Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.306,601.367,00-60,40 -4,4% 1.339,401.279,40774.84517:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 6.496 (4.033 Calls, 2.463 Puts)
Totaal open interest bij opening 116.027 (54.787 Calls, 61.240 Puts)
Call / Put ratio 1,64
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-262720,00622,90647,05-60,45 -9,3% ----622,90622,902 14-5
15-05-26 760,00536,00607,05-60,45 -10,0% 542,20545,20536,00536,001 14-4
15-05-26 800,00439,28567,05-60,45 -10,7% 502,20505,20439,28439,281 20-4
15-05-26 840,00457,50527,06-60,46 -11,5% 462,20465,20457,50457,502 14-4
15-05-261880,00436,00487,06-60,46 -12,4% 422,25425,25436,00436,001 7-5
15-05-264920,00310,93447,06-60,46 -13,5% 382,25385,25310,93310,914 23-4
15-05-264940,00283,00427,06-60,46 -14,2% 362,25365,25283,00283,001 24-4
15-05-262960,00355,50407,06-60,46 -14,9% 342,25345,25355,50355,501 15-5
15-05-266980,00332,95387,06-60,46 -15,6% 322,25325,25332,95332,958 13-5
15-05-26281.000,00303,39367,07-60,47 -16,5% ----306,65303,3911 16:29
15-05-2691.020,00277,36347,07-60,47 -17,4% ----277,36277,361 13-5
15-05-26 1.030,00--337,07-60,47 -17,9% 272,25275,25----0 --
15-05-2621.040,00257,19327,07-60,47 -18,5% 262,25265,25258,66256,605 15-5
15-05-2691.050,00251,11317,07-60,47 -19,1% 252,25255,25251,14251,112 15-5
15-05-2631.060,00150,00307,07-60,47 -19,7% 242,25245,25150,00150,002 28-4
15-05-2671.070,00190,40297,07-60,47 -20,4% 232,25235,25190,40185,253 22-4
15-05-26331.080,00209,60287,07-60,47 -21,1% 222,25225,25209,60209,601 15:34
15-05-2641.090,00168,40277,07-60,47 -21,8% 212,25215,25170,15168,402 22-4
15-05-26511.100,00200,65267,07-60,47 -22,6% 202,25205,25217,00185,0013 16:46
15-05-26371.120,00225,62247,07-60,47 -24,5% 182,30185,30225,62225,621 14-5
15-05-26401.140,00161,50227,07-60,47 -26,6% 162,30165,30161,50161,501 16:47
15-05-26431.160,00136,10207,08-60,48 -29,2% 142,30145,30136,10136,103 17:09
15-05-26981.180,00185,39187,08-60,48 -32,3% 122,30125,30185,39181,504 14-5
15-05-262941.200,0095,00167,09-60,49 -36,2% 102,30105,30120,2579,49287 16:52
15-05-26571.220,0082,50147,12-60,52 -41,1% 82,3085,3099,0068,008 17:29
15-05-262481.240,0060,60127,23-60,63 -47,7% 62,3065,3081,5044,2533 17:21
15-05-263431.260,0044,00107,58-60,98 -56,7% 35,9547,7579,3524,0046 16:23
15-05-263751.280,0020,0088,20-61,60 -69,8% 22,8025,0554,1511,00131 17:20
15-05-264211.300,005,0069,56-62,96 -90,5% 6,007,4535,003,58412 17:25
15-05-264961.320,000,4052,17-51,77 -99,2% 0,090,5019,500,10567 17:29
15-05-261681.340,000,0136,84-36,83 -100,0% --0,0610,000,01150 17:29
15-05-262631.360,000,0224,25-24,23 -99,9% --0,085,000,02107 17:26
15-05-262021.380,000,1614,80-14,64 -98,9% --0,013,000,0194 16:20
15-05-265071.400,000,118,41-8,30 -98,7% --0,100,780,04262 16:55
15-05-261951.420,000,054,53-4,48 -98,9% --0,050,300,0195 15:58
15-05-264711.440,000,012,21-2,20 -99,5% --0,360,340,0113 16:00
15-05-26291.460,000,011,15-1,14 -99,1% --0,350,100,012 13:29
15-05-261461.480,000,010,53-0,52 -98,1% --0,350,080,0117 16:01
15-05-26 1.500,00------ -- --------0 --
15-05-261171.520,000,020,12-0,10 -83,3% --0,350,050,028 15:30
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
19-06-2636300,001.048,251.067,72-59,68 -5,6% ----1.048,251.040,508 14-5
19-06-262350,00964,771.017,84-59,45 -5,8% ----964,77964,772 13-5
19-06-261400,00836,40967,96-59,33 -6,1% ----836,40836,401 24-4
19-06-262420,00819,25948,01-59,31 -6,3% 883,40886,40819,25817,502 24-4
19-06-264440,00861,00928,07-59,32 -6,4% ----861,00861,001 8-5
19-06-262450,00799,75918,09-59,31 -6,5% ----799,75787,002 24-4
19-06-261460,00732,75908,12-59,32 -6,5% ----732,75732,751 11-3
19-06-262480,00756,00888,17-59,32 -6,7% ----756,00756,001 24-4
19-06-269500,00842,73868,22-59,34 -6,8% ----842,73842,332 14-5
