Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 833,70833,70-- -- 840,30815,20515.07617:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-4-2024)
Totaal volume 2.892 (1.727 Calls, 1.165 Puts)
Totaal open interest bij opening 0 (0 Calls, 0 Puts)
Call / Put ratio 1,48
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-05-24 640,00190,24196,17-5,93 -3,0% ----190,24190,242 13:37
17-05-24 680,00140,58156,76-- -- ----140,58140,581 22-4
17-05-24 720,00109,01117,82-8,81 -7,5% ----113,00113,006 14:54
17-05-24 740,0093,7798,86-5,09 -5,1% ----93,7793,771 13:28
17-05-24 750,00--89,58-- -- --------0 --
17-05-24 760,0071,5080,49-- -- ----71,5071,501 23-4
17-05-24 770,00--71,71-- -- --------0 --
17-05-24 780,0051,2563,26-12,01 -19,0% ----63,1550,404 15:35
17-05-24 790,00--55,27-- -- --------0 --
17-05-24 800,0045,3047,77-2,47 -5,2% ----47,8040,9023 17:28
17-05-24 810,0041,0540,81+0,24 +0,6% ----41,9034,5063 16:23
17-05-24 820,0032,5034,54-2,04 -5,9% ----35,0526,0050 17:29
17-05-24 830,0027,3528,87-1,52 -5,3% ----30,2020,9575 17:24
17-05-24 840,0022,5023,88-1,38 -5,8% ----24,5516,9049 17:24
17-05-24 850,0017,6519,60-1,95 -9,9% ----20,4012,4039 16:46
17-05-24 860,0014,3515,96-1,61 -10,1% ----16,0410,00131 16:12
17-05-24 870,0012,3012,84-0,54 -4,2% ----13,258,8028 16:28
17-05-24 880,009,6010,32-0,72 -7,0% ----10,006,0060 17:21
17-05-24 890,006,508,16-1,66 -20,3% ----7,906,505 13:53
17-05-24 900,005,786,50-0,72 -11,1% ----6,704,5067 17:19
17-05-24 910,004,605,17-0,57 -11,0% ----5,003,2037 17:19
17-05-24 920,003,504,10-0,60 -14,6% ----4,002,6037 17:25
17-05-24 930,002,803,30-0,50 -15,2% ----3,102,4825 16:34
17-05-24 940,002,182,67-0,49 -18,4% ----2,351,744 15:47
17-05-24 950,002,032,20-0,17 -7,7% ----2,052,032 11:24
17-05-24 960,001,551,81-0,26 -14,4% ----1,601,5041 17:12
17-05-24 980,000,951,16-0,21 -18,1% ----1,160,8026 16:55
17-05-24 1.000,000,750,84-0,09 -10,7% ----0,860,705 15:42
17-05-24 1.040,000,700,46-- -- ----0,950,7014 24-4
17-05-24 1.080,000,350,28+0,07 +25,0% ----0,350,353 17:09
17-05-24 1.100,000,250,21+0,04 +19,0% ----0,250,255 09:49
17-05-24 1.120,000,300,18-- -- ----0,300,301 24-4
17-05-24 1.150,000,210,12+0,09 +75,0% ----0,210,211 09:08
17-05-24 1.200,000,300,07-- -- ----0,300,302 24-4
21-06-24 200,00629,40634,82-5,42 -0,9% ----629,40629,401 15:47
21-06-24 250,00569,30585,36-- -- ----569,30569,302 22-4
21-06-24 300,00538,60535,75-- -- ----552,00538,405 18-4
21-06-24 350,00579,35486,51-- -- ----582,20579,3510 12-4
21-06-24 400,00430,95436,91-5,96 -1,4% ----430,95430,951 15:47
21-06-24 450,00388,91387,42-- -- ----389,11388,8310 19-4
21-06-24 500,00366,80338,02-- -- ----377,65366,802 17-4
21-06-24 550,00323,50288,70-- -- ----334,80323,5017 17-4
21-06-24 600,00223,23239,68-- -- ----226,00223,233 22-4
21-06-24 650,00185,14191,24-6,10 -3,2% ----185,14185,142 13:37
21-06-24 680,00148,07162,65-- -- ----148,07148,071 22-4
