Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.120,401.167,20-46,80 -4,0% 1.152,401.119,40523.73417:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-1-2026)
Totaal volume 3.073 (1.789 Calls, 1.284 Puts)
Totaal open interest bij opening 97.522 (46.033 Calls, 51.489 Puts)
Call / Put ratio 1,39
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 500,00------ -- ---------- --
16-01-26 520,00------ -- ---------- --
16-01-26 560,00------ -- --------0 --
16-01-26 600,00------ -- ---------- --
16-01-26 640,00------ -- ---------- --
16-01-26 680,00------ -- ---------- --
16-01-266700,00442,50449,45+17,75 +3,9% ----442,50442,501 15-1
16-01-26 720,00------ -- ---------- --
16-01-262740,00351,18409,45-- -- ----351,18351,181 12-1
16-01-269760,00------ -- --------0 --
16-01-26 780,00------ -- ---------- --
16-01-261790,00174,00359,45+17,75 +4,9% ----174,00174,001 8-12
16-01-26 800,00------ -- ---------- --
16-01-2612810,00352,92339,45+13,47 +4,0% ----367,12352,443 16-1
16-01-26 820,00------ -- ---------- --
16-01-2620830,00253,15319,46+17,74 +5,6% ----253,15253,151 9-1
16-01-26 840,00------ -- ---------- --
16-01-2622850,00210,00299,46+17,74 +5,9% ----210,00210,002 6-1
16-01-26 860,00------ -- ---------- --
16-01-2610870,00297,00279,46+17,54 +6,3% ----297,00284,003 16-1
16-01-26 880,00------ -- ---------- --
16-01-2640890,00271,72259,46+12,26 +4,7% ----275,96271,7212 16-1
16-01-26 900,00------ -- ---------- --
16-01-2648910,00255,75239,46+17,74 +7,4% ----255,75243,008 16-1
16-01-26 920,00------ -- ---------- --
16-01-2679930,00233,71219,46+14,25 +6,5% ----235,32229,1216 16-1
16-01-26 940,00------ -- ---------- --
16-01-26242950,00215,50199,46+17,74 +8,9% ----215,50201,0012 16-1
16-01-26 960,00------ -- ---------- --
16-01-26114970,00196,50179,46+17,04 +9,5% ----196,50190,004 16-1
16-01-26 980,00------ -- ---------- --
16-01-2656990,00173,50159,47+14,03 +8,8% ----173,50165,006 16-1
16-01-26 1.000,00------ -- ---------- --
16-01-261071.010,00154,00139,48+17,72 +12,7% ----162,00154,006 16-1
16-01-262701.020,00140,20129,51+10,69 +8,3% ----161,86140,206 16-1
16-01-26631.030,00135,00119,55+15,45 +12,9% 0,10--149,00124,7513 16-1
16-01-26731.040,00115,47---- -- ----121,00115,472 16-1
16-01-264091.050,00113,8099,77+17,43 +17,5% ----118,90101,5412 16-1
16-01-261191.060,00103,0089,97+17,23 +19,2% ----103,0092,006 16-1
16-01-26451.070,0093,0080,22+12,78 +15,9% ----93,0093,002 16-1
16-01-261581.080,0090,00---- -- ----100,0072,5010 16-1
16-01-261751.090,0072,5660,38+12,18 +20,2% 75,00--72,5663,623 16-1
16-01-262201.100,0065,2050,83+14,37 +28,3% ----79,5053,5036 16-1
16-01-26521.110,0055,6041,18+14,42 +35,0% ----70,0041,9821 16-1
16-01-26 1.120,00------ -- ---------- --
16-01-26641.130,0035,2024,26+10,94 +45,1% ----38,0029,5034 16-1
16-01-262601.140,0025,0019,33+7,87 +40,7% ----43,0015,0031 16-1
16-01-261091.150,0015,5011,85+3,65 +30,8% 13,00--29,008,00130 16-1
16-01-261171.160,007,007,72-0,52 -6,7% 6,00--22,402,60231 16-1
16-01-261801.180,000,404,25-3,85 -90,6% 0,100,408,200,10280 16-1
16-01-26 1.200,00------ -- ---------- --
16-01-26141.220,000,010,67-0,66 -98,5% ----0,100,015 16-1
16-01-261051.240,000,010,26-0,25 -96,2% ----0,100,0114 16-1
16-01-26 1.260,00--0,08-- -- --------0 --
16-01-26111.280,000,400,02-- -- ----0,400,3516 12-1
16-01-26 1.300,00------ -- ---------- --
16-01-2621.320,000,160,03-- -- ----0,160,162 13-1
16-01-26 1.360,00--0,01-- -- --------0 --
16-01-26 1.400,00------ -- ---------- --
16-01-26 1.500,00------ -- ---------- --
16-01-26 1.600,00--0,01-- -- --------0 --
16-01-26 1.700,00--0,01-- -- --------0 --
20-02-263480,00488,88687,95-46,32 -6,7% ----489,06488,883 3-12
20-02-262500,00580,97667,98-46,33 -6,9% ----580,97580,972 12-1
20-02-26 520,00--648,01-46,33 -7,1% --------0 --
20-02-26 560,00--608,07-46,31 -7,6% --------0 --
20-02-26 600,00--568,13-45,70 -8,0% --------0 --