19-06-262520,00735,00848,27-59,36 -7,0% ----735,00725,252 24-4
19-06-2632550,00747,00818,34-59,38 -7,3% ----747,00747,001 8-5
19-06-2610560,00699,71808,37-59,39 -7,3% ----700,16698,004 21-4
19-06-2672600,00707,58768,48-59,44 -7,7% ----708,40707,582 15-5
19-06-2678650,00562,00718,62-59,49 -8,3% 653,95656,95562,00562,002 4-5
19-06-265680,00534,73688,70-59,50 -8,6% 624,10627,10534,73534,731 5-5
19-06-26353700,00567,58668,77-59,52 -8,9% ----567,58567,586 6-5
19-06-2627720,00591,00648,84-59,53 -9,2% ----591,00591,002 13-5
19-06-26290750,00558,00618,95-59,49 -9,6% ----558,00558,001 6-5
19-06-261760,00562,00608,99-59,47 -9,8% ----562,00562,001 7-5
19-06-26345800,00509,00569,18-59,40 -10,4% ----509,00504,0010 13-5
19-06-26161850,00478,46519,47-58,83 -11,3% ----478,46452,428 8-5
19-06-2691880,00290,69489,79-58,89 -12,0% ----290,94290,14106 30-3
19-06-26398900,00386,50470,00-58,80 -12,5% ----417,50386,5012 15:45
19-06-2663920,00387,39450,26-58,56 -13,0% ----387,39387,399 16:29
19-06-268940,00357,85430,56-58,69 -13,6% ----357,85357,851 8-5
19-06-26186950,00425,00420,76-58,64 -13,9% ----425,00400,009 14-5
19-06-2621960,00275,20410,93-58,11 -14,1% ----275,20275,201 15-4
19-06-2618980,00230,43391,38-58,41 -14,9% 327,60330,60230,43230,431 30-4
19-06-265201.000,00306,00371,88-58,23 -15,7% ----306,00306,001 16:31
19-06-2671.020,00199,03352,56-58,17 -16,5% ----199,03199,031 4-5
19-06-26141.030,00281,45342,91-57,80 -16,9% 279,90282,90296,00281,452 15-5
19-06-2661.040,00173,55333,31-57,52 -17,3% 267,35279,75173,55173,552 28-4
19-06-265231.050,00260,56323,81-57,32 -17,7% ----273,34260,5614 15:25
19-06-2641.060,00237,71314,31-57,15 -18,2% ----237,71237,711 6-5
19-06-26341.080,00222,20295,56-56,50 -19,1% 233,95236,95245,00222,203 15:58
19-06-26 1.090,00--286,26-56,05 -19,6% 225,05228,05----0 --
19-06-264431.100,00204,80277,06-56,04 -20,2% ----223,60204,8028 16:03
19-06-261081.120,00189,50259,56-55,55 -21,4% 199,20202,20189,50189,501 15:34
19-06-26271.140,00188,50241,88-54,79 -22,7% ----190,50185,503 13:25
19-06-261121.160,00165,00223,98-53,11 -23,7% ----165,00155,0020 17:24
19-06-261181.180,00152,20207,85-52,25 -25,1% ----152,20147,004 16:13
19-06-268071.200,00127,58191,03-50,37 -26,4% 5,00--144,00127,585 16:06
19-06-261721.220,00123,61175,98-49,05 -27,9% 121,85128,25130,00115,007 16:35
19-06-266621.240,00106,72160,73-47,05 -29,3% 109,20114,95114,0398,0212 16:53
19-06-263011.260,0098,50146,33-44,58 -30,5% --160,00118,0094,0029 17:29
19-06-265501.280,0084,30132,76-41,97 -31,6% 87,5589,5595,0079,0037 17:17
19-06-261.1881.300,0073,85120,18-40,10 -33,4% 77,2078,7590,0070,5087 17:17
19-06-263381.320,0067,95108,21-37,66 -34,8% ----77,6565,5066 17:27
19-06-26461.340,0060,5097,23-35,30 -36,3% ----71,5055,00141 17:29
19-06-262001.350,0054,6091,90-34,25 -37,3% ----67,5051,4530 17:08
19-06-26641.360,0052,1586,85-32,84 -37,8% --90,0065,6050,5072 17:29
19-06-26221.380,0045,1077,48-30,27 -39,1% ----56,0044,0515 17:25
19-06-261.0131.400,0039,0068,76-28,05 -40,8% 39,8040,8552,0036,3560 17:25
19-06-26251.420,0035,0060,96-25,40 -41,7% ----42,0031,8426 17:21
19-06-2621.440,0029,2053,84-23,39 -43,4% 29,8530,8532,0028,0010 17:08
19-06-264331.450,0027,5050,76-22,40 -44,1% ----37,2025,9019 17:19
19-06-26 1.460,0025,60---- -- ----26,7025,606 17:26
19-06-263171.480,0022,4042,13-19,33 -45,9% ----27,8021,0026 17:28
19-06-261.7781.500,0019,0036,98-17,46 -47,2% ----22,3518,0580 16:58
19-06-261851.520,0017,9332,48-15,51 -47,8% 16,9517,4521,3017,9312 16:23
19-06-263131.550,0014,0526,76-13,40 -50,1% 13,7014,1516,7013,9080 17:22
19-06-265001.600,009,6519,24-10,03 -52,1% --25,0013,509,0059 17:29
19-06-261451.650,007,2514,19-7,66 -54,0% 6,357,159,006,309 16:22
19-06-261891.700,005,3510,29-5,63 -54,7% 4,435,007,004,8917 16:19