21-06-24 700,00141,50144,07-2,57 -1,8% ----141,50139,252 09:35
21-06-24 720,00117,34126,09-8,75 -6,9% ----120,89114,386 15:58
21-06-24 740,00103,39108,54-5,15 -4,7% ----103,39103,391 13:11
21-06-24 750,00107,77100,42-- -- ----112,05106,886 24-4
21-06-24 760,0086,5092,27-- -- ----86,5081,502 23-4
21-06-24 780,0068,3077,24-- -- ----68,3068,302 23-4
21-06-24 790,00--70,04-- -- --------0 --
21-06-24 800,0058,5963,62-5,03 -7,9% ----62,6958,5929 14:31
21-06-24 810,00--57,07-- -- --------0 --
21-06-24 820,0046,3051,40-5,10 -9,9% ----46,3045,452 14:49
21-06-24 830,0044,4045,71-1,31 -2,9% ----45,1538,2521 17:29
21-06-24 840,0039,3540,55-1,20 -3,0% ----39,7035,758 17:25
21-06-24 850,0033,1535,99-2,84 -7,9% ----36,8530,309 16:08
21-06-24 860,0028,0531,61-3,56 -11,3% ----29,7028,2011 14:48
21-06-24 870,0027,6628,02-0,36 -1,3% ----28,7522,8534 17:23
21-06-24 880,0023,4024,44-1,04 -4,3% ----25,2019,4035 17:28
21-06-24 890,0019,4521,44-1,99 -9,3% ----19,4518,058 16:53
21-06-24 900,0017,7818,69-0,91 -4,9% ----19,5015,70158 17:29
21-06-24 920,0012,5514,19-1,64 -11,6% ----12,5511,003 16:57
21-06-24 940,008,7510,59-1,84 -17,4% ----8,758,751 14:38
21-06-24 950,008,409,18-0,78 -8,5% ----7,957,5017 16:46
21-06-24 960,007,257,86-0,61 -7,8% ----7,356,2058 16:46
21-06-24 980,005,605,96-0,36 -6,0% ----5,605,1510 17:15
21-06-24 1.000,004,124,52-0,40 -8,8% ----4,124,123 16:44
21-06-24 1.050,002,302,47-0,17 -6,9% ----2,302,1576 16:15
21-06-24 1.100,001,261,51-0,25 -16,6% ----1,681,265 16:52
21-06-24 1.150,000,901,02-0,12 -11,8% ----0,900,901 16:09
21-06-24 1.200,000,520,64-0,12 -18,8% ----0,640,5214 09:25
21-06-24 1.300,000,300,20-- -- ----0,300,303 23-4
21-06-24 1.400,001,210,05-- -- ----1,211,211 26-3
21-06-24 1.500,000,180,01-- -- ----0,650,184 23-4
19-07-24 600,00--243,17-- -- --------0 --
19-07-24 640,00--205,22-- -- --------0 --
19-07-24 680,00--168,75-- -- --------0 --
19-07-24 720,00--134,40-- -- --------0 --
19-07-24 760,0096,24103,43-7,19 -7,0% ----98,6793,535 15:58
19-07-24 780,0082,5089,46-6,96 -7,8% ----82,5082,501 09:01
19-07-24 800,0082,5076,71-- -- ----90,5582,503 24-4
19-07-24 820,0060,1664,99-4,83 -7,4% ----60,1660,165 09:01
19-07-24 840,0049,8654,69-4,83 -8,8% ----49,8649,865 09:01
19-07-24 860,0042,1045,53-3,43 -7,5% ----42,1055,072 16:05
19-07-24 880,0036,8037,66-0,86 -2,3% ----36,8036,801 09:42
19-07-24 900,0038,6531,01-- -- ----38,6538,555 24-4
19-07-24 920,0020,3525,36-5,01 -19,8% ----25,9020,357 15:30
19-07-24 960,0013,9516,72-2,77 -16,6% ----15,5013,952 15:37
19-07-24 1.000,008,7010,95-2,25 -20,5% ----10,008,703 15:37
19-07-24 1.050,008,556,50-- -- ----8,558,551 24-4
19-07-24 1.100,003,453,93-- -- ----3,503,452 24-4
20-09-24 350,00581,85489,57-- -- ----584,70581,8510 12-4
20-09-24 400,00504,83440,83-- -- ----505,17504,8316 16-4
20-09-24 450,00370,55392,28-- -- ----370,55370,552 30-1
20-09-24 500,00407,00343,98-- -- ----407,00407,001 3-4
20-09-24 550,00361,72296,25-- -- ----361,72361,721 9-4
