261691.080,00207,41204,57-26,27 -12,8% 182,55185,55210,90207,413 20-3
18-09-26621.100,00173,00193,26-25,63 -13,3% 171,85174,85173,00173,001 20-3
18-09-26601.120,00177,15182,30-24,89 -13,7% ----177,15177,151 19-3
18-09-26391.140,00160,00171,83-24,73 -14,4% ----184,40160,008 20-3
18-09-26331.160,00146,00161,75-23,00 -14,2% 142,25144,45167,95146,004 20-3
18-09-26311.180,00159,05152,06-22,26 -14,6% ----159,05159,052 20-3
18-09-262991.200,00128,00142,84-21,61 -15,1% 124,65126,90148,50128,005 20-3
18-09-261791.220,00141,64134,01-20,83 -15,5% ----141,64141,641 18-3
18-09-26421.240,00131,35125,58-19,44 -15,5% 108,80111,10131,35131,351 20-3
18-09-26531.260,00125,00117,63-18,81 -16,0% 101,50103,80144,70125,008 18-3
18-09-26451.280,0098,25110,02-18,04 -16,4% ----116,3598,2512 20-3
18-09-262181.300,0091,00102,79-17,36 -16,9% ----106,0091,006 20-3
18-09-26551.320,0095,9596,04-16,27 -16,9% 81,9084,2095,9595,952 19-3
18-09-26351.340,00112,6089,59-15,42 -17,2% 76,1078,35112,60112,605 18-3
18-09-26491.350,0086,5086,44-15,00 -17,4% 73,4075,6086,5086,502 19-3
18-09-26191.360,0098,2183,40-14,68 -17,6% ----98,2198,211 11-3
18-09-26341.380,0068,0077,70-13,90 -17,9% ----68,0068,001 20-3
18-09-263221.400,0063,4072,30-13,58 -18,8% 60,8563,0072,7063,404 20-3
18-09-261081.450,0052,2060,40-11,29 -18,7% ----52,2052,203 20-3
18-09-261081.500,0043,5050,33-10,43 -20,7% 41,2544,1543,5043,502 20-3
18-09-26851.550,0036,4041,86-8,47 -20,2% ----36,4036,403 20-3
18-09-261071.600,0036,7534,67-7,65 -22,1% 27,7530,4536,7536,753 20-3
18-09-26171.650,0041,0028,77-6,18 -21,5% 22,8525,1041,0037,503 2-3
18-09-26381.700,0022,9523,82-5,43 -22,8% 18,8520,7022,9522,951 20-3
18-09-261451.800,0016,1016,37-3,88 -23,7% 10,8514,6016,1016,102 20-3
18-09-26241.900,0014,8011,44-2,85 -24,9% ----14,8014,801 10-3
18-09-26742.000,006,708,12-2,13 -26,2% 5,507,006,706,703 20-3
18-09-26392.200,003,494,27-1,24 -29,0% --4,403,853,493 20-3
18-09-26372.400,002,032,42-0,69 -28,5% 0,692,192,072,033 20-3
18-12-26116280,00942,91892,91-40,16 -4,5% ----942,91940,1912 18-2
18-12-26155300,00987,10873,59-40,09 -4,6% ----987,10987,101 25-2
18-12-2664350,00856,05825,67-39,96 -4,8% ----856,05848,906 12-3
18-12-2630400,00792,14778,19-39,84 -5,1% ----792,14792,141 13-3
18-12-26 440,00--740,39-39,69 -5,4% 707,95710,95----0 --
18-12-2637450,00731,13731,09-39,74 -5,4% ----731,13731,133 20-3
18-12-2611460,00839,98721,64-39,64 -5,5% ----839,98819,9211 28-1
18-12-267480,00821,31702,99-39,45 -5,6% 670,65673,65821,48800,886 28-1
18-12-2641500,00675,00684,47-39,42 -5,8% ----675,00675,002 19-3
18-12-264520,00767,13665,83-39,13 -5,9% 633,80636,80767,13767,134 28-1
18-12-2663550,00638,00638,60-39,19 -6,1% ----638,16638,002 19-3