19-06-26621.800,002,505,66-3,16 -55,8% ----4,532,509 17:27
19-06-261001.900,001,553,10-1,79 -57,7% 1,031,411,701,553 15-5
19-06-261012.000,001,551,68-0,70 -41,7% 0,621,131,551,2511 14-5
19-06-26392.100,000,871,11-0,52 -46,8% 0,300,830,870,871 15-5
19-06-26382.200,000,720,79-0,23 -29,1% ----0,880,656 14-5
19-06-26622.400,000,090,24+0,12 +50,0% --0,490,140,0946 22-4
17-07-26 760,00--611,72-59,93 -9,8% --------0 --
17-07-26 800,00--572,40-59,57 -10,4% 508,50511,50----0 --
17-07-26 840,00--533,34-59,35 -11,1% 469,50472,50----0 --
17-07-26 880,00--494,45-58,53 -11,8% --------0 --
17-07-264920,00296,11456,21-58,30 -12,8% ----296,11296,111 30-4
17-07-266960,00367,54418,25-57,59 -13,8% 355,45358,45367,54367,541 13-5
17-07-2641.000,00365,80380,91-56,60 -14,9% ----365,80365,801 14-5
17-07-2651.040,00277,68344,62-55,19 -16,0% ----293,75277,6812 15:32
17-07-2621.060,00276,50326,93-54,32 -16,6% ----276,50276,501 15-5
17-07-2621.080,00253,30309,72-53,46 -17,3% 249,15259,60253,30253,301 7-5
17-07-2661.100,00222,00292,74-52,68 -18,0% --243,15248,00222,0016 15:45
17-07-2621.120,00220,50276,17-51,49 -18,6% ----220,50220,501 13-5
17-07-2681.160,00193,50244,42-49,21 -20,1% ----193,50193,503 15-5
17-07-26511.200,00163,90214,67-46,61 -21,7% 162,50169,00177,50163,9013 16:34
17-07-26141.240,00139,89186,62-43,01 -23,0% 138,15143,75139,89134,002 16:35
17-07-26161.280,00119,35161,22-39,49 -24,5% ----119,35119,351 15:17
17-07-26611.320,0099,00138,21-36,08 -26,1% ----107,8593,4015 16:35
17-07-26921.360,0080,65117,54-31,91 -27,1% 82,0583,5092,5080,6513 16:57
17-07-26391.400,0065,0099,47-28,13 -28,3% 67,9569,1580,0065,0011 15:34
17-07-26281.440,0057,3584,02-25,07 -29,8% ----62,0057,358 15:17
17-07-26461.480,0047,0070,42-21,67 -30,8% ----49,8045,508 16:24
17-07-26111.520,0036,5058,90-18,82 -32,0% ----36,5036,505 17:17
17-07-2661.560,0045,7549,02-15,91 -32,5% ----46,6545,756 14-5
17-07-26161.600,0025,0040,92-13,87 -33,9% 25,1026,0532,5025,004 17:11
17-07-26281.700,0015,3025,80-9,18 -35,6% 15,1516,0517,7515,302 16:57
17-07-26321.800,009,2516,13-5,55 -34,4% ----12,009,252 15:34
17-07-2641.900,008,1010,41-3,71 -35,6% ----8,108,101 14-5
17-07-26112.000,003,117,00-2,70 -38,6% 3,464,193,113,113 6-5
17-07-2662.100,002,504,72-1,83 -38,8% 2,122,843,052,505 11-5
17-07-2652.200,002,203,21-1,28 -39,9% 1,281,992,202,201 13:53
17-07-26 2.300,00------ -- --------0 --
18-09-2659350,00969,161.019,54-59,88 -5,9% ----969,16964,874 11-5
18-09-2631400,00792,00970,09-59,80 -6,2% ----808,00792,003 28-4
18-09-261440,00747,30930,59-59,76 -6,4% ----747,30747,301 29-4
18-09-26 450,00--920,69-59,71 -6,5% 856,25859,25----0 --
18-09-26 460,00--910,84-59,71 -6,6% 846,40849,40----0 --
18-09-26 480,00--891,14-59,71 -6,7% --------0 --
18-09-264500,00708,00871,45-59,71 -6,9% ----708,00708,001 8-4
18-09-26 520,00--851,80-59,77 -7,0% --------0 --
18-09-261550,00689,00822,30-59,65 -7,3% 757,95760,95689,00689,001 24-4
18-09-26 560,00--812,50-59,71 -7,3% 748,15751,15----0 --
18-09-263600,00580,55773,30-59,62 -7,7% ----580,55580,551 28-4
18-09-263650,00570,23724,52-59,50 -8,2% ----570,23570,231 23-4
18-09-261680,00582,60695,37-59,54 -8,6% 631,20634,20582,60582,601 24-4
18-09-268700,00522,00675,97-59,46 -8,8% ----522,00522,002 4-5
18-09-264720,00505,70656,67-59,41 -9,0% ----505,70505,701 23-4
18-09-2649750,00516,04627,80-59,19 -9,4% ----516,04516,041 21-4
18-09-26117800,00405,00580,12-59,00 -10,2% 516,60519,60428,00405,002 28-4
18-09-2629850,00482,30533,15-58,29 -10,9% ----482,30482,302 13-5
18-09-2645880,00398,24505,40-58,04 -11,5% ----398,24397,774 22-4
18-09-2668900,00318,45487,15-57,54 -11,8% ----321,00318,452 29-4
18-09-2696920,00404,27469,14-56,58 -12,1% ----412,95402,833 16:16
18-09-2685950,00417,47442,46-56,09 -12,7% ----417,47417,471 14-5