20-09-24 600,00230,00249,50-- -- ----233,50230,002 22-4
20-09-24 650,00208,50204,56-- -- ----208,50200,004 19-4
20-09-24 700,00160,00162,71-2,71 -1,7% ----160,00160,002 10:00
20-09-24 750,00115,00125,24-- -- ----116,05114,004 22-4
20-09-24 800,0083,1193,04-9,93 -10,7% ----92,3083,1168 15:30
20-09-24 850,0066,0866,99-0,91 -1,4% ----67,8059,2536 17:29
20-09-24 900,0046,0046,86-0,86 -1,8% ----46,2540,006 17:29
20-09-24 950,0032,0032,06-0,06 -0,2% ----32,0032,0011 16:10
20-09-24 1.000,0021,0021,55-0,55 -2,6% ----21,2519,504 15:47
20-09-24 1.050,0017,7714,43-- -- ----18,3017,7530 24-4
20-09-24 1.100,009,259,74-0,49 -5,0% ----9,309,2530 17:14
20-09-24 1.150,006,666,62+0,04 +0,6% ----6,666,6625 16:15
20-09-24 1.200,004,654,73-0,08 -1,7% ----4,654,552 11:13
20-09-24 1.300,002,582,52+0,06 +2,4% ----2,582,304 16:35
20-09-24 1.400,001,901,47-- -- ----1,901,905 24-4
20-09-24 1.500,000,911,00-0,09 -9,0% ----0,940,913 13:38
20-12-24 140,00774,50695,29-- -- ----774,50774,501 26-3
20-12-24 150,00721,81685,59-- -- ----722,00721,647 28-2
20-12-24 180,00413,75656,50-- -- ----413,75413,754 3-3
20-12-24 200,00713,40637,16-- -- ----713,40713,401 12-4
20-12-24 220,00468,85617,80-148,95 -24,1% ----468,85468,851 18-12
20-12-24 230,00599,50608,14-- -- ----599,50599,501 23-4
20-12-24 240,00636,82598,47-- -- ----637,38636,8215 20-3
20-12-24 250,00610,00588,81-- -- ----610,00600,002 18-4
20-12-24 260,00605,80579,16-- -- ----605,80605,801 17-4
20-12-24 280,00637,25559,86-- -- ----637,50637,252 21-3
20-12-24 300,00524,22540,56-- -- ----524,27524,223 22-4
20-12-24 350,00583,35492,51-- -- ----583,35583,351 12-4
20-12-24 400,00446,71444,65-- -- ----446,91446,6321 19-4
20-12-24 450,00478,85397,15-- -- ----487,00478,852 15-4
20-12-24 500,00346,00350,30-- -- ----346,00346,001 19-4
20-12-24 550,00345,42304,39-- -- ----346,89338,0020 17-4
20-12-24 600,00258,50260,28-1,78 -0,7% ----261,30258,506 17:14
20-12-24 650,00220,00218,84-- -- ----220,00220,001 19-4
20-12-24 700,00178,21180,84-2,63 -1,5% ----182,00178,212 12:48
20-12-24 750,00162,50146,70-- -- ----162,50162,501 24-4
20-12-24 800,00115,35116,90-1,55 -1,3% ----118,10114,6014 12:45
20-12-24 810,00114,50111,47-- -- ----114,50114,501 19-4
20-12-24 850,0088,7591,67-2,92 -3,2% ----88,7588,757 14:01
20-12-24 860,0087,4387,17+0,26 +0,3% ----87,4387,431 12:33
20-12-24 900,0065,2071,05-5,85 -8,2% ----71,9567,0025 15:37
20-12-24 950,0053,2154,64-1,43 -2,6% ----53,2152,662 12:48
20-12-24 1.000,0039,4041,77-2,37 -5,7% ----41,0039,957 16:58
20-12-24 1.050,0031,4931,80-- -- ----36,1031,492 24-4
20-12-24 1.100,0021,0024,18-3,18 -13,2% ----22,7020,959 15:32
20-12-24 1.150,0018,0018,43-0,43 -2,3% ----18,0018,001 09:45
20-12-24 1.200,0016,7514,09-- -- ----16,7516,754 24-4
20-12-24 1.300,0010,008,40-- -- ----10,0010,001 24-4
20-12-24 1.400,005,005,34-0,34 -6,4% ----5,205,003 16:11
20-12-24 1.500,003,003,57-0,57 -16,0% ----3,003,001 16:09
