Close sub menu
Opties ASML Holding (ASL)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 888,50896,00-7,50 -0,8% 905,60882,10469.05917:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-5-2024)
Totaal volume 2.623 (1.601 Calls, 1.022 Puts)
Totaal open interest bij opening 0 (0 Calls, 0 Puts)
Call / Put ratio 1,57
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-06-24 200,00664,40683,14-- -- ----664,40--12 10-5
21-06-24 250,00617,60633,28-- -- ----617,60617,6010 24-5
21-06-24 300,00560,05583,42-- -- ----560,05558,8418 22-5
21-06-24 350,00518,15533,55-- -- ----518,15518,1510 10-5
21-06-24 400,00464,37483,70-- -- ----464,37462,0311 16-5
21-06-24 450,00415,14433,88-- -- --------0 16-5
21-06-24 500,00367,66384,15-- -- --------0 16-5
21-06-24 550,00304,31334,56-- -- ----304,35304,314 20-5
21-06-24 600,00279,50284,79-- -- ----279,50279,504 27-5
21-06-24 650,00243,46235,06-- -- ----243,46234,243 23-5
21-06-24 680,00184,54205,25-- -- ----185,17184,542 13-5
21-06-24 700,00178,30185,45-- -- ----178,30178,302 27-5
21-06-24 720,00172,55165,70-- -- ----172,55165,653 23-5
21-06-24 740,00147,25145,97-- -- ----147,25147,251 23-5
21-06-24 750,00148,00136,17+11,83 +8,7% ----148,00148,003 28-5
21-06-24 760,00124,81126,37-- -- ----124,81124,811 23-5
21-06-24 780,00102,50106,94-- -- ----102,50102,501 27-5
21-06-24 790,00100,5797,43-- -- ----100,5796,334 23-5
21-06-24 800,0099,4587,91+11,54 +13,1% ----99,4598,005 28-5
21-06-24 810,0058,5078,87-- -- ----58,5055,852 20-5
21-06-24 820,0080,0069,99+10,01 +14,3% ----80,0080,001 28-5
21-06-24 830,0073,1561,38+11,77 +19,2% ----73,1563,452 28-5
21-06-24 840,0063,5053,31+10,19 +19,1% ----63,5059,157 28-5
21-06-24 850,0054,5045,54+8,96 +19,7% ----54,6052,9018 28-5
21-06-24 860,0047,2038,44+8,76 +22,8% ----48,5039,9018 28-5
21-06-24 870,0040,4232,06+8,36 +26,1% ----42,0035,0053 28-5
21-06-24 880,0033,4026,29+7,11 +27,0% ----34,3028,2566 28-5
21-06-24 890,0027,9021,26+6,64 +31,2% ----28,1022,6862 28-5
21-06-24 900,0022,4016,84+5,56 +33,0% ----23,3016,95108 28-5
21-06-24 910,0016,0013,29+2,71 +20,4% ----18,8015,2536 28-5
21-06-24 920,0014,4510,33+4,12 +39,9% ----15,0011,15146 28-5
21-06-24 930,0011,507,88+3,62 +45,9% ----11,709,8027 28-5
21-06-24 940,008,755,91+2,84 +48,1% ----9,006,6097 28-5
21-06-24 950,006,554,59+1,96 +42,7% ----7,105,1025 28-5
21-06-24 960,004,953,46+1,49 +43,1% ----5,354,0540 28-5
21-06-24 980,002,562,08+0,48 +23,1% ----3,052,3036 28-5
21-06-24 1.000,001,751,11+0,64 +57,7% ----1,981,6521 28-5
21-06-24 1.050,000,650,31+0,34 +109,7% ----0,740,5825 28-5
21-06-24 1.100,000,310,12+0,19 +158,3% ----0,500,315 28-5
21-06-24 1.150,000,180,06+0,12 +200,0% ----0,180,174 28-5
21-06-24 1.200,000,110,04+0,07 +175,0% ----0,110,111 28-5
21-06-24 1.300,000,100,02-- -- ----0,100,101 16-5
21-06-24 1.400,000,010,01-- -- ----0,010,012 13-5