18-12-2671560,00629,30629,60-39,24 -6,2% ----630,15629,304 19-3
18-12-26320600,00606,00592,53-37,66 -6,4% 561,75564,75612,00606,003 11-3
18-12-261640,00550,17557,01-37,08 -6,7% 526,75529,75550,17542,502 16-1
18-12-262680,00617,88522,44-36,31 -7,0% 492,65495,65617,88617,881 24-2
18-12-261.199700,00532,70505,34-35,95 -7,1% ----537,48532,703 17-3
18-12-262720,00476,53488,60-35,66 -7,3% ----476,53476,531 3-3
18-12-2610760,00530,81455,92-34,96 -7,7% 427,35430,35530,81530,811 20-2
18-12-261.138800,00421,70424,07-33,82 -8,0% ----421,70421,703 20-3
18-12-2614840,00399,90393,62-33,11 -8,4% ----399,90399,253 4-2
18-12-2611880,00391,37364,25-31,79 -8,7% 338,00341,00391,37391,371 10-3
18-12-26854900,00336,39350,02-31,30 -8,9% ----336,39336,391 20-3
18-12-267920,00334,00336,09-30,82 -9,2% ----334,00334,002 19-3
18-12-2621960,00335,00309,34-29,32 -9,5% 284,90287,90335,00335,001 27-2
18-12-261.2061.000,00311,50283,90-28,34 -10,0% 260,45263,45311,60311,503 18-3
18-12-26321.040,00283,92259,95-27,36 -10,5% 237,40240,40283,92283,921 16-3
18-12-26271.080,00242,10237,40-25,63 -10,8% 215,85218,85242,10242,101 20-3
18-12-266221.100,00227,94226,64-25,07 -11,1% 205,70208,70235,37224,9148 20-3
18-12-26291.120,00227,27216,29-24,57 -11,4% ----227,27227,272 4-3
18-12-26421.140,00225,91206,26-24,71 -12,0% ----225,91215,892 17-3
18-12-26141.160,00206,50196,36-23,81 -12,1% 177,20179,45206,50206,501 16-3
18-12-26481.180,00190,35187,24-23,11 -12,3% 168,45170,75190,35190,351 20-3
18-12-261.6741.200,00163,25178,24-22,49 -12,6% ----182,20163,2557 20-3
18-12-26851.220,00172,25169,62-21,33 -12,6% 151,95154,25179,65172,252 20-3
18-12-26791.240,00148,00161,27-22,15 -13,7% 144,20146,35168,25148,004 20-3
18-12-26361.260,00142,50153,39-19,63 -12,8% 136,80139,05162,90142,157 20-3
18-12-26451.280,00130,00145,62-20,60 -14,1% ----153,60130,007 20-3
18-12-265941.300,00124,50138,20-19,73 -14,3% 122,95125,15144,55124,507 20-3
18-12-26281.320,00132,85131,10-19,14 -14,6% ----135,40132,853 20-3
18-12-266121.350,00124,71121,07-16,66 -13,8% ----125,20122,2515 20-3
18-12-267611.400,0097,00106,07-16,89 -15,9% ----112,2095,009 20-3
18-12-26691.450,0084,1592,83-15,80 -17,0% 81,3084,3084,1584,151 20-3
18-12-261641.500,0074,8081,15-14,59 -18,0% ----74,8074,801 20-3
18-12-26501.550,0058,2570,91-13,06 -18,4% 61,1064,1058,2558,251 9-3
18-12-262841.600,0063,7061,86-12,58 -20,3% ----63,7063,705 20-3
18-12-26151.650,0055,5054,04-10,74 -19,9% ----56,0055,502 20-3
18-12-263111.700,0042,6047,23-9,79 -20,7% 39,5042,5042,6042,601 20-3
18-12-262371.800,0035,7035,93-7,58 -21,1% 29,5032,3037,1535,2556 19-3
18-12-26571.900,0028,2027,45-6,26 -22,8% ----28,2028,201 20-3