18-09-26981.000,00375,00399,40-54,47 -13,6% ----375,00372,0012 14-5
18-09-26731.050,00340,00358,11-52,94 -14,8% 298,40307,15340,00340,001 14-5
18-09-261851.080,00245,00334,52-51,71 -15,5% 276,05284,75245,00245,002 6-5
18-09-26411.100,00253,00319,20-50,93 -16,0% ----253,00253,001 15:42
18-09-26591.120,00250,00304,23-49,69 -16,3% ----250,00250,001 15-5
18-09-26371.140,00228,20289,87-48,65 -16,8% ----236,60228,202 15:58
18-09-26441.160,00200,00275,60-47,92 -17,4% ----200,00200,004 6-5
18-09-26901.180,00208,66261,87-46,58 -17,8% ----208,66208,661 12-5
18-09-266111.200,00200,00248,55-45,18 -18,2% ----220,00190,555 17:29
18-09-261651.220,00202,06235,77-43,85 -18,6% ----202,06202,061 8-5
18-09-26501.240,00191,65223,22-43,22 -19,4% ----191,65185,002 7-5
18-09-26761.260,00166,50211,30-41,73 -19,7% 164,80170,40166,50166,501 13-5
18-09-262161.280,00152,15199,45-39,78 -19,9% 156,20158,50159,40152,153 16:10
18-09-264641.300,00140,00188,81-38,56 -20,4% 135,00150,00158,00140,0010 15:39
18-09-26801.320,00130,35178,04-37,64 -21,1% 137,55139,55140,15130,3511 16:05
18-09-26771.340,00129,01167,94-35,97 -21,4% 128,90130,75129,01128,6610 16:49
18-09-26641.350,00127,72163,11-35,24 -21,6% ----127,72127,502 15:00
18-09-26461.360,00117,95158,39-34,54 -21,8% 120,80122,40129,60117,9523 16:53
18-09-26631.380,00112,80149,28-33,01 -22,1% ----125,00112,8031 16:50
18-09-261.1581.400,00100,00140,44-32,37 -23,0% 105,80107,25115,80100,0015 15:52
18-09-262321.450,0092,02120,42-28,38 -23,6% ----95,7090,985 15-5
18-09-262441.500,0076,49103,15-25,76 -25,0% 75,2076,4080,3071,256 16:24
18-09-261361.550,0067,4587,97-22,18 -25,2% 63,2064,4567,4565,502 13:00
18-09-264271.600,0076,0075,05-20,05 -26,7% 53,1054,2576,0064,558 14-5
18-09-261001.650,0048,5563,97-17,20 -26,9% 44,7045,8048,5548,558 15-5
18-09-262141.700,0038,6054,70-15,60 -28,5% ----41,2538,6033 16:23
18-09-263381.800,0027,6039,99-12,00 -30,0% ----34,4527,6018 16:23
18-09-264121.900,0018,5529,29-8,72 -29,8% --------250 14-5
18-09-261492.000,0014,7521,47-6,53 -30,4% ----14,7514,751 14:51
18-09-26522.200,008,2012,02-3,65 -30,4% ----8,508,003 15-5
18-09-26822.400,004,506,90-2,08 -30,1% --4,555,454,505 15-5
18-12-26100280,00975,021.090,74-59,58 -5,5% ----975,02974,632 22-4
18-12-2669300,00932,851.071,19-59,59 -5,6% ----933,75927,808 24-4
18-12-2642350,00873,601.022,29-59,51 -5,8% ----873,60873,601 23-4
18-12-2657400,00921,80973,59-59,46 -6,1% ----921,80921,801 15-5
18-12-265440,00715,52934,76-59,38 -6,4% 870,50873,50724,57715,524 30-3
18-12-2626450,00772,05925,06-59,39 -6,4% 860,80863,80772,05772,051 5-5
18-12-265460,00704,76915,41-59,39 -6,5% 851,15854,15704,99704,7611 30-3
18-12-267480,00753,75896,06-59,39 -6,6% 831,85834,85753,75752,352 24-4
18-12-2640500,00804,50876,71-59,29 -6,8% ----804,50804,501 6-5
18-12-265520,00674,00857,41-59,28 -6,9% ----674,00674,001 24-3
18-12-2631550,00791,62828,61-59,23 -7,1% ----791,94790,125 11-5
18-12-2617560,00659,70819,04-59,21 -7,2% ----659,70659,701 23-4
18-12-26302600,00778,44780,79-59,06 -7,6% ----778,64759,004 14-5
18-12-265640,00740,64742,84-58,97 -7,9% 679,05682,05741,04740,642 14-5
18-12-267680,00636,10705,19-58,69 -8,3% 641,70644,70636,10636,101 12-5
18-12-261.125700,00684,00686,58-58,58 -8,5% ----685,00682,7513 14-5
18-12-269720,00627,05668,03-58,38 -8,7% 604,80607,80627,25626,453 8-5
18-12-2611760,00426,35631,33-57,98 -9,2% 568,55571,55426,35426,351 27-3
18-12-261.176800,00594,75595,40-57,45 -9,6% 533,10536,10594,75594,751 14-5
18-12-2618840,00499,90560,10-56,60 -10,1% ----500,35499,902 12-5
18-12-2610880,00396,33525,75-55,84 -10,6% 465,10468,10398,08396,332 24-4
18-12-26807900,00451,00508,98-55,37 -10,9% ----451,00450,003 14:46
18-12-2615920,00429,50492,48-54,82 -11,1% 432,80435,80429,50428,132 16:16
18-12-2640960,00398,64460,14-53,44 -11,6% ----400,00398,642 12-5