20-02-261640,00518,45528,20-45,48 -8,6% ----518,45518,451 16-1
20-02-263680,00478,60488,26-45,49 -9,3% ----478,60478,601 16-1
20-02-265720,00365,00448,33-44,88 -10,0% ----365,00365,001 14-1
20-02-262740,00354,33428,38-44,77 -10,5% ----354,33354,331 12-1
20-02-2613760,00320,40408,44-44,59 -10,9% ----320,40320,401 12-1
20-02-261780,00265,00388,53-44,12 -11,4% ----265,00265,001 7-1
20-02-266800,00328,55368,66-43,88 -11,9% ----332,90328,552 16:33
20-02-2623820,00273,56348,86-43,49 -12,5% ----281,66273,562 14-1
20-02-265840,00322,39329,14-42,73 -13,0% ----322,39297,682 15-1
20-02-262850,00330,97319,34-42,71 -13,4% ----330,97330,971 16-1
20-02-2613860,00279,61309,54-42,40 -13,7% ----279,61279,611 15-1
20-02-268870,00303,01299,85-42,12 -14,0% ----303,01290,342 16-1
20-02-2612880,00280,17290,18-41,88 -14,4% ----280,17280,171 16-1
20-02-266890,00240,58280,52-41,32 -14,7% ----240,58240,581 16:59
20-02-2621900,00269,37271,02-41,19 -15,2% ----269,37269,371 16-1
20-02-265910,00257,92261,57-40,87 -15,6% ----258,28257,922 16-1
20-02-2620920,00219,26252,11-40,46 -16,0% ----219,26219,261 15:19
20-02-2614930,00208,11242,88-39,98 -16,5% ----208,81208,112 15:19
20-02-2658940,00194,24233,72-39,72 -17,0% ----200,80194,248 16:54
20-02-2634950,00207,50224,56-39,27 -17,5% ----207,50207,501 15:19
20-02-2694960,00182,73215,64-38,85 -18,0% ----182,73182,731 15:19
20-02-2611970,00204,61206,88-38,40 -18,6% ----207,32204,612 16-1
20-02-2661980,00168,45198,13-37,93 -19,1% ----168,45168,451 15:19
20-02-265990,00179,00189,55-37,33 -19,7% ----179,00176,002 15-1
20-02-262141.000,00148,43181,29-37,02 -20,4% 95,00--160,00153,506 15:19
20-02-2681.010,00142,00172,98-36,22 -20,9% ----149,50142,004 15:19
20-02-26501.020,00160,00164,64-35,31 -21,4% ----177,46153,506 16-1
20-02-26161.030,00125,20156,52-34,36 -22,0% ----125,20125,202 15:19
20-02-26591.040,00121,83148,64-33,48 -22,5% ----121,83121,831 15:19
20-02-262241.050,00123,95140,99-32,40 -23,0% ----123,95123,952 15:19
20-02-263261.060,00102,00133,35-31,33 -23,5% ----110,50102,004 17:25
20-02-26261.070,0096,00126,13-30,36 -24,1% ----103,5096,005 17:29
20-02-262491.080,0093,92119,28-29,46 -24,7% ----104,9193,926 15:19
20-02-26291.090,00103,84112,48-28,37 -25,2% ----103,84103,842 16-1
20-02-262321.100,0080,50105,59-26,78 -25,4% 25,00--86,5078,0590 17:03
20-02-26321.110,0075,5099,31-25,77 -25,9% ----75,5075,501 16:30
20-02-261631.120,0068,5593,26-25,10 -26,9% ----75,4067,8438 17:28
20-02-26411.140,0060,6881,71-22,45 -27,5% --70,0066,0060,1014 17:12
20-02-261601.160,0052,5071,43-20,47 -28,7% 35,00--60,0052,5010 15:19
20-02-26631.180,0043,5061,89-17,32 -28,0% ----49,8043,2535 16:50
20-02-262041.200,0037,2053,62-15,69 -29,3% ----48,0036,8591 17:28
20-02-26691.220,0033,3046,01-13,37 -29,1% ----38,5033,3067 15:19
20-02-26761.240,0027,0539,51-12,11 -30,7% ----32,8027,0519 16:58
20-02-2631.260,0023,0033,59-10,25 -30,5% ----25,0023,0014 16:33
20-02-26431.280,0019,5028,66-9,22 -32,2% ----23,3519,5013 16:30
20-02-261821.300,0016,3524,20-7,85 -32,4% ----20,0015,5040 17:16
20-02-26981.320,0013,8020,57-7,01 -34,1% ----15,6513,4024 17:28
20-02-26561.360,009,6514,71-5,41 -36,8% ----11,009,6519 17:29
20-02-26601.400,007,0010,55-4,30 -40,8% ----8,606,9595 17:16
20-02-2691.440,005,007,65-3,54 -46,3% ----6,305,007 17:04
20-02-26 1.480,003,94---- -- ----3,943,941 15:19
20-02-26761.500,003,204,93-2,78 -56,4% ----4,253,204 17:28
20-02-26 1.520,00------ -- --------0 --
20-02-26 1.560,00------ -- --------0 --
20-02-26351.600,001,792,62-1,95 -74,4% --3,502,021,7510 15:19
20-02-26151.700,001,321,62-1,43 -88,3% ----1,321,1816 16-1
20-02-2621.800,000,591,09-1,04 -95,4% ----0,590,591 16-1
20-02-2621.900,000,400,56-0,55 -98,2% ----0,400,402 16:49
20-02-2642.000,000,300,45-- -- ----0,550,304 16-1
20-03-2681300,00767,42867,66-46,85 -5,4% ----767,46759,1216 9-1
20-03-26138350,00807,29817,74-46,85 -5,7% ----807,29804,3212 16-1
20-03-2635400,00766,29767,81-46,80 -6,1% ----766,29763,9412 16-1