18-12-26732.000,0020,7520,95-4,27 -20,4% 16,7518,4020,7520,002 20-3
18-12-26962.200,0015,0012,37-2,71 -21,9% 9,4010,9015,0013,305 12-3
18-12-261462.400,009,407,22-1,45 -20,1% 5,506,709,409,404 13-3
18-06-27183300,00889,64876,49-37,78 -4,3% 845,05850,05898,74880,715 17-2
18-06-2725400,00775,34785,76-38,77 -4,9% 753,15758,15776,04775,342 19-3
18-06-2713450,00870,49740,78-38,57 -5,2% 708,35713,35871,13870,494 25-2
18-06-277480,00733,00714,13-38,32 -5,4% ----733,00733,001 4-3
18-06-2711500,00790,17696,26-37,66 -5,4% 664,55669,55804,26790,174 24-2
18-06-27 520,00--679,20-37,84 -5,6% --------0 --
18-06-27 560,00--644,84-37,42 -5,8% --------0 --
18-06-2733600,00620,03611,27-36,73 -6,0% 580,15585,15620,03620,031 10-3
18-06-27 640,00--578,65-36,40 -6,3% --------0 --
18-06-27 680,00--545,50-34,59 -6,3% 516,50521,50----0 --
18-06-27167700,00534,85531,20-35,33 -6,7% 501,20506,20534,85534,851 11-3
18-06-271720,00533,20515,76-34,77 -6,7% 486,20491,20533,20533,201 13-3
18-06-275760,00494,86485,90-34,20 -7,0% ----494,86493,415 27-1
18-06-2742800,00450,00457,08-33,58 -7,3% ----450,00450,001 19-3
18-06-27 840,00409,00429,35-32,31 -7,5% 401,70406,70409,00409,001 20-3
18-06-271880,00402,76403,10-31,83 -7,9% 375,85380,85402,76402,761 4-2
18-06-27948900,00360,00390,62-31,80 -8,1% ----360,00360,001 20-3
18-06-27 920,00--377,65-30,61 -8,1% 351,20356,20----0 --
18-06-276960,00358,25353,66-28,56 -8,1% ----358,25358,251 19-3
18-06-277571.000,00343,63330,51-28,82 -8,7% ----343,99343,23130 11-3
18-06-2761.040,00296,39308,76-27,54 -8,9% ----319,10296,392 20-3
18-06-27491.100,00262,00277,70-25,64 -9,2% 255,35260,35262,00262,001 20-3
18-06-2791.150,00239,00254,10-24,44 -9,6% 232,90237,90239,00238,503 20-3
18-06-27251.200,00217,50232,27-22,59 -9,7% 212,20217,20238,00217,507 20-3
18-06-27321.250,00196,00211,58-20,94 -9,9% 193,15198,15198,90195,005 20-3
18-06-27311.300,00181,35193,00-19,81 -10,3% ----186,10177,606 20-3
18-06-27131.350,00185,15176,21-18,27 -10,4% 159,60164,60185,15185,151 20-3
18-06-27251.400,00174,45160,36-17,07 -10,6% 144,95149,95174,45174,451 17-3
18-06-2781.450,00152,90145,96-16,01 -11,0% 131,55136,55152,90152,902 10-3
18-06-271721.500,00123,55132,91-14,96 -11,3% ----123,55123,551 9-3
18-06-27141.550,00118,00120,71-13,56 -11,2% ----118,00118,005 3-3
18-06-27261.600,00101,76110,09-12,87 -11,7% ----101,76101,767 20-3
18-06-2771.700,00106,0091,35-10,97 -12,0% ----106,00106,001 18-3
18-06-27211.800,0082,0575,85-9,67 -12,7% 66,0071,0082,0582,055 17-3
18-06-27522.000,0057,8053,09-8,00 -15,1% 44,6549,1057,8055,504 10-3
18-06-2742.200,0043,0536,78-4,62 -12,6% ----43,0543,051 13-3
18-06-27722.400,0029,0026,05-4,50 -17,3% ----29,1029,0028 13-3