21-06-24 1.500,000,100,01-- -- ----0,100,104 16-5
19-07-24 600,00--287,63-- -- --------0 --
19-07-24 640,00259,95248,19+11,76 +4,7% ----262,85259,955 28-5
19-07-24 680,00--209,13-- -- --------0 --
19-07-24 720,00155,79170,63-- -- ----155,79155,791 24-5
19-07-24 750,00--142,90-- -- --------0 --
19-07-24 760,00135,48133,58-- -- ----135,48135,481 23-5
19-07-24 780,0088,55115,96-- -- ----88,5588,551 17-5
19-07-24 800,0093,8599,21-- -- ----93,8593,851 27-5
19-07-24 820,0094,0083,59+10,41 +12,5% ----94,0094,001 28-5
19-07-24 830,0085,7076,32+9,38 +12,3% ----87,0085,702 28-5
19-07-24 840,0078,5069,26+9,24 +13,3% ----78,5078,004 28-5
19-07-24 850,0069,0462,67+6,37 +10,2% ----69,0469,041 28-5
19-07-24 860,0062,0056,52+5,48 +9,7% ----65,0062,003 28-5
19-07-24 870,0055,6050,55+5,05 +10,0% ----55,6052,005 28-5
19-07-24 880,0052,3045,25+7,05 +15,6% ----52,6052,306 28-5
19-07-24 890,0047,2540,05+7,20 +18,0% ----47,2544,457 28-5
19-07-24 900,0042,5035,60+6,90 +19,4% ----43,1039,6022 28-5
19-07-24 910,0036,5031,39+5,11 +16,3% ----38,0534,256 28-5
19-07-24 920,0030,2127,62+2,59 +9,4% ----32,4730,214 28-5
19-07-24 930,00------ -- --------0 --
19-07-24 940,0025,2521,16+4,09 +19,3% ----25,6822,8021 28-5
19-07-24 960,0019,9215,96+3,96 +24,8% ----20,0018,3513 28-5
19-07-24 980,0015,1712,11+3,06 +25,3% ----15,2014,0517 28-5
19-07-24 1.000,0010,959,01+1,94 +21,5% ----11,5510,0076 28-5
19-07-24 1.050,005,404,35+1,05 +24,1% ----5,655,1025 28-5
19-07-24 1.100,002,802,27+0,53 +23,3% ----3,022,809 28-5
16-08-24 640,00--249,66-- -- --------0 --
16-08-24 680,00--211,19-- -- --------0 --
16-08-24 720,00--173,71-- -- --------0 --
16-08-24 760,00146,70138,24-- -- ----146,70145,958 23-5
16-08-24 780,00123,08121,54-- -- ----123,85123,083 23-5
16-08-24 800,00106,80105,94-- -- ----106,80106,7015 23-5
16-08-24 820,0085,6091,20-- -- ----85,6080,504 24-5
16-08-24 840,0064,5077,63-- -- ----64,5064,501 22-5
16-08-24 860,0073,5065,38+8,12 +12,4% ----73,5067,309 28-5
16-08-24 880,0060,6054,52+6,08 +11,2% ----60,6059,502 28-5
16-08-24 900,0049,0044,86+4,14 +9,2% ----49,0047,753 28-5
16-08-24 920,0042,0036,49+5,51 +15,1% ----42,0042,001 28-5
16-08-24 940,0029,2529,71-- -- ----31,5029,1522 23-5
16-08-24 960,0027,8023,78+4,02 +16,9% ----28,0027,806 28-5
16-08-24 1.000,0017,7015,14+2,56 +16,9% ----18,0617,595 28-5
16-08-24 1.050,009,988,46+1,52 +18,0% ----10,609,986 28-5
16-08-24 1.100,004,504,99-- -- ----4,504,501 27-5
16-08-24 1.150,00------ -- --------0 --
20-09-24 350,00515,85536,90-- -- ----515,85515,851 24-5
20-09-24 400,00504,83487,70-- -- ----505,17504,8316 16-4
20-09-24 450,00418,97438,57-- -- ----418,97417,8110 16-5
20-09-24 500,00390,00389,60-- -- --------0 23-5
20-09-24 550,00361,72340,75-- -- ----361,72361,721 9-4
20-09-24 600,00302,00292,29+9,71 +3,3% ----302,00302,002 28-5