20-03-263420,00479,45747,84-46,76 -6,3% ----479,45479,453 23-12
20-03-2625440,00336,09727,87-46,72 -6,4% ----336,09335,5310 18-9
20-03-2624450,00638,75717,89-46,70 -6,5% ----638,75638,751 14-1
20-03-267460,00197,79707,90-46,65 -6,6% ----197,79197,795 4-9
20-03-269480,00443,87687,94-46,58 -6,8% ----449,34443,874 1-12
20-03-2674500,00600,50667,97-46,49 -7,0% ----600,50600,501 14-1
20-03-26 520,00--648,00-46,38 -7,2% --------0 --
20-03-2631550,00519,01618,12-46,19 -7,5% ----519,20519,013 9-1
20-03-266560,00575,00608,17-46,14 -7,6% ----575,00575,001 15:19
20-03-26251600,00563,98568,34-45,87 -8,1% ----565,65555,006 16-1
20-03-26399650,00514,12518,59-45,40 -8,8% ----515,41506,0012 16-1
20-03-2625680,00485,83488,79-45,00 -9,2% ----489,07484,8522 16-1
20-03-26561700,00468,00468,94-44,75 -9,5% ----468,00468,0010 16-1
20-03-2624720,00447,12449,16-44,47 -9,9% ----447,12444,326 16-1
20-03-2648740,00408,00429,43-44,11 -10,3% ----408,00408,002 15-1
20-03-26262750,00408,07419,59-43,92 -10,5% ----408,07408,073 16-1
20-03-261780,00144,69390,24-43,42 -11,1% ----144,69144,691 24-12
20-03-26567800,00327,50370,83-42,91 -11,6% ----351,00327,508 17:25
20-03-264820,00352,53351,61-42,57 -12,1% ----352,53352,533 16-1
20-03-2636840,00329,48332,63-42,24 -12,7% ----333,80327,5832 16-1
20-03-26438850,00289,71323,24-41,88 -13,0% 10,30--301,00301,002 15:19
20-03-2610860,00253,12313,84-41,63 -13,3% ----253,12253,121 14-1
20-03-26272880,00299,70295,49-41,38 -14,0% ----299,70283,053 16-1
20-03-26353900,00240,80277,31-40,62 -14,6% 12,90--240,80240,803 16:30
20-03-26288920,00262,00259,80-40,31 -15,5% ----262,00255,005 16-1
20-03-2633940,00235,38242,44-39,67 -16,4% ----238,28224,8226 15-1
20-03-26204950,00197,50234,07-39,13 -16,7% ----197,50197,503 16:32
20-03-2616960,00225,32225,85-38,91 -17,2% ----225,32225,321 16-1
20-03-2659980,00210,00209,20-37,84 -18,1% ----210,00190,6517 15-1
20-03-264721.000,00157,75192,97-36,25 -18,8% 114,00--173,00157,009 16:55
20-03-26191.020,00143,00177,52-34,87 -19,6% ----143,00143,002 16:38
20-03-26891.040,00143,55162,56-33,00 -20,3% ----143,55143,551 15:19
20-03-265171.050,00124,23155,43-32,32 -20,8% 10,00--138,50123,708 17:29
20-03-26261.060,00144,80148,48-31,54 -21,2% ----144,80144,801 16-1
20-03-26191.070,00142,59141,71-30,72 -21,7% ----145,00124,009 15-1
20-03-261321.080,00112,24134,92-29,52 -21,9% ----112,24112,241 15:19
20-03-2651.090,00120,47128,55-28,55 -22,2% ----120,47120,471 16-1
20-03-266901.100,0095,70122,40-27,80 -22,7% ----106,0095,7014 16:58
20-03-2691.110,00118,55116,42-27,15 -23,3% ----118,55111,0012 15-1
20-03-262171.120,00107,95110,65-26,35 -23,8% ----107,95107,951 16-1
20-03-2681.130,0085,55104,84-24,84 -23,7% ----85,5585,551 15:19
20-03-2681.140,0086,5099,49-24,04 -24,2% ----87,4083,005 15:19
20-03-261021.150,0072,3094,37-23,09 -24,5% ----83,5072,306 16:50
20-03-26691.160,0087,3089,42-22,59 -25,3% ----87,3087,302 16-1
20-03-26201.170,0087,8884,57-21,49 -25,4% ----87,8887,881 16-1
20-03-26491.180,0065,0079,98-20,20 -25,3% ----65,5065,003 15:19
20-03-26181.190,0071,0075,68-19,52 -25,8% 0,10--71,0068,006 16-1
20-03-265231.200,0054,8271,58-18,85 -26,3% ----62,5554,556 17:12
20-03-26161.220,0050,1863,72-17,31 -27,2% ----50,1850,182 15:19
20-03-26301.240,0043,8056,84-15,70 -27,6% ----47,0043,802 15:19
20-03-2611.260,0050,2050,62-14,51 -28,7% ----50,2050,201 16-1
20-03-261101.280,0043,7544,80-12,85 -28,7% ----43,7543,755 16-1
20-03-266681.300,0029,4039,77-11,77 -29,6% ----32,4529,4012 15:19
20-03-26241.320,0024,8035,27-10,90 -30,9% ----24,8024,801 16:50
20-03-26 1.340,0022,5031,05-9,50 -30,6% ----23,2522,204 15:19
20-03-261341.360,0019,3327,45-8,62 -31,4% --20,7523,0019,339 17:27
20-03-26 1.380,0016,8724,28-7,88 -32,5% ----19,7016,877 17:27
20-03-262831.400,0014,9021,28-6,69 -31,4% ----17,4514,9011 17:23
20-03-26 1.450,00--15,50-5,06 -32,6% --------0 --