17-12-2776300,00917,00881,19-39,83 -4,5% ----917,00912,005 4-3
17-12-2723400,00836,00792,11-38,85 -4,9% ----836,00836,001 18-3
17-12-2715450,00820,16749,10-38,46 -5,1% ----820,16820,161 29-1
17-12-272480,00737,71723,78-38,10 -5,3% 684,70703,70737,71737,712 27-1
17-12-2724500,00737,55707,02-37,82 -5,3% ----737,55737,551 17-3
17-12-27 520,00--690,52-37,64 -5,5% --------0 --
17-12-2748550,00613,05666,12-36,79 -5,5% ----614,00613,005 19-1
17-12-27132600,00738,00626,53-35,88 -5,7% ----738,00738,005 26-2
17-12-2710650,00620,64588,30-35,74 -6,1% ----620,64620,641 12-2
17-12-278680,00605,00566,05-34,96 -6,2% ----605,00605,001 18-2
17-12-27561700,00660,00551,63-34,31 -6,2% ----660,00660,001 26-2
17-12-271720,00565,35537,26-34,36 -6,4% 502,25519,15565,35565,351 17-3
17-12-2713760,00545,00509,53-33,75 -6,6% ----545,00545,001 18-2
17-12-27220800,00469,25483,30-33,45 -6,9% ----469,25469,251 19-3
17-12-27 840,00--457,15-32,37 -7,1% 426,75437,30----0 --
17-12-273880,00454,00432,50-31,47 -7,3% 403,50413,05454,00451,003 30-1
17-12-27116900,00395,00420,75-30,90 -7,3% ----395,00395,001 20-3
17-12-271920,00432,10408,90-30,13 -7,4% ----432,10432,101 17-3
17-12-271960,00462,46386,34-29,14 -7,5% ----462,46462,461 28-1
17-12-273381.000,00350,00364,79-29,28 -8,0% ----350,00350,003 19-3
17-12-2711.040,00352,95344,14-27,04 -7,9% ----352,95352,951 10-2
17-12-276291.100,00350,00315,60-26,53 -8,4% ----350,00350,00400 18-3
17-12-27251.150,00271,00293,08-25,68 -8,8% 269,00277,60271,00254,5016 9-3
17-12-275431.200,00270,35271,65-23,67 -8,7% ----282,95270,353 20-3
17-12-27 1.220,00--263,84-23,45 -8,9% --------0 --
17-12-27 1.240,00--256,06-23,05 -9,0% --------0 --
17-12-2731.250,00265,00252,23-22,79 -9,0% ----265,00265,001 5-3
17-12-27 1.260,00--248,46-22,57 -9,1% 227,15234,90----0 --
17-12-27 1.280,00--240,98-22,01 -9,1% --------0 --
17-12-27351.300,00233,00233,88-21,61 -9,2% ----233,00233,003 19-3
17-12-27 1.320,00--227,06-21,07 -9,3% 207,00214,50----0 --
17-12-27 1.340,00--220,61-20,79 -9,4% 200,70208,20----0 --
17-12-2771.350,00230,00217,26-20,13 -9,3% 197,60205,35230,00230,001 10-3
17-12-2731.360,00210,00213,96-19,85 -9,3% ----210,00210,001 19-3
17-12-2711.380,00220,00207,66-19,48 -9,4% ----220,00220,001 12-2
17-12-273931.400,00199,00201,52-19,08 -9,5% ----199,00199,001 19-3
17-12-27501.420,00219,00195,56-18,70 -9,6% 177,80184,60219,00219,001 18-2
17-12-27711.440,00208,50189,94-18,23 -9,6% ----227,90208,0030 26-2
17-12-2721.460,00184,13184,24-17,88 -9,7% 167,35173,95184,13184,132 22-1
17-12-2791.480,00177,00178,86-17,70 -9,9% ----177,00177,002 20-3
17-12-27531.500,00162,50173,49-17,35 -10,0% 157,05163,85163,50162,5011 20-3