20-09-24 650,00253,50244,40+9,10 +3,7% ----253,50253,502 28-5
20-09-24 700,00209,00197,94+11,06 +5,6% ----209,00209,004 28-5
20-09-24 750,00161,97154,46+7,51 +4,9% ----161,97161,971 28-5
20-09-24 800,00124,45115,32+9,13 +7,9% ----125,00124,453 28-5
20-09-24 850,0087,2082,08+5,12 +6,2% ----90,3086,5020 28-5
20-09-24 900,0062,5555,40+7,15 +12,9% ----63,0057,2514 28-5
20-09-24 950,0040,7036,33+4,37 +12,0% ----40,7038,2571 28-5
20-09-24 1.000,0026,3023,06+3,24 +14,1% ----26,3024,3013 28-5
20-09-24 1.050,0016,8514,48+2,37 +16,4% ----16,8515,2042 28-5
20-09-24 1.100,0010,309,07+1,23 +13,6% ----10,4510,302 28-5
20-09-24 1.150,006,805,87+0,93 +15,8% ----7,106,1014 28-5
20-09-24 1.200,004,503,94+0,56 +14,2% ----4,504,106 28-5
20-09-24 1.300,002,332,11+0,22 +10,4% ----2,332,1416 28-5
20-09-24 1.400,001,301,24+0,06 +4,8% ----1,301,301 28-5
20-09-24 1.500,000,600,73-- -- ----0,690,6015 24-5
20-12-24 140,00774,50743,52-- -- ----774,50774,501 26-3
20-12-24 150,00721,81733,68-- -- ----722,00721,647 28-2
20-12-24 180,00413,75704,26-- -- ----413,75413,754 3-3
20-12-24 200,00659,00684,72-- -- ----659,00659,001 22-5
20-12-24 220,00647,05665,23-- -- ----647,05--2 24-5
20-12-24 230,00599,50655,56-- -- ----599,50599,501 23-4
20-12-24 240,00610,45645,90-- -- ----610,45610,4510 9-5
20-12-24 250,00635,20636,22-- -- ----635,20635,201 23-5
20-12-24 260,00588,20626,54-- -- ----588,20588,2010 8-5
20-12-24 280,00568,75607,76-- -- ----568,75568,751 6-5
20-12-24 300,00549,40588,28-- -- ----549,40549,4010 8-5
20-12-24 350,00514,50539,66-- -- --------0 13-5
20-12-24 400,00467,50491,23-- -- ----467,50466,5818 22-5
20-12-24 450,00414,00442,96-- -- ----414,00414,002 21-5
20-12-24 500,00387,50395,01-- -- ----387,50387,501 23-5
20-12-24 550,00354,50347,42-- -- ----354,50354,502 23-5
20-12-24 600,00310,50300,79+9,71 +3,2% ----314,95310,502 28-5
20-12-24 650,00270,00255,69+14,31 +5,6% ----270,00260,008 28-5
20-12-24 700,00209,15213,18-- -- ----211,75209,155 27-5
20-12-24 750,00184,40174,19+10,21 +5,9% ----184,60176,0017 28-5
20-12-24 800,00149,85139,26+10,59 +7,6% ----149,85149,8517 28-5
20-12-24 810,00130,50132,62-- -- ----130,50128,802 27-5
20-12-24 850,00110,00108,81-- -- ----110,50107,2012 23-5
20-12-24 860,00109,65103,23+6,42 +6,2% ----109,65105,508 28-5
20-12-24 900,0089,2583,23+6,02 +7,2% ----91,6587,0030 28-5
20-12-24 950,0067,8562,77+5,08 +8,1% ----69,0067,856 28-5
20-12-24 1.000,0051,8846,71+5,17 +11,1% ----52,5047,5513 28-5
20-12-24 1.050,0038,7634,86+3,90 +11,2% ----38,9037,0045 28-5
20-12-24 1.100,0028,7925,69+3,10 +12,1% ----28,7926,204 28-5
20-12-24 1.150,0021,0018,99+2,01 +10,6% ----21,0020,902 28-5
20-12-24 1.200,0016,0014,17+1,83 +12,9% ----16,1016,004 28-5
20-12-24 1.300,009,008,31+0,69 +8,3% ----9,359,007 28-5
20-12-24 1.400,005,605,26+0,34 +6,5% ----5,605,503 28-5