20-03-26541.500,008,0811,42-3,73 -32,7% ----8,088,082 15:19
20-03-261311.600,004,456,37-2,01 -31,6% ----5,204,457 17:25
20-03-2631.700,003,403,81-1,37 -36,0% ----3,403,302 16-1
20-03-26241.800,001,752,52-0,98 -38,9% 0,10--1,751,751 16:36
20-03-2691.900,001,281,75-0,71 -40,6% ----1,281,281 15:19
20-03-26252.000,001,101,29-0,43 -33,3% ----1,101,1010 15:19
20-03-26 2.100,00--1,03-0,25 -24,3% --------0 --
17-04-26 760,00------ -- --------0 --
17-04-26 800,00------ -- --------0 --
17-04-26 840,00------ -- --------0 --
17-04-26 880,00------ -- --------0 --
17-04-26 920,00233,33---- -- ----236,10233,332 16:59
17-04-26 960,00201,49---- -- ----210,97201,496 16:54
17-04-26 1.000,00179,50---- -- ----179,50179,501 15:19
17-04-26 1.020,00------ -- --------0 --
17-04-26 1.040,00------ -- --------0 --
17-04-26 1.060,00------ -- --------0 --
17-04-26 1.080,00------ -- --------0 --
17-04-26 1.100,00114,55---- -- ----114,55113,7517 16:58
17-04-26 1.120,00------ -- --------0 --
17-04-26 1.160,0090,00---- -- ----90,0090,001 15:19
17-04-26 1.200,0072,00---- -- ----74,0072,003 16:33
17-04-26 1.240,0060,52---- -- ----60,5260,52155 16:53
17-04-26 1.280,00------ -- --------0 --
17-04-26 1.300,00------ -- --------0 --
17-04-26 1.320,00------ -- --------0 --
17-04-26 1.360,00------ -- --------0 --
17-04-26 1.400,00------ -- --------0 --
17-04-26 1.500,0017,48---- -- ----17,4817,48152 16:53
17-04-26 1.600,009,64---- -- ----9,649,641 15:19
17-04-26 1.700,00------ -- --------0 --
17-04-26 1.800,00------ -- --------0 --
17-04-26 1.900,00------ -- --------0 --
17-04-26 2.000,00------ -- --------0 --
17-04-26 2.100,00------ -- --------0 --
19-06-26196300,00636,10868,80-47,35 -5,5% ----636,10636,101 2-12
19-06-2653350,00808,29819,44-47,44 -5,8% ----808,29805,3212 16-1
19-06-2626400,00768,09770,18-47,60 -6,2% ----768,09765,5412 16-1
19-06-26 420,00--750,48-47,62 -6,3% --------0 --
19-06-267440,00471,80730,79-47,58 -6,5% ----471,80471,802 22-12
19-06-265450,00452,40720,95-47,57 -6,6% ----452,40452,402 23-12
19-06-265460,00452,00711,11-47,54 -6,7% ----452,00452,001 29-12
19-06-2610480,00675,00691,46-47,48 -6,9% ----675,00663,002 15-1
19-06-2645500,00426,81671,96-47,56 -7,1% ----426,81426,811 17-12
19-06-26 520,00--652,47-47,56 -7,3% --------0 --
19-06-2641550,00311,30623,26-47,42 -7,6% ----311,30307,535 24-11
19-06-26 560,00--613,53-46,95 -7,7% --------0 --
19-06-26104600,00490,35574,70-46,65 -8,1% ----491,25490,353 14-1
19-06-26107650,00285,25526,82-46,52 -8,8% 205,00--285,25285,259 17-12
19-06-262680,00294,28498,16-46,05 -9,2% ----294,28294,281 2-1
19-06-26365700,00460,00479,36-45,95 -9,6% ----460,00452,006 15-1
19-06-269720,00378,00460,74-45,77 -9,9% ----378,00378,001 12-1
19-06-26326750,00395,01433,71-45,89 -10,6% ----401,00401,002 15:19
19-06-26382800,00350,00387,91-44,18 -11,4% ----350,00350,001 15:19
19-06-26184850,00350,00343,90-42,08 -12,2% --360,00350,00350,001 16-1
19-06-26110880,00250,00318,29-40,24 -12,6% ----250,00250,002 12-1
19-06-26552900,00306,00302,09-39,51 -13,1% 85,00280,00306,00306,001 16-1
19-06-2649920,00282,45286,05-38,52 -13,5% ----282,45282,451 16-1
19-06-262940,00269,70270,38-37,15 -13,7% ----269,70269,702 16-1
19-06-26271950,00261,78263,07-36,99 -14,1% 5,00--265,67261,783 16-1
19-06-2637960,00247,90255,62-36,52 -14,3% ----251,04238,6226 15-1
19-06-2612980,00236,65240,86-35,38 -14,7% ----238,82236,6513 16-1
19-06-265641.000,00195,00226,76-33,90 -14,9% ----211,00195,0012 17:20
19-06-26111.020,00185,15213,21-32,87 -15,4% ----186,55185,158 15:19
19-06-2631.030,00204,90206,64-32,35 -15,7% ----204,90204,901 16-1
19-06-265671.050,00168,38193,57-31,23 -16,1% ----185,00172,953 15:19
19-06-26231.080,00124,00175,58-29,12 -16,6% ----124,00124,001 12-1
19-06-265661.100,00137,00164,33-28,16 -17,1% ----148,45137,0010 17:29
19-06-26801.120,00129,00153,27-27,08 -17,7% ----136,80128,006 17:12
19-06-26141.140,00136,00142,99-25,57 -17,9% ----136,00136,001 15:19
