Opties ASML Holding (ASL)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 480,95480,95-- -- 482,05471,85920.32217:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-3-2021)
Totaal volume 3.328 (2.212 Calls, 1.116 Puts)
Totaal open interest bij opening 121.916 (57.440 Calls, 64.476 Puts)
Call / Put ratio 1,98
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-03-211140,00279,00325,35+15,60 +4,8% ----279,00279,001 12-1
19-03-21416160,00215,88305,35+15,60 +5,1% ----216,10215,887 15-12
19-03-2110180,00298,00285,35+15,60 +5,5% ----298,00298,0010 25-2
19-03-21152190,00308,39275,35+15,60 +5,7% ----308,39308,391 15-2
19-03-21107200,00250,70265,35+15,60 +5,9% ----250,70250,701 1-2
19-03-2197210,00243,10255,35+15,60 +6,1% ----243,10243,1025 1-2
19-03-21128220,00237,95245,35+15,60 +6,4% ----239,65237,5029 2-2
19-03-2148230,00258,50235,35+15,60 +6,6% ----258,50258,501 12-2
19-03-2184240,00251,15225,35+15,60 +6,9% ----251,15251,152 18-2
19-03-21248260,00207,95205,35+15,62 +7,6% ----207,95207,9510 26-2
19-03-21168280,00191,30185,35+15,66 +8,4% ----191,30191,3010 24-2
19-03-21346300,00181,30165,53+15,42 +9,3% ----181,30181,301 17:22
19-03-21399320,00151,08145,70+15,34 +10,5% ----151,08151,081 23-2
19-03-211.727340,00140,00125,93+15,24 +12,1% ----140,00140,0050 25-2
19-03-211.670350,00117,40116,04+15,20 +13,1% ----117,40115,3019 26-2
19-03-211.229360,00113,65106,19+15,14 +14,3% ----113,65113,651 16:00
19-03-2140370,00105,9096,40+14,99 +15,5% ----110,00105,909 25-2
19-03-21148380,0088,4586,60+14,88 +17,2% ----88,5088,454 26-2
19-03-2183390,0080,8076,96+14,61 +19,0% ----80,8076,404 26-2
19-03-21313400,0078,0067,31+14,43 +21,4% ----78,0078,001 14:40
19-03-2185410,0062,9557,89+14,05 +24,3% ----66,0062,9530 24-2
19-03-21494420,0054,6048,73+13,54 +27,8% ----54,6052,502 23-2
19-03-2132425,0057,0044,21+13,23 +29,9% ----57,0051,209 17:09
19-03-2163430,0063,5039,95+12,73 +31,9% ----70,7563,505 17-2
19-03-2147435,0041,7535,75+12,30 +34,4% ----41,7537,503 23-2
19-03-21514440,0037,6031,82+11,60 +36,5% ----43,3037,607 12:25
19-03-2139445,0033,3028,06+11,01 +39,2% ----33,8032,604 16:03
19-03-21276450,0034,3024,61+10,13 +41,2% ----34,3031,405 17:27
19-03-2161455,0027,6021,28+9,46 +44,5% ----29,0027,605 16:26
19-03-21182460,0027,2918,44+8,49 +46,0% ----27,2921,8519 17:18
19-03-2154465,0023,5015,57+7,70 +49,5% ----23,8518,6521 17:22
19-03-21498470,0019,0013,32+6,84 +51,4% ----19,0015,6559 16:52
19-03-21103475,0017,5011,14+5,96 +53,5% ----17,5012,7636 17:18
19-03-212.390480,0014,659,42+5,02 +53,3% ----15,1510,7098 17:29
19-03-21248485,0012,507,93+4,33 +54,6% ----12,709,00156 17:19
19-03-21294490,0010,306,70+3,53 +52,7% ----11,107,7069 17:20
19-03-2191495,008,795,70+3,02 +53,0% ----9,406,5044 17:18