18-12-261.1861.000,00360,00429,10-52,55 -12,2% 360,00--374,00360,003 15:49
18-12-26551.040,00340,04399,20-51,10 -12,8% 338,75349,30340,04340,041 12-5
18-12-26451.080,00311,00370,64-49,67 -13,4% 312,15321,95330,00303,005 17:14
18-12-265881.100,00306,08356,74-48,97 -13,7% ----306,08306,003 16:20
18-12-26331.120,00335,55343,14-47,86 -13,9% ----335,55335,551 14-5
18-12-26531.140,00322,45329,97-47,07 -14,3% 165,00--322,50322,452 14-5
18-12-26211.160,00262,86317,09-46,16 -14,6% 165,00--262,86262,861 17:17
18-12-26541.180,00256,41304,76-45,56 -14,9% 254,85257,85256,41256,411 15-5
18-12-261.3591.200,00240,26292,61-44,26 -15,1% 160,00--251,00235,0047 17:17
18-12-261081.220,00242,50280,71-43,62 -15,5% 232,90235,90242,50242,501 15-5
18-12-261291.240,00225,08269,34-42,71 -15,9% ----231,75213,624 16:20
18-12-261111.260,00210,79258,24-41,48 -16,1% ----213,00203,0016 16:16
18-12-261041.280,00200,00247,63-40,55 -16,4% ----200,00200,001 15:31
18-12-267421.300,00193,12237,33-39,60 -16,7% --205,00206,75189,9058 16:14
18-12-261081.320,00189,15227,30-38,50 -16,9% ----189,15189,151 14:14
18-12-267451.350,00170,50212,90-37,09 -17,4% 167,85--193,85163,8532 16:16
18-12-267941.400,00152,81191,01-34,65 -18,1% 148,95157,75157,00145,006 16:14
18-12-261511.450,00151,58170,63-31,88 -18,7% ----155,03151,588 15-5
18-12-262371.500,00121,00152,46-28,96 -19,0% ----125,50121,004 16:31
18-12-26701.550,00132,50136,37-26,90 -19,7% 105,60108,60132,50132,501 14-5
18-12-263821.600,0088,78121,62-24,75 -20,4% --116,50103,0588,787 15:46
18-12-262971.650,00105,15108,79-22,75 -20,9% ----106,5594,3044 14-5
18-12-264591.700,0074,7597,29-20,78 -21,4% ----80,7074,756 17:29
18-12-263311.800,0059,6577,77-16,93 -21,8% ----64,5058,803 16:20
18-12-266711.900,0051,0062,22-14,43 -23,2% 45,0548,0551,0051,001 15-5
18-12-261562.000,0035,0050,31-12,26 -24,4% ----39,5035,0011 15:52
18-12-261462.200,0022,6532,31-8,06 -24,9% ----25,3022,655 15:58
18-12-262532.400,0015,1520,55-4,65 -22,6% ----17,1015,1511 17:24
19-03-2715460,00867,85920,43-59,29 -6,4% ----867,95867,852 11-5
19-03-277480,00741,10901,48-59,24 -6,6% 837,40840,40741,10741,101 28-4
19-03-274500,00725,35882,53-59,09 -6,7% 818,60821,60725,35721,005 23-4
19-03-2712520,00711,64863,73-59,04 -6,8% ----711,83711,644 23-4
19-03-27 560,00--826,28-58,68 -7,1% --------0 --
19-03-27 600,00--789,17-58,60 -7,4% 725,75728,75----0 --
19-03-274640,00596,50752,47-58,25 -7,7% 689,40692,40597,35596,054 23-4
19-03-27 680,00--716,27-57,84 -8,1% 653,65656,65----0 --
19-03-271720,00457,87680,73-57,36 -8,4% ----457,87457,871 7-4
19-03-271760,00568,72645,78-56,61 -8,8% 584,30587,30568,72568,721 6-5
19-03-273800,00500,00611,69-56,00 -9,2% 550,95553,95500,00500,002 21-4
19-03-272840,00515,35578,47-55,13 -9,5% ----515,35515,052 8-5
19-03-271880,00511,28546,07-54,21 -9,9% 487,20490,20511,28511,281 11-5
19-03-27 920,00--514,68-53,07 -10,3% --------0 --
19-03-276960,00430,70484,48-52,05 -10,7% ----430,70430,701 13-5
19-03-27261.040,00373,10427,27-49,86 -11,7% ----373,10373,103 11-5
19-03-271001.100,00387,00387,22-47,59 -12,3% ----387,00365,008 14-5
19-03-27151.150,00280,00356,24-45,89 -12,9% ----280,00274,655 6-5
19-03-27631.200,00271,20326,89-43,67 -13,4% 278,95281,95271,40240,003 6-5
19-03-27391.250,00238,95299,29-41,86 -14,0% ----238,95238,951 8-5
19-03-27341.300,00226,65274,03-39,65 -14,5% ----231,65226,654 17:15
19-03-27281.350,00210,04250,30-37,21 -14,9% --225,00210,04210,042 13-5
19-03-27171.400,00216,28228,66-35,57 -15,6% ----216,28216,281 14-5
19-03-27131.450,00157,70208,43-32,62 -15,7% ----157,70156,553 6-5
19-03-27361.500,00155,79189,96-30,64 -16,1% ----155,79155,792 13-5
19-03-27241.550,00140,00173,06-28,57 -16,5% ----154,45140,0016 11-5
19-03-27131.600,00154,00157,59-27,10 -17,2% ----154,00154,001 14-5