20-12-24 1.500,003,703,46+0,24 +6,9% ----3,703,702 28-5
21-03-25 500,00398,00399,90-- -- ----398,00398,001 23-5
21-03-25 550,00297,90353,77-- -- ----297,90297,905 2-5
21-03-25 600,00256,20308,88-- -- ----256,20254,9510 2-5
21-03-25 650,00207,45266,03-- -- ----207,45207,4510 2-5
21-03-25 700,00236,98225,94+11,04 +4,9% ----238,39234,0018 28-5
21-03-25 750,00171,00189,26-- -- ----171,00171,001 22-5
21-03-25 800,00163,75156,25+7,50 +4,8% ----163,75163,7550 28-5
21-03-25 850,00136,40127,26+9,14 +7,2% ----136,40136,402 28-5
21-03-25 900,00105,50102,66+2,84 +2,8% ----105,50105,501 28-5
21-03-25 950,0081,3081,85-- -- ----81,3073,055 24-5
21-03-25 1.000,0064,2564,68-- -- ----64,3057,303 24-5
21-03-25 1.100,0036,5039,94-- -- --------0 16-5
21-03-25 1.200,0027,0424,83+2,21 +8,9% ----27,0427,041 28-5
21-03-25 1.300,0017,0015,71+1,29 +8,2% ----17,0017,0010 28-5
21-03-25 1.400,007,3010,25-- -- ----7,307,304 21-5
21-03-25 1.500,007,607,02+0,58 +8,3% ----7,607,4510 28-5
20-06-25 400,00464,26497,75-- -- ----464,26464,019 9-5
20-06-25 450,00420,56451,12-- -- ----420,60420,564 20-5
20-06-25 500,00370,87405,13-- -- ----370,87370,871 9-5
20-06-25 550,00332,91360,27-- -- ----332,91332,8811 13-5
20-06-25 600,00326,25317,14+9,11 +2,9% ----326,25326,253 28-5
20-06-25 700,00237,25238,03-- -- ----237,50237,258 23-5
20-06-25 750,00189,75203,28-- -- ----189,75189,751 24-5
20-06-25 800,00180,50171,87+8,63 +5,0% ----180,50180,504 28-5
20-06-25 850,00150,00143,93+6,07 +4,2% ----150,00150,001 28-5
20-06-25 900,00116,30119,83-- -- ----116,30115,602 27-5
20-06-25 950,00104,7598,96+5,79 +5,9% ----106,20104,752 28-5
20-06-25 1.000,0085,0081,20+3,80 +4,7% ----87,0085,003 28-5
20-06-25 1.050,0070,5066,78+3,72 +5,6% ----70,5070,501 28-5
20-06-25 1.100,0059,0054,56+4,44 +8,1% ----59,0059,001 28-5
20-06-25 1.200,0037,0036,59-- -- --------1 27-5
20-06-25 1.300,0026,5024,73+1,77 +7,2% ----26,5026,501 28-5
20-06-25 1.400,0017,0017,03-- -- ----17,5017,004 23-5
20-06-25 1.600,007,758,66-- -- --------0 20-5
19-12-25 280,00612,50614,58-- -- ----612,50610,006 23-5
19-12-25 300,00615,50596,02-- -- ----615,50615,501 16-4
19-12-25 350,00571,15550,09-- -- --------0 27-3
19-12-25 400,00498,00504,63-- -- ----498,00498,001 27-5
19-12-25 450,00493,71460,02-- -- ----493,71493,711 2-4
19-12-25 500,00397,08416,49-- -- ----397,08397,082 16-5
19-12-25 550,00386,30374,45+11,85 +3,2% ----387,99383,0017 28-5
19-12-25 600,00339,19334,57-- -- ----339,19334,299 23-5
19-12-25 650,00298,58297,16-- -- ----298,58296,693 23-5
19-12-25 700,00240,00262,52-- -- ----240,00240,001 9-5
19-12-25 800,00208,00201,82+6,18 +3,1% ----214,20207,855 28-5
19-12-25 900,00157,90152,41+5,49 +3,6% ----157,95155,956 28-5
19-12-25 1.000,00103,05114,23-- -- ----103,05103,051 24-5
19-12-25 1.100,0087,5185,23+2,28 +2,7% ----87,5187,511 28-5