21-03-25 500,00--356,84-- -- --------0 --
21-03-25 550,00--312,43-- -- --------0 --
21-03-25 600,00--270,12-- -- --------0 --
21-03-25 650,00222,63230,63-- -- ----222,63222,631 19-4
21-03-25 700,00196,61194,57+2,04 +1,0% ----196,61196,611 10:38
21-03-25 750,00163,66162,18+1,48 +0,9% ----163,66163,661 10:38
21-03-25 800,00128,00133,35-5,35 -4,0% ----134,10128,004 15:07
21-03-25 850,00108,60108,43+0,17 +0,2% ----108,60108,602 17:23
21-03-25 900,0087,3587,76-0,41 -0,5% ----89,1087,354 17:25
21-03-25 950,0080,3070,67-- -- ----80,3580,009 24-4
21-03-25 1.000,0061,8056,76-- -- ----61,8061,801 24-4
21-03-25 1.100,0041,0036,13-- -- ----41,0041,001 24-4
21-03-25 1.200,0021,7523,00-- -- ----21,7521,751 22-4
21-03-25 1.300,0015,1514,83-- -- ----15,1515,151 22-4
21-03-25 1.400,009,8510,17-0,32 -3,1% ----10,259,4056 15:45
21-03-25 1.500,006,956,61+0,34 +5,1% ----6,956,4010 10:25
20-06-25 400,00487,00452,97-- -- ----487,00487,001 15-2
20-06-25 450,00412,75407,58-- -- ----412,75412,752 20-2
20-06-25 500,00361,25363,68-- -- ----361,25361,251 19-4
20-06-25 550,00385,54321,09-- -- ----385,90385,5412 27-3
20-06-25 600,00308,55280,76-- -- ----308,55308,551 18-4
20-06-25 700,00202,41208,71-6,30 -3,0% ----202,41202,154 14:54
20-06-25 750,00177,25177,71-0,46 -0,3% ----177,25177,251 12:13
20-06-25 800,00140,24150,05-- -- ----140,24140,241 22-4
20-06-25 850,00126,93125,49+1,44 +1,1% ----126,93126,932 11:25
20-06-25 900,00102,75104,79-2,04 -1,9% ----102,75102,755 16:53
20-06-25 950,0082,0087,35-- -- ----82,0082,001 23-4
20-06-25 1.000,0079,0072,40-- -- ----81,5079,005 24-4
20-06-25 1.050,0070,0060,29-- -- ----71,0070,002 18-4
20-06-25 1.100,0056,3549,88-- -- ----56,3556,359 24-4
20-06-25 1.200,0034,0034,70-0,70 -2,0% ----34,5034,002 17:03
20-06-25 1.300,0023,5023,96-- -- ----23,5023,501 22-4
20-06-25 1.400,0020,0016,87-- -- ----24,9020,0014 17-4
20-06-25 1.600,0010,258,59-- -- ----10,2510,253 24-4
19-12-25 280,00586,79568,45-- -- ----586,79586,791 24-4
19-12-25 300,00615,50550,38-- -- ----615,50615,501 16-4
19-12-25 350,00571,15505,29-- -- ----571,22571,1510 27-3
19-12-25 400,00527,26461,33-- -- ----527,26527,261 16-4
19-12-25 450,00493,71417,30-- -- ----493,71493,711 2-4
19-12-25 500,00395,00376,56-- -- ----395,00395,001 24-4
19-12-25 550,00401,50337,36-- -- ----401,50401,501 16-4
19-12-25 600,00374,98301,16-- -- ----374,98374,982 15-4
19-12-25 650,00327,50267,03-- -- ----327,50325,002 22-3
19-12-25 700,00253,50235,19-- -- ----253,50251,752 24-4
19-12-25 800,00174,19180,42-6,23 -3,5% ----174,56174,192 09:01
19-12-25 900,00148,10136,55-- -- ----148,40148,102 24-4
19-12-25 1.000,00108,00103,26+4,74 +4,6% ----108,00108,004 15:45
19-12-25 1.100,0075,2178,18-2,97 -3,8% ----75,2175,042 09:01
19-12-25 1.200,0062,0059,76-- -- ----65,5062,006 24-4
19-12-25 1.300,0047,0045,09-- -- ----47,0047,005 24-4
19-12-25 1.400,0032,5034,27-- -- ----33,5032,503 22-4
19-12-25 1.500,0027,4526,22-- -- --------1 24-4