19-06-26301.160,00127,60133,27-24,23 -18,2% ----131,50127,602 16-1
19-06-26 1.180,00--123,40-22,48 -18,2% --------0 --
19-06-266471.200,0096,00115,24-21,87 -19,0% --125,00105,0096,007 17:12
19-06-26 1.220,00--107,15-20,33 -19,0% --------0 --
19-06-26161.240,0084,5099,67-19,40 -19,5% ----91,9084,505 15:19
19-06-26 1.260,00--92,00-17,83 -19,4% --------0 --
19-06-26911.280,0091,6585,99-17,24 -20,0% ----91,6580,0949 16-1
19-06-264111.300,0068,0079,92-16,24 -20,3% 20,00--68,0068,001 15:19
19-06-2611.350,0058,0066,22-14,14 -21,4% ----58,0058,001 15:19
19-06-266791.400,0044,8854,97-11,99 -21,8% ----50,0045,008 15:19
19-06-2631.450,0037,9845,47-10,19 -22,4% ----37,9837,981 15:19
19-06-263401.500,0029,4537,77-8,55 -22,6% ----29,4529,451 17:25
19-06-263701.600,0021,5026,00-5,98 -23,0% ----22,2021,503 15:19
19-06-26541.700,0014,2518,06-4,13 -22,9% ----14,6014,252 16:33
19-06-26331.800,0010,5412,71-2,85 -22,4% ----10,5510,553 15:19
19-06-2631.900,009,209,11-2,11 -23,2% ----9,209,203 16-1
19-06-26302.000,007,506,71-1,55 -23,1% 4,00--7,507,501 16-1
19-06-26182.200,003,203,80-0,82 -21,6% ----3,503,207 15:19
19-06-26 2.400,00--2,34-0,42 -17,9% --------0 --
18-09-264350,00476,31818,71-44,68 -5,5% ----476,33476,314 29-9
18-09-261400,00500,16769,93-44,61 -5,8% ----500,16500,161 19-12
18-09-26 450,00--721,57-44,70 -6,2% --------0 --
18-09-26 480,00--692,69-44,67 -6,4% --------0 --
18-09-261500,00412,35673,60-44,72 -6,6% ----412,35412,351 26-11
18-09-26 520,00--654,59-44,80 -6,8% --------0 --
18-09-26 550,00438,80626,05-44,71 -7,1% ----438,80438,801 4-12
18-09-26 560,00--616,68-44,74 -7,3% --------0 --
18-09-265600,00571,74579,34-44,75 -7,7% ----571,87571,743 16-1
18-09-261650,00444,58533,30-44,60 -8,4% ----444,58444,581 9-1
18-09-26 680,00499,75506,04-44,14 -8,7% ----499,75499,751 16-1
18-09-264700,00350,00487,87-43,62 -8,9% ----350,00350,001 5-1
18-09-268720,00216,00470,42-43,62 -9,3% ----216,00216,001 18-12
18-09-2641750,00430,73444,28-42,87 -9,6% ----430,73430,732 15-1
18-09-26126800,00367,00401,92-41,66 -10,4% ----372,00367,006 15:19
18-09-2630850,00348,00361,27-39,69 -11,0% ----348,00348,001 16-1
18-09-2644880,00187,20337,85-38,59 -11,4% ----187,20187,203 2-1
18-09-2647900,00298,00322,80-37,55 -11,6% ----298,00298,001 15:19
18-09-26110920,00297,04308,15-36,85 -12,0% ----297,04297,041 16-1
18-09-2689950,00257,20286,78-35,55 -12,4% ----257,20257,201 15:19
18-09-26881.000,00219,95253,40-33,10 -13,1% ----219,95219,954 16:38
18-09-26601.050,00206,65222,77-30,91 -13,9% ----206,65206,651 15:19
18-09-26381.080,00210,89205,90-29,35 -14,3% ----210,89204,304 16-1
18-09-26471.100,00167,38195,01-28,23 -14,5% ----176,00167,383 16:49
18-09-261211.120,00162,65184,76-27,51 -14,9% ----162,65162,656 15:19
18-09-26 1.140,00--175,25-26,52 -15,1% --------0 --
18-09-26141.160,00160,75165,54-25,34 -15,3% ----160,75160,7514 16-1
18-09-26 1.180,00--155,91-23,88 -15,3% --------0 --
18-09-261131.200,00125,23147,86-23,51 -15,9% ----128,00124,707 17:29
18-09-26 1.220,00--140,06-22,76 -16,3% --------0 --
18-09-2611.240,00115,40131,91-21,00 -15,9% ----115,40115,401 15:19
18-09-26 1.260,00--124,50-20,07 -16,1% --------0 --
18-09-26 1.280,00--117,29-19,03 -16,2% --------0 --
18-09-261591.300,0095,70111,09-18,61 -16,8% ----100,0095,7012 15:19
18-09-26 1.320,00--105,20-18,14 -17,2% --------0 --
18-09-26 1.340,00--99,21-16,81 -16,9% --------0 --
18-09-26 1.350,00--96,36-16,41 -17,0% --------0 --
18-09-26 1.360,00--93,25-15,73 -16,9% --------0 --
18-09-26 1.380,00--87,80-14,83 -16,9% --------0 --
18-09-262471.400,0072,5083,44-14,69 -17,6% ----74,8072,502 15:19
18-09-26 1.450,00--72,44-12,94 -17,9% --------0 --
18-09-261051.500,0052,4062,78-11,46 -18,3% ----52,5052,402 15:19
18-09-261531.600,0039,5547,54-8,90 -18,7% ----43,7039,553 17:19
18-09-26111.700,0035,1036,07-6,82 -18,9% ----35,1035,101 16-1
18-09-26561.800,0023,2927,52-5,42 -19,7% ----23,4023,404 15:19