19-03-2781.650,00133,30143,41-25,37 -17,7% 114,70117,70133,30131,352 14-5
19-03-27141.700,00131,75130,79-23,78 -18,2% 103,70106,70132,65115,506 14-5
19-03-2781.800,0085,95108,49-20,71 -19,1% 84,7587,7585,9585,951 13-5
19-03-274051.900,0068,2590,10-17,77 -19,7% 69,3572,3572,8068,2033 16:05
19-03-27 2.000,00--74,45-15,44 -20,7% --------0 --
18-06-27192300,001.011,551.075,25-59,51 -5,5% ----1.011,551.011,551 15-5
18-06-2742400,00955,75980,17-59,27 -6,0% ----955,75952,505 14-5
18-06-2718450,00875,00933,23-59,03 -6,3% 868,35873,35875,00875,001 13-5
18-06-276480,00718,75905,33-58,83 -6,5% 840,65845,65718,75718,751 26-3
18-06-2710500,00726,79886,88-58,74 -6,6% 822,30827,30726,79726,791 28-4
18-06-27 520,00--868,53-58,64 -6,8% 804,10809,10----0 --
18-06-27 560,00--832,17-58,34 -7,0% --------0 --
18-06-2728600,00769,39796,22-57,94 -7,3% ----770,13769,393 14-5
18-06-27 640,00--760,82-57,53 -7,6% --------0 --
18-06-271680,00610,00726,07-57,03 -7,9% 663,20668,20610,00610,001 21-4
18-06-27164700,00682,91708,93-56,74 -8,0% ----682,94682,912 14-5
18-06-272720,00541,18691,93-56,37 -8,1% 629,75634,75541,18541,181 23-4
18-06-2710760,00581,74658,58-55,77 -8,5% ----581,74581,741 6-5
18-06-2737800,00599,88626,06-55,00 -8,8% ----599,92599,884 14-5
18-06-271840,00409,00594,36-54,27 -9,1% 534,45539,45409,00409,001 20-3
18-06-271880,00402,76563,61-53,27 -9,5% 504,65509,65402,76402,761 4-2
18-06-27581900,00416,00548,57-52,69 -9,6% 490,15495,15416,00416,001 5-5
18-06-271920,00396,00533,77-51,79 -9,7% ----396,00396,001 23-3
18-06-2715960,00377,00504,97-50,87 -10,1% ----377,00377,001 17-4
18-06-274151.000,00432,00477,35-49,78 -10,4% ----432,00432,001 15-5
18-06-27181.040,00393,75450,68-48,26 -10,7% ----396,65393,752 14-4
18-06-27 1.080,00--424,38-46,34 -10,9% --------0 --
18-06-27611.100,00363,70412,71-46,55 -11,3% ----363,70363,701 14:57
18-06-27231.150,00330,00383,09-44,91 -11,7% ----330,00330,001 16:06
18-06-272161.200,00326,94355,04-42,96 -12,1% ----326,94326,941 14-5
18-06-27371.250,00278,00328,69-41,55 -12,6% ----280,00278,003 15:38
18-06-27551.300,00263,00304,23-39,79 -13,1% ----263,00263,001 15:03
18-06-27191.350,00244,90281,13-38,22 -13,6% ----244,90244,502 15-5
18-06-277741.400,00260,65259,71-35,98 -13,9% ----260,65257,003 14-5
18-06-27721.450,00211,15240,28-34,58 -14,4% ----211,22203,1690 13-5
18-06-271611.500,00216,22221,71-32,97 -14,9% ----216,22205,004 14-5
18-06-27181.550,00171,51204,21-30,38 -14,9% ----171,51171,511 13-5
18-06-27381.600,00160,00188,97-28,99 -15,3% ----160,00160,001 15-5
18-06-27721.700,00137,66161,17-25,95 -16,1% ----137,66137,661 15-5
18-06-27791.800,00139,30137,30-23,50 -17,1% ----139,30124,005 14-5
18-06-27 1.900,00--115,32-18,31 -15,9% --------0 --
18-06-271152.000,00101,0099,59-18,28 -18,4% ----101,0091,256 14-5
18-06-27142.200,0073,4572,60-13,20 -18,2% 31,00--73,4566,054 14-5
18-06-272412.400,0039,5053,05-11,31 -21,3% ----39,5039,501 15:45
17-12-2736300,001.013,901.078,79-57,62 -5,3% ----1.013,901.013,901 15-5
17-12-2715400,00963,15987,15-57,14 -5,8% ----963,15963,151 14-5
17-12-2719450,00885,00942,13-56,67 -6,0% ----885,00885,004 13-5
17-12-272480,00737,71915,48-56,38 -6,2% 853,30858,30737,71737,712 27-1
17-12-2723500,00841,37897,78-56,08 -6,2% ----841,37841,371 15-5
17-12-27 520,00--880,28-55,90 -6,4% --------0 --
17-12-2728550,00713,27854,23-55,51 -6,5% ----713,27713,271 4-5
17-12-27105600,00740,00811,79-54,92 -6,8% ----755,00737,756 15:57
17-12-2710650,00620,64770,29-54,34 -7,1% ----620,64620,641 12-2
17-12-278680,00605,00745,94-53,89 -7,2% ----605,00605,001 18-2
17-12-27561700,00540,00730,01-53,66 -7,4% ----540,00540,001 1-4
17-12-272720,00571,00714,24-53,35 -7,5% ----571,00571,001 23-4
17-12-2719760,00628,00683,39-52,75 -7,7% 624,85629,85628,00628,001 15-5