19-12-25 1.600,0019,7020,01-0,31 -1,5% ----19,7019,304 16:53
18-12-26 280,00565,93576,90-- -- ----565,93565,932 23-4
18-12-26 300,00607,75560,03-- -- ----607,75607,755 28-3
18-12-26 350,00509,49517,58-- -- ----509,49509,491 6-2
18-12-26 400,00575,00478,92-- -- --------10 7-3
18-12-26 450,00517,90440,89-- -- ----517,90517,902 7-3
18-12-26 500,00395,00404,28-- -- ----395,00395,001 23-4
18-12-26 550,00422,50369,90-- -- ----422,50422,501 26-3
18-12-26 560,00183,63360,75-- -- ----183,63183,614 3-1
18-12-26 600,00352,00335,65-- -- ----352,00352,002 18-4
18-12-26 700,00278,40280,39-- -- ----278,40268,859 23-4
18-12-26 800,00222,50230,59-8,09 -3,5% ----228,00222,506 15:30
18-12-26 900,00189,70189,24+0,46 +0,2% ----189,70187,203 12:46
18-12-26 1.000,00160,00155,30+4,70 +3,0% ----160,00160,001 11:00
18-12-26 1.100,00130,00129,90-- -- ----132,00130,006 24-4
18-12-26 1.200,00110,00106,96-- -- ----115,00110,00105 24-4
18-12-26 1.300,0089,0088,33-- -- ----89,0089,005 24-4
18-12-26 1.400,0072,0074,03-- -- ----72,0072,00202 23-4
18-12-26 1.600,0050,0052,11-- -- ----50,0050,001 23-4
17-12-27 300,00548,95571,53-- -- ----554,54548,952 22-4
17-12-27 400,00496,40496,57-- -- ----496,40496,401 23-4
17-12-27 500,00443,34429,03-- -- ----443,34443,341 24-4
17-12-27 550,00385,40398,41-- -- ----385,40385,401 23-4
17-12-27 600,00373,00369,82+3,18 +0,9% ----373,00373,001 10:10
17-12-27 700,00326,85317,43-- -- ----326,85326,851 24-4
17-12-27 800,00280,85272,00-- -- ----282,36280,852 24-4
17-12-27 900,00243,42232,83-- -- ----243,42243,421 24-4
17-12-27 1.000,00197,42200,86-- -- ----201,95196,7810 18-4
17-12-27 1.200,00160,00151,20-- -- ----160,00160,001 24-4
17-12-27 1.400,00118,42115,75-- -- ----118,42118,421 24-4
17-12-27 1.600,0082,2389,51-- -- ----82,2382,231 22-4
17-12-27 2.000,0055,4055,43-- -- ----55,4054,8510 18-4
15-12-28 500,00463,79453,76-- -- ----463,79463,791 24-4
15-12-28 550,00439,34425,78-- -- ----439,34439,341 24-4
15-12-28 600,00392,64399,43-- -- ----392,64392,641 23-4
15-12-28 700,00403,00351,60-- -- ----403,00400,0010 12-4
15-12-28 800,00310,00309,73+0,27 +0,1% ----310,00310,005 14:36
15-12-28 900,00281,22273,14+8,08 +3,0% ----281,22281,221 10:30
15-12-28 1.000,00250,00242,19-- -- ----250,00250,0025 24-4
15-12-28 1.200,00199,22196,61+2,61 +1,3% ----199,22199,221 10:30
15-12-28 1.400,00163,47157,08-- -- ----163,47162,1436 16-4
15-12-28 1.600,00120,00132,06-- -- ----135,00120,0053 23-4
15-12-28 2.000,0082,0089,65-- -- ----88,5082,002 23-4
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

Schakel browser notificaties in om meldingen te ontvangen op dit apparaat.

Browser notificaties inschakelen

U heeft browser notificaties voor fd.nl eerder geweigerd. Ga naar browser instellingen en sta browser notificaties toe voor fd.nl. De precieze handelingen zijn afhankelijk van uw browser.

U volgt een onderwerp

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?