18-09-26 1.900,00--21,23-4,11 -19,4% --------0 --
18-09-26282.000,0016,4916,52-3,25 -19,7% ----16,4916,491 16-1
18-09-2612.200,004,8910,29-2,04 -19,8% ----4,894,891 9-1
18-09-26 2.400,00--6,62-1,28 -19,3% --------0 --
18-12-26104280,00545,34887,81-43,76 -4,9% ----545,34545,272 29-9
18-12-26155300,00862,59868,26-43,66 -5,0% ----862,59862,591 16-1
18-12-2651350,00555,60819,72-43,46 -5,3% ----555,60555,602 23-12
18-12-2657400,00742,42771,57-43,31 -5,6% ----743,35742,427 15:19
18-12-2637450,00726,13723,85-43,08 -6,0% ----726,13699,423 15-1
18-12-26 480,00--695,60-43,02 -6,2% --------0 --
18-12-2670500,00640,00676,76-42,88 -6,3% ----640,00640,006 15:19
18-12-26 520,00--658,18-42,81 -6,5% --------0 --
18-12-26115550,00611,47630,54-42,77 -6,8% ----611,47611,471 16-1
18-12-2682560,00603,47621,33-42,66 -6,9% ----603,47603,471 16-1
18-12-26372600,00560,00585,16-42,58 -7,3% ----560,00560,001 15-1
18-12-261640,00550,17549,48-42,11 -7,7% ----550,17542,502 16-1
18-12-26 680,00515,00514,95-42,02 -8,2% ----515,00515,001 16-1
18-12-261.253700,00497,92497,91-41,64 -8,4% ----497,92486,902 16-1
18-12-26 720,00--480,88-41,15 -8,6% --------0 --
18-12-2612760,00379,80448,38-40,95 -9,1% ----379,80373,973 14-1
18-12-261.206800,00395,00417,23-40,54 -9,7% 375,00--395,00382,603 15:19
18-12-263840,00359,34386,41-39,39 -10,2% ----360,35359,347 15:19
18-12-269880,00329,72357,06-37,96 -10,6% ----329,72329,512 15:19
18-12-26922900,00341,00342,98-37,43 -10,9% ----341,00341,006 16-1
18-12-266920,00227,40329,27-36,86 -11,2% ----227,40227,401 8-1
18-12-269960,00270,90302,87-35,12 -11,6% ----270,90270,901 15:19
18-12-261.1461.000,00244,00277,91-33,66 -12,1% ----262,00244,00105 17:26
18-12-26151.040,00227,95254,53-32,13 -12,6% ----237,07227,954 15:19
18-12-26141.080,00222,41232,68-30,04 -12,9% ----222,41221,874 16-1
18-12-268361.100,00195,60222,27-29,18 -13,1% ----206,50195,608 16:30
18-12-26141.120,00192,15212,21-28,29 -13,3% ----192,15192,151 15-1
18-12-2621.140,00201,25203,17-27,94 -13,8% ----210,75194,005 16-1
18-12-2651.160,00182,95193,43-26,21 -13,6% ----182,95182,951 16-1
18-12-26 1.180,00--184,16-24,99 -13,6% --------0 --
18-12-261.8581.200,00154,01176,18-24,71 -14,0% ----161,95152,0010 17:04
18-12-26 1.220,00--168,13-23,99 -14,3% --------0 --
18-12-26201.240,00162,29160,48-23,24 -14,5% ----162,29162,293 16-1
18-12-26 1.260,00--152,80-21,75 -14,2% --------0 --
18-12-26 1.280,00--145,20-20,62 -14,2% --------0 --
18-12-262851.300,00120,47139,18-20,68 -14,9% --170,00131,00122,2021 15:19
18-12-26 1.320,00116,18132,09-19,39 -14,7% ----117,20117,208 15:19
18-12-26 1.350,00--123,91-19,38 -15,6% --------0 --
18-12-265041.400,0094,00109,91-17,09 -15,5% 70,00--101,0094,0053 16:32
18-12-26 1.450,0087,7097,61-15,64 -16,0% ----87,7087,707 15:19
18-12-26381.500,0075,9586,84-14,02 -16,1% ----77,8075,959 15:19
18-12-262151.600,0058,3068,75-11,70 -17,0% ----60,0058,306 17:04
18-12-262981.700,0047,3054,63-9,35 -17,1% ----47,3047,3010 15:19
18-12-262131.800,0037,5043,88-7,72 -17,6% ----39,0037,502 15:19
18-12-26 1.900,00--35,43-6,51 -18,4% --------0 --
18-12-26552.000,0025,0528,76-5,36 -18,6% ----25,0525,004 15:19
18-12-2682.200,0016,2419,18-3,56 -18,6% ----16,2416,241 15:19
18-12-26722.400,0011,4512,97-2,06 -15,9% ----11,4511,451 15:19
18-06-27153300,00829,06871,87-46,39 -5,3% ----843,89829,0616 17:21
18-06-2717400,00771,86779,57-44,81 -5,7% ----772,39771,862 16-1
18-06-273450,00646,67734,16-45,02 -6,1% ----646,81646,593 12-1
18-06-276500,00677,66689,09-44,64 -6,5% ----677,66672,824 15-1
18-06-2736600,00593,95601,88-43,22 -7,2% ----593,95592,233 15-1
18-06-27 680,00--535,55-41,45 -7,7% --------0 --
18-06-27168700,00494,77519,72-41,09 -7,9% ----494,77494,771 15-1
18-06-27 720,00--504,05-40,40 -8,0% --------0 --
18-06-27 760,00--473,60-39,52 -8,3% --------0 --
18-06-2748800,00405,00444,48-38,72 -8,7% ----420,00405,007 16:37