17-12-27141.550,00211,89161,44-16,15 -10,0% ----211,89205,8712 25-2
17-12-271931.600,00138,00149,25-14,78 -9,9% ----138,00138,001 20-3
17-12-2771.700,00127,29129,07-13,75 -10,7% ----127,29127,292 3-3
17-12-27451.800,00125,00110,75-11,06 -10,0% 99,40105,55127,00124,005 18-3
17-12-271952.000,0085,0083,33-8,73 -10,5% ----85,0085,001 19-3
17-12-2772.200,0072,8463,24-7,44 -11,8% 55,0060,7072,8472,842 3-2
17-12-27472.400,0059,4048,81-6,31 -12,9% 41,4046,6559,5059,402 29-1
17-12-27262.800,0031,9028,88-3,88 -13,4% ----32,5031,906 16-3
15-12-2829300,00914,00890,67-42,07 -4,7% ----930,00914,006 5-3
15-12-2843400,00833,00808,03-41,19 -5,1% ----833,00833,001 5-3
15-12-282450,00392,57768,52-39,87 -5,2% ----392,57392,572 19-9
15-12-28 480,00--745,37-39,54 -5,3% 706,35726,25----0 --
15-12-28204500,00711,35730,22-39,26 -5,4% ----711,35711,351 19-3
15-12-28 520,00--715,31-38,41 -5,4% --------0 --
15-12-2850550,00683,00693,33-36,57 -5,3% ----683,00683,0012 19-3
15-12-2844600,00693,00658,11-36,35 -5,5% ----693,00693,001 30-1
15-12-28 640,00--630,54-35,09 -5,6% 594,00612,75----0 --
15-12-28 680,00--604,09-34,51 -5,7% --------0 --
15-12-2888700,00582,50591,26-34,28 -5,8% ----582,50582,501 19-3
15-12-28 720,00--578,64-34,00 -5,9% 543,15561,90----0 --
15-12-28 760,00--554,11-33,04 -6,0% 519,10537,90----0 --
15-12-2844800,00629,00530,46-32,51 -6,1% ----629,00628,0030 26-2
15-12-28 840,00--507,69-31,99 -6,3% --------0 --
15-12-282880,00538,95485,71-30,82 -6,3% 453,05470,45538,95538,951 19-2
15-12-28137900,00461,60475,03-30,49 -6,4% ----461,60461,601 19-3
15-12-28 920,00--464,60-30,25 -6,5% --------0 --
15-12-28 960,00--444,35-29,70 -6,7% 412,75430,15----0 --
15-12-282531.000,00405,00425,03-28,88 -6,8% ----405,00405,001 20-3
15-12-28111.040,00354,00406,15-27,52 -6,8% 376,10393,50354,00354,0011 20-1
15-12-281.2541.100,00383,95379,47-26,63 -7,0% ----383,95383,951 19-3
15-12-2821.150,00331,35358,54-25,89 -7,2% 330,65346,90331,35331,351 6-3
15-12-281.2451.200,00322,85338,81-25,16 -7,4% ----322,85320,002 20-3
15-12-28441.250,00353,37320,25-23,53 -7,3% ----353,37353,372 26-2
15-12-28191.300,00285,00303,02-23,12 -7,6% 277,15293,40285,00285,001 20-3
15-12-2851.350,00355,37286,82-22,41 -7,8% ----355,52355,372 26-2
15-12-284911.400,00276,00271,65-21,75 -8,0% ----276,00276,005 20-3
15-12-2891.450,00270,00257,35-20,31 -7,9% ----270,00270,001 10-3
15-12-2851.500,00250,85243,88-19,69 -8,1% ----250,85250,851 20-3
15-12-28 1.550,00--231,20-19,00 -8,2% 209,10224,30----0 --
15-12-284121.600,00238,45219,25-18,43 -8,4% ----242,00238,452 18-3
15-12-28251.700,00185,00197,30-16,49 -8,4% ----185,00184,505 20-3
15-12-28221.800,00196,05177,78-15,64 -8,8% 159,35172,35196,05196,051 18-3