17-12-27220800,00545,24653,47-52,44 -8,0% ----545,24545,241 21-4
17-12-27 840,00--624,49-51,91 -8,3% --------0 --
17-12-273880,00454,00596,32-51,19 -8,6% ----454,00451,003 30-1
17-12-27107900,00531,00582,54-50,90 -8,7% 526,05531,05540,00527,967 15:00
17-12-271920,00431,80569,04-50,62 -8,9% ----431,80431,801 28-4
17-12-278960,00504,12542,72-49,85 -9,2% ----504,12504,125 11-5
17-12-273431.000,00458,11517,20-48,83 -9,4% ----458,11458,113 13-5
17-12-2721.040,00443,25492,55-47,90 -9,7% ----443,25443,251 7-5
17-12-27 1.080,00--467,65-46,68 -10,0% --------0 --
17-12-276361.100,00402,45458,08-46,89 -10,2% ----402,45402,453 13-5
17-12-27251.150,00314,57430,06-46,19 -10,7% ----314,57314,571 23-4
17-12-275301.200,00357,86404,01-44,92 -11,1% ----357,86357,862 16:27
17-12-2721.220,00296,00393,81-44,28 -11,2% ----296,00296,001 9-4
17-12-27 1.240,00--383,46-43,10 -11,2% --------0 --
17-12-2761.250,00353,50378,82-42,96 -11,3% ----353,50353,502 14-5
17-12-2741.260,00325,32374,39-42,83 -11,4% ----325,32325,321 13-5
17-12-271691.280,00242,55364,97-40,94 -11,2% 318,95323,95242,55242,551 29-4
17-12-27471.300,00349,87355,97-40,46 -11,4% 310,40315,40349,87349,871 14-5
17-12-27 1.320,00--346,87-40,92 -11,8% --------0 --
17-12-27 1.340,00289,00337,67-39,97 -11,8% ----289,00289,001 12-5
17-12-2791.350,00290,51334,05-40,30 -12,1% ----290,51290,512 16:27
17-12-2771.360,00290,94329,37-38,64 -11,7% 286,10291,10290,94290,941 15-5
17-12-2771.380,00262,50321,27-39,32 -12,2% ----262,50262,505 12-5
17-12-273991.400,00269,50312,92-38,40 -12,3% ----276,00269,504 16:58
17-12-27511.420,00260,25305,25-37,98 -12,4% ----260,25260,251 7-5
17-12-27711.440,00253,05297,77-37,43 -12,6% ----253,05253,051 7-5
17-12-2771.460,00250,25290,02-36,63 -12,6% ----250,25250,252 7-5
17-12-27151.480,00235,00282,95-36,23 -12,8% ----235,00235,001 15:45
17-12-27731.500,00249,67275,47-35,25 -12,8% 150,00--249,67249,671 15-5
17-12-27221.550,00224,63257,90-33,45 -13,0% ----224,63224,362 8-5
17-12-271911.600,00211,37242,32-32,32 -13,3% ----219,22211,372 15-5
17-12-27111.700,00182,25212,98-28,86 -13,6% ----182,25182,255 12-5
17-12-27701.800,00173,22187,58-26,22 -14,0% ----173,22173,221 14-5
17-12-27 1.900,00--167,12-25,61 -15,3% 137,20142,20----0 --
17-12-271922.000,00123,00146,63-22,57 -15,4% 120,00124,95125,00123,0011 16:53
17-12-27202.200,0092,29114,73-17,84 -15,5% --97,0092,3091,808 7-5
17-12-27542.400,0075,4090,40-15,05 -16,6% ----75,4074,002 13:52
17-12-27622.800,0041,0056,57-10,17 -18,0% 35,00--41,0041,001 7-5
15-12-2829300,00914,001.086,86-57,57 -5,3% ----930,00914,006 5-3
15-12-2843400,00931,191.001,60-56,77 -5,7% ----931,19931,191 7-5
15-12-282450,00392,57960,47-56,41 -5,9% ----392,57392,572 19-9
15-12-281480,00793,40936,27-56,12 -6,0% 873,10880,60793,40793,401 20-4
15-12-28209500,00922,00920,27-55,87 -6,1% ----922,00922,001 14-5
15-12-28 520,00--904,39-55,54 -6,1% 841,85849,35----0 --
15-12-2850550,00665,00880,87-55,12 -6,3% ----665,00665,005 2-4
15-12-2843600,00817,30842,51-54,22 -6,4% ----817,30817,301 14-5
15-12-28 640,00--813,24-54,10 -6,7% --------0 --
15-12-281680,00641,60784,06-53,32 -6,8% 723,75731,25641,60641,601 25-3
15-12-2871700,00670,00770,39-53,74 -7,0% ----670,00670,001 13-4
15-12-283720,00620,50756,51-53,57 -7,1% ----620,50620,501 9-4
15-12-28 760,00--729,36-53,27 -7,3% 669,20676,70----0 --
15-12-2844800,00633,51702,96-54,40 -7,7% ----633,51633,511 14-4
15-12-281840,00608,76677,36-52,71 -7,8% ----608,76608,761 14-4
15-12-282880,00412,25652,67-52,42 -8,0% 593,55601,05412,25412,251 31-3
15-12-28126900,00589,00640,40-52,01 -8,1% ----589,00589,001 7-5
15-12-28 920,00--628,58-51,89 -8,3% 569,95577,45----0 --
15-12-28 960,00--605,26-51,27 -8,5% 547,20554,70----0 --
15-12-282421.000,00532,42582,71-50,66 -8,7% ----532,42532,421 15-5