18-06-27974900,00351,97376,82-35,99 -9,6% ----351,97351,0710 15:19
18-06-27 960,00315,50339,75-33,69 -9,9% ----317,39315,355 15:19
18-06-277661.000,00286,70316,75-32,51 -10,3% ----286,70286,701 17:17
18-06-27 1.040,00--295,04-31,02 -10,5% --------0 --
18-06-27901.100,00237,42264,52-28,77 -10,9% ----238,35237,1011 17:21
18-06-27 1.150,00--241,54-26,85 -11,1% --------0 --
18-06-27251.200,00217,28220,33-25,16 -11,4% ----225,50217,285 16-1
18-06-27 1.250,00--201,30-23,80 -11,8% --------0 --
18-06-2761.300,00164,30184,03-22,10 -12,0% ----164,30164,302 17:18
18-06-2711.350,00164,85167,95-20,54 -12,2% ----164,85158,502 16-1
18-06-27201.400,00145,50153,50-19,32 -12,6% ----145,50145,501 15:19
18-06-27 1.450,00--140,60-18,00 -12,8% --------0 --
18-06-2781.500,00130,50128,08-16,35 -12,8% ----130,50120,702 16-1
18-06-27181.600,00105,00107,33-14,16 -13,2% ----105,00105,001 16-1
18-06-27 1.700,0080,5589,91-12,09 -13,4% ----80,6580,553 15:19
18-06-2781.800,0044,5075,81-10,33 -13,6% ----44,5044,0010 7-1
18-06-27512.000,0047,5054,31-7,94 -14,6% ----47,5047,452 15:19
18-06-27 2.200,00--39,63-6,17 -15,6% --------0 --
18-06-2752.400,0028,5029,43-4,90 -16,6% ----28,5028,505 16-1
17-12-2771300,00791,02874,09-48,04 -5,5% ----791,02790,822 12-1
17-12-2740400,00505,00784,34-48,13 -6,1% ----505,00505,0010 15-10
17-12-2716450,00619,60741,00-47,80 -6,5% ----619,60619,6020 7-1
17-12-2724500,00581,00698,12-46,89 -6,7% ----581,00581,001 5-1
17-12-2748550,00613,05657,23-46,12 -7,0% ----614,00613,005 17:14
17-12-27137600,00575,00616,63-44,34 -7,2% ----578,05575,004 16:46
17-12-277650,00571,73578,30-43,58 -7,5% ----571,73566,354 15-1
17-12-27 680,00--555,31-42,43 -7,6% --------0 --
17-12-27557700,00524,80540,12-41,00 -7,6% ----524,80524,801 16-1
17-12-27 720,00--526,08-40,73 -7,7% --------0 --
17-12-27 760,00--498,04-40,25 -8,1% --------0 --
17-12-27205800,00437,85470,06-37,93 -8,1% ----437,85437,854 15:19
17-12-27336900,00376,08407,31-35,00 -8,6% ----376,44375,469 15:19
17-12-27 960,00--372,43-33,49 -9,0% --------0 --
17-12-273241.000,00321,95350,65-32,55 -9,3% ----337,65321,955 15:19
17-12-27 1.040,00--329,78-30,96 -9,4% --------0 --
17-12-273551.100,00295,66300,70-29,17 -9,7% ----295,66295,661 16-1
17-12-27 1.150,00--279,12-28,27 -10,1% --------0 --
17-12-275251.200,00237,50258,24-25,70 -10,0% ----237,50233,5010 17:01
17-12-27 1.220,00--250,31-25,02 -10,0% --------0 --
17-12-27 1.240,00--242,96-24,54 -10,1% --------0 --
17-12-27 1.250,00222,35239,76-24,57 -10,2% ----222,35222,351 15:19
17-12-27 1.260,00--235,74-23,92 -10,1% --------0 --
17-12-27 1.280,00--228,91-23,44 -10,2% --------0 --
17-12-2731.300,00215,00222,61-23,42 -10,5% ----224,00215,0010 15-1
17-12-27 1.320,00--215,69-22,08 -10,2% --------0 --
17-12-27 1.340,00--209,34-21,47 -10,3% --------0 --
17-12-2721.350,00203,28206,56-21,59 -10,5% ----203,73203,282 16-1
17-12-27 1.360,00--203,31-21,06 -10,4% --------0 --
17-12-27 1.380,00--197,38-20,66 -10,5% --------0 --
17-12-272771.400,00174,00191,78-20,08 -10,5% ----183,40172,1094 17:29
17-12-27 1.420,00--186,13-19,90 -10,7% --------0 --
17-12-27 1.440,00--180,80-19,50 -10,8% --------0 --
17-12-27 1.460,00--175,50-19,05 -10,9% --------0 --
17-12-27 1.480,00--170,50-18,70 -11,0% --------0 --
17-12-2741.500,00148,37165,58-17,81 -10,8% ----150,00148,372 16:52
17-12-272441.600,00130,00143,30-16,15 -11,3% ----130,00130,001 16:57
17-12-27101.700,0071,65124,20-14,47 -11,7% ----74,0071,6510 8-1
17-12-27181.800,00100,00107,67-12,82 -11,9% ----100,00100,001 15:19
17-12-272192.000,0073,2081,68-9,86 -12,1% ----74,0073,006 15:19
17-12-27 2.200,00--62,51-7,54 -12,1% --------0 --
17-12-27172.400,0046,5048,38-5,97 -12,3% ----46,5046,501 15:19
17-12-27 2.800,00--30,35-3,79 -12,5% --------0 --
15-12-2844300,00773,27879,82-48,00 -5,5% ----773,89773,273 9-1
15-12-2844400,00714,66796,98-49,40 -6,2% ----714,66714,656 12-1
15-12-282450,00392,57757,90-50,17 -6,6% ----392,57392,572 19-9