15-12-281982.000,00135,00143,51-11,34 -7,9% ----135,00135,001 20-3
15-12-2842.200,00120,00118,87-11,05 -9,3% ----120,00120,002 10-2
15-12-28312.400,00102,7097,55-8,42 -8,6% ----102,70102,704 20-3
15-12-28 2.800,00--68,62-6,83 -10,0% --------0 --
15-12-2853.200,0050,0048,53-4,52 -9,3% ----50,0050,001 5-3
21-12-2961300,00904,00899,41-39,37 -4,4% ----904,00904,001 16-3
21-12-29122400,00810,00822,38-38,08 -4,6% ----810,00810,001 17-2
21-12-2946450,00780,22785,10-36,76 -4,7% ----780,22780,222 26-1
21-12-2983500,00855,00750,36-36,41 -4,9% ----855,00855,001 28-1
21-12-2924550,00711,00717,01-36,38 -5,1% ----711,00711,004 26-1
21-12-29197600,00695,00684,42-35,18 -5,1% --800,00695,00695,002 16-2
21-12-2944700,00635,34623,29-33,01 -5,3% ----635,34635,341 30-1
21-12-2921800,00646,75567,64-32,24 -5,7% ----646,75646,751 28-1
21-12-29192900,00523,50516,59-30,43 -5,9% ----523,50523,501 13-3
21-12-291801.000,00463,61469,94-29,06 -6,2% ----463,61463,611 19-3
21-12-29331.100,00430,00427,87-27,23 -6,4% 395,10418,95430,00430,001 4-2
21-12-291471.200,00386,41389,72-25,97 -6,7% ----386,41386,411 20-3
21-12-29521.400,00328,00324,86-21,96 -6,8% ----328,00328,001 20-3
21-12-291181.600,00282,00273,91-18,76 -6,8% ----282,00271,003 16-3
21-12-29131.800,00209,00232,91-17,12 -7,4% ----209,00209,002 5-2
21-12-29132.000,00196,95198,12-15,25 -7,7% ----196,95196,951 3-3
21-12-2922.400,00133,00146,40-11,91 -8,1% 129,45145,75133,00133,001 3-3
21-12-2942.800,00109,00110,56-9,29 -8,4% 96,10111,20109,00109,002 11-2
21-12-2933.200,0095,0082,75-5,09 -6,2% 71,9087,0095,0095,001 28-1
20-12-3023500,00800,00768,04-36,38 -4,7% 720,75759,30800,00800,001 18-3
20-12-3017600,00712,45706,87-35,04 -5,0% 660,70699,25714,06712,452 16-2
20-12-3015700,00736,01651,37-33,92 -5,2% ----736,01736,011 28-1
20-12-3016800,00637,05600,32-33,53 -5,6% 556,00592,80637,05637,051 19-2
20-12-3011900,00583,60552,12-29,71 -5,4% ----583,60583,601 23-2
20-12-30201.000,00520,00509,04-29,62 -5,8% 468,65504,30520,00520,001 20-3
20-12-30301.100,00501,00469,13-28,63 -6,1% ----501,00501,001 18-3
20-12-30691.200,00441,15432,46-26,73 -6,2% 395,30428,90441,15441,151 18-3
20-12-30701.400,00369,16370,87-23,11 -6,2% ----369,16369,161 20-3
20-12-30211.600,00333,80321,04-20,73 -6,5% ----346,70333,803 27-2
20-12-3021.800,00280,45279,35-18,94 -6,8% 249,90280,65280,45280,451 19-3
20-12-30502.000,00250,00244,20-16,87 -6,9% 219,20243,60250,00250,001 20-3
20-12-30282.400,00184,60189,76-13,43 -7,1% ----184,85184,602 12-3
20-12-3082.800,00159,30150,18-11,50 -7,7% 130,75153,05159,30159,301 27-2
20-12-30313.200,00127,40120,64-9,34 -7,7% ----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?