15-12-28121.040,00401,20560,93-50,17 -8,9% 504,20511,70401,20401,201 23-3
15-12-28 1.080,00--538,59-48,14 -8,9% 483,90491,40----0 --
15-12-281.2501.100,00484,00529,76-49,16 -9,3% ----488,00484,002 8-5
15-12-2831.150,00440,00504,76-47,86 -9,5% ----440,00440,001 6-5
15-12-281.2341.200,00416,50481,26-47,13 -9,8% ----416,50416,501 7-5
15-12-28461.250,00337,00458,91-46,13 -10,1% 406,45413,95337,00337,002 23-4
15-12-28321.300,00393,00437,49-44,92 -10,3% ----395,00393,005 13:58
15-12-2871.350,00383,00417,09-43,67 -10,5% 367,10374,60383,00383,001 15-5
15-12-284971.400,00329,00397,64-42,57 -10,7% ----329,00329,001 12-5
15-12-28111.450,00335,30379,14-41,12 -10,8% 331,90339,40335,50335,306 11-5
15-12-28251.500,00344,20361,98-40,11 -11,1% ----344,20344,201 14-5
15-12-28 1.550,00--345,44-38,77 -11,2% 300,55308,05----0 --
15-12-284661.600,00311,15329,69-37,47 -11,4% ----312,05311,152 14-5
15-12-28741.700,00267,00300,63-35,18 -11,7% 259,65267,15280,00267,003 15-5
15-12-28221.800,00250,00274,64-32,94 -12,0% ----250,00250,001 15-5
15-12-28 1.900,00--252,89-32,44 -12,8% 214,65222,15----0 --
15-12-282222.000,00199,00230,20-29,22 -12,7% 195,45201,00199,00199,001 16:23
15-12-28242.200,00129,30193,82-25,11 -13,0% ----130,30129,302 5-5
15-12-28392.400,00106,40164,32-23,84 -14,5% 135,30142,80106,40106,401 5-5
15-12-28332.800,00118,00119,18-19,35 -16,2% ----118,00117,0015 14-5
15-12-28453.200,0070,0087,97-16,08 -18,3% ----72,0070,007 16:57
21-12-2961300,00984,851.096,48-56,63 -5,2% 1.030,501.042,50984,85984,851 24-4
21-12-29122400,00844,291.017,02-55,62 -5,5% ----844,29844,291 8-4
21-12-2948450,00862,15978,90-55,02 -5,6% ----862,15862,151 13-4
21-12-2985500,00875,15941,86-58,00 -6,2% ----875,15875,151 12-5
21-12-2926550,00830,45906,07-57,60 -6,4% ----837,00830,453 6-5
21-12-29201600,00749,02871,42-56,95 -6,5% ----749,02749,021 22-4
21-12-2960700,00780,00805,85-54,09 -6,7% ----780,00780,001 14-5
21-12-2920800,00624,60744,68-54,18 -7,3% ----625,00624,602 10-4
21-12-29188900,00633,24687,12-51,15 -7,4% ----633,24629,964 14:59
21-12-291711.000,00571,85634,68-51,11 -8,1% ----585,00571,852 11-5
21-12-29521.100,00580,00586,42-49,71 -8,5% ----580,00578,002 14-5
21-12-291291.200,00493,80541,72-47,92 -8,8% ----493,80493,801 14:41
21-12-29641.400,00466,20463,77-43,98 -9,5% 411,20423,20466,70466,203 14-5
21-12-291181.600,00355,00398,69-39,99 -10,0% 350,35362,35355,00345,5013 17:25
21-12-29181.800,00236,00344,99-36,81 -10,7% 300,15312,15236,00236,001 28-4
21-12-29182.000,00263,25299,57-32,36 -10,8% 250,00--263,25263,251 16:26
21-12-2962.400,00225,70229,58-26,74 -11,6% ----226,00225,653 14-5
21-12-2922.800,00150,40179,08-24,51 -13,7% ----150,40150,401 12-5
21-12-29173.200,0070,65141,73-21,44 -15,1% ----75,3068,9526 7-4
20-12-3025500,00838,63960,35-58,05 -6,0% ----838,63838,631 22-4
20-12-3019600,00724,00895,00-56,64 -6,3% ----724,00724,001 29-4
20-12-3014700,00757,20834,36-55,47 -6,6% ----757,20757,201 14-4
20-12-3022800,00640,00777,71-54,17 -7,0% ----640,00640,001 5-5
20-12-3011900,00583,60725,10-52,49 -7,2% ----583,60583,601 23-2
20-12-30301.000,00602,50676,38-50,98 -7,5% ----602,50602,501 12-5
20-12-30301.100,00515,00631,27-49,18 -7,8% ----515,00515,002 6-5
20-12-30811.200,00524,47589,92-47,58 -8,1% ----524,47524,4720 15:45
20-12-30901.400,00454,47514,96-42,93 -8,3% ----454,47454,4720 15:45
20-12-30581.600,00451,45453,92-40,69 -9,0% ----451,45430,005 14-5
20-12-30231.800,00282,00400,68-37,71 -9,4% ----282,00282,001 29-4
20-12-30522.000,00302,50355,25-34,18 -9,6% ----311,65302,502 12-5
20-12-30292.400,00255,00283,76-28,99 -10,2% ----255,00253,002 15-5
20-12-3062.800,00206,50230,07-24,68 -10,7% ----206,50205,752 15-5
20-12-30283.200,00167,10189,34-21,20 -11,2% ----168,60167,105 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?