15-12-28208500,00716,00720,22-50,24 -7,0% ----716,00716,001 15-1
15-12-2851550,00568,00684,22-50,02 -7,3% ----568,00568,002 6-1
15-12-2844600,00645,00648,19-48,59 -7,5% ----645,00645,001 15-1
15-12-28 680,00--592,35-43,34 -7,3% --------0 --
15-12-2887700,00540,00578,66-42,18 -7,3% ----540,00540,001 16:36
15-12-28 720,00--565,02-41,13 -7,3% --------0 --
15-12-28 760,00--538,09-36,75 -6,8% --------0 --
15-12-2872800,00483,75514,05-35,49 -6,9% ----484,35483,757 15:19
15-12-28139900,00429,53454,92-31,41 -6,9% ----429,55429,533 15:19
15-12-28 960,00--424,73-31,52 -7,4% --------0 --
15-12-282921.000,00380,00404,89-31,67 -7,8% --400,00382,00380,006 15:19
15-12-28 1.040,00--385,23-29,50 -7,7% --------0 --
15-12-281.2551.100,00351,23359,58-28,46 -7,9% ----351,23351,231 16-1
15-12-28 1.150,00--339,64-28,78 -8,5% --------0 --
15-12-281.3041.200,00310,30319,95-27,78 -8,7% 200,00--310,30309,002 15:19
15-12-28381.250,00305,55301,84-25,66 -8,5% ----306,40294,0538 16-1
15-12-28 1.300,00--286,36-25,20 -8,8% --------0 --
15-12-28 1.350,00--270,92-24,18 -8,9% --------0 --
15-12-28671.400,00254,15255,50-21,96 -8,6% ----254,15254,151 16-1
15-12-28 1.450,00--241,17-20,35 -8,4% --------0 --
15-12-28 1.500,00--229,37-20,55 -9,0% --------0 --
15-12-283551.600,00189,00205,83-18,89 -9,2% ----196,00189,006 16:42
15-12-28 1.700,00--184,21-16,34 -8,9% --------0 --
15-12-28141.800,00150,00166,96-18,76 -11,2% ----150,00150,005 16:36
15-12-281122.000,00124,00135,42-12,54 -9,3% ----127,00124,002 16:35
15-12-2812.200,00109,00111,28-10,55 -9,5% ----109,00109,001 15-1
15-12-28 2.400,0084,9992,48-9,01 -9,7% ----85,1084,9915 15:19
15-12-28 2.800,00--64,65-6,10 -9,4% --------0 --
15-12-28 3.200,00--46,08-3,86 -8,4% --------0 --
21-12-2961300,00871,11889,24-50,03 -5,6% ----871,11871,111 15-1
21-12-29122400,00680,05813,29-53,28 -6,6% ----680,05680,051 5-1
21-12-2948450,00521,66777,23-53,51 -6,9% ----521,66521,0610 29-12
21-12-2982500,00713,49743,09-54,46 -7,3% ----713,49712,845 15-1
21-12-2926550,00673,55709,02-53,44 -7,5% ----673,55673,152 15:19
21-12-29206600,00642,00675,90-51,89 -7,7% ----642,00642,001 15:19
21-12-2957700,00505,00611,77-46,33 -7,6% ----505,00505,001 5-1
21-12-2928800,00557,00554,06-39,60 -7,1% ----557,00557,001 16-1
21-12-29206900,00491,41500,38-32,29 -6,5% ----491,41491,411 15-1
21-12-292241.000,00423,00453,58-31,11 -6,9% ----423,00423,001 15:19
21-12-29361.100,00399,00411,07-29,12 -7,1% ----399,00399,001 15:19
21-12-291471.200,00350,00373,73-28,03 -7,5% ----370,00350,002 15:19
21-12-29241.400,00269,35311,03-23,95 -7,7% ----269,35269,354 13-1
21-12-291211.600,00254,66260,41-19,93 -7,7% ----254,66254,661 15-1
21-12-29121.800,00209,40218,03-14,65 -6,7% ----209,40209,401 15:19
21-12-29112.000,00171,00186,94-14,66 -7,8% ----171,00171,001 15:19
21-12-2912.400,00109,00138,28-11,66 -8,4% ----109,00109,001 12-1
21-12-29 2.800,00--104,96-9,26 -8,8% --------0 --
21-12-29 3.200,00--80,04-6,37 -8,0% --------0 --
20-12-305500,00735,49758,32-44,26 -5,8% ----735,49734,845 15-1
20-12-303600,00573,49695,97-42,74 -6,1% ----573,49573,491 5-1
20-12-302700,00612,01637,79-40,63 -6,4% ----612,01612,012 15-1
20-12-3011800,00538,86586,81-40,60 -6,9% ----538,86538,864 13-1
20-12-303900,00534,00538,85-37,88 -7,0% ----534,00534,001 15-1
20-12-3061.000,00394,58495,80-37,84 -7,6% ----394,58394,581 8-1
20-12-30201.100,00450,92455,94-34,52 -7,6% ----450,92450,921 15-1
20-12-30161.200,00408,21420,72-34,49 -8,2% 355,00--408,21381,803 15-1
20-12-3091.400,00351,95358,46-30,44 -8,5% ----351,95351,804 16-1
20-12-3061.600,00269,00306,17-25,99 -8,5% ----269,00269,006 13-1
20-12-30372.000,00225,00231,98-14,64 -6,3% 205,50--225,00225,001 16-1
20-12-30 2.400,00--180,49-12,53 -6,9% --------0 --
20-12-3012.800,00139,25142,09-9,30 -6,5% ----139,25139,251 15:19
20-12-3063.200,00111,00115,35-9,01 -7,8% ----111,00111,001 16-1
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?