19-12-25 1.200,0066,0063,58+2,42 +3,8% ----67,5066,003 28-5
19-12-25 1.300,0046,2047,61-- -- ----46,2746,004 27-5
19-12-25 1.400,0035,0035,64-- -- ----35,0035,001 24-5
19-12-25 1.500,0028,3926,90+1,49 +5,5% ----28,3928,391 28-5
19-12-25 1.600,0020,5020,50-- -- ----20,5020,506 24-5
18-12-26 280,00620,00622,11-- -- ----620,00620,001 23-5
18-12-26 300,00607,75604,61-- -- ----607,75607,755 28-3
18-12-26 350,00509,49561,53-- -- ----509,49509,491 6-2
18-12-26 400,00511,00519,38-- -- ----511,00511,001 23-5
18-12-26 450,00517,90478,60-- -- ----517,90517,902 7-3
18-12-26 500,00430,00439,69-- -- ----430,00430,002 23-5
18-12-26 550,00412,00402,90+9,10 +2,3% ----412,00412,001 28-5
18-12-26 560,00377,56395,65-- -- ----377,56377,561 26-4
18-12-26 600,00349,00368,14-- -- ----349,00349,001 10-5
18-12-26 700,00292,18305,66-- -- ----292,70290,133 10-5
18-12-26 800,00258,00251,84+6,16 +2,4% ----258,00257,703 28-5
18-12-26 900,00214,25206,49+7,76 +3,8% ----214,25214,251 28-5
18-12-26 1.000,00162,50169,57-- -- ----164,00160,003 24-5
18-12-26 1.100,00139,96139,49-- -- ----140,00139,295 23-5
18-12-26 1.200,00109,00115,29-- -- ----109,00106,407 20-5
18-12-26 1.300,0093,1095,42-- -- ----93,1092,002 8-5
18-12-26 1.400,0079,6579,11-- -- ----79,6579,651 23-5
18-12-26 1.600,0054,0055,00-- -- ----54,0054,002 23-5
17-12-27 300,00576,00615,12-- -- ----576,02576,0010 6-5
17-12-27 400,00509,50536,86-- -- ----509,50509,501 7-5
17-12-27 500,00453,44465,13-- -- ----453,44453,442 13-5
17-12-27 550,00385,40432,42-- -- ----385,40385,401 23-4
17-12-27 600,00405,65401,65-- -- ----405,65400,002 23-5
17-12-27 700,00346,65346,30+0,35 +0,1% ----346,65346,651 28-5
17-12-27 800,00291,80298,29-- -- ----291,80291,801 24-5
17-12-27 900,00259,55256,77-- -- ----259,55259,551 23-5
17-12-27 1.000,00201,26221,88-- -- ----209,43198,687 21-5
17-12-27 1.200,00166,45167,20-- -- ----166,45166,451 23-5
17-12-27 1.400,00130,00127,50-- -- ----130,00130,007 23-5
17-12-27 1.600,0082,2398,48-- -- ----82,2382,231 22-4
17-12-27 2.000,0066,0060,62-- -- ----66,0063,7510 23-5
15-12-28 500,00503,50490,19+13,31 +2,7% ----503,50503,501 28-5
15-12-28 550,00439,34460,73-- -- ----439,34439,341 24-4
15-12-28 600,00392,64433,00-- -- ----392,64392,641 23-4
15-12-28 700,00354,40382,88-- -- ----354,40354,402 14-5
15-12-28 800,00344,25339,17+5,08 +1,5% ----344,25344,253 28-5
15-12-28 900,00300,00300,59-- -- ----300,00300,003 23-5
15-12-28 1.000,00266,00267,68-1,68 -0,6% ----267,75266,006 28-5
15-12-28 1.200,00206,50214,45-- -- ----206,50206,501 24-5
15-12-28 1.400,00160,50173,63-- -- ----160,50160,501 15-5
15-12-28 1.600,00140,93142,27-- -- ----140,93140,931 21-5
15-12-28 2.000,0093,7097,90-- -- ----93,7093,702 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

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?