19-03-21451500,007,104,82+2,46 +51,0% ----7,955,25126 17:27
19-03-21553510,004,853,42+1,78 +52,0% ----5,803,7539 17:12
19-03-21622520,003,402,42+1,22 +50,4% ----3,502,6536 17:28
19-03-21192530,002,451,67+0,83 +49,7% ----2,801,9423 17:25
19-03-21491540,001,751,16+0,58 +50,0% ----2,001,3549 17:18
19-03-21334560,000,880,67+0,24 +35,8% ----1,000,6679 17:23
19-03-21679580,000,390,40+0,15 +37,5% ----0,400,385 14:18
19-03-21198600,000,220,22+0,08 +36,4% ----0,250,204 16:47
16-04-218360,00116,66107,80+14,49 +13,4% ----116,66116,665 12:52
16-04-2110380,0097,0088,61+14,23 +16,1% ----106,3097,002 25-2
16-04-2125400,0074,0570,15+13,45 +19,2% ----74,0564,104 26-2
16-04-21 410,00--61,22+13,01 +21,3% --------0 --
16-04-2126420,0075,6052,72+12,37 +23,5% ----75,6069,752 19-2
16-04-2110430,0051,1045,04+11,32 +25,1% ----51,1051,101 23-2
16-04-2129440,0045,5037,82+10,41 +27,5% ----45,5045,501 25-2
16-04-2134450,0040,5031,16+9,40 +30,2% ----40,5040,501 17:15
16-04-21 455,00--28,60+8,44 +29,5% --------0 --
16-04-21133460,0034,0025,47+8,20 +32,2% ----34,0034,002 17:18
16-04-218465,0028,1522,92+7,63 +33,3% ----28,1525,807 14:40
16-04-2199470,0027,0020,57+7,06 +34,3% ----27,0023,2522 17:09
16-04-2124475,0024,3018,74+6,06 +32,3% ----25,0522,3012 17:14
16-04-21105480,0019,8516,59+5,66 +34,1% ----22,5018,509 16:17
16-04-2129485,0018,1514,89+5,04 +33,8% ----19,6516,607 16:22
16-04-2157490,0016,8513,34+4,47 +33,5% ----16,8515,456 16:41
16-04-21 495,00--12,14+3,75 +30,9% --------0 --
16-04-21186500,0014,6010,75+3,49 +32,5% ----14,6012,4013 17:19
16-04-2125510,009,708,80+2,59 +29,4% ----9,709,701 09:47
16-04-21116520,008,106,98+2,19 +31,4% ----9,757,809 12:14
16-04-21214540,005,304,49+1,35 +30,1% ----5,305,205 16:27
16-04-21244560,003,402,95+0,73 +24,7% ----3,503,357 14:33
16-04-21572600,001,561,41+0,17 +12,1% ----1,561,561 1-3
16-04-2141640,000,850,70+0,04 +5,7% ----0,920,7913 26-2
21-05-21 380,00--89,79+14,66 +16,3% --------0 --
21-05-211400,0082,3073,23+12,99 +17,7% ----82,3082,301 24-2
21-05-21 420,00--57,53+11,49 +20,0% --------0 --
21-05-217440,0049,8543,75+9,91 +22,7% ----49,8549,856 25-2
21-05-21 450,00--37,74+9,04 +24,0% --------0 --
21-05-215460,0035,5032,32+8,19 +25,3% ----35,5033,305 26-2
21-05-218470,0029,0027,84+6,96 +25,0% ----29,0029,005 26-2
21-05-2116480,0028,0523,59+6,16 +26,1% ----28,0526,756 16:32
21-05-2139490,0024,3020,36+4,96 +24,4% ----24,3024,304 16:49
21-05-2124500,0023,9217,33+4,22 +24,4% ----23,9223,921 25-2
21-05-2174520,0015,8012,65+3,04 +24,0% ----15,9014,805 17:22
21-05-21157560,007,706,82+1,64 +24,0% ----7,707,7010 11:32
21-05-2132600,004,503,84+0,66 +17,2% ----4,504,0414 17:18
21-05-214640,002,002,29+0,22 +9,6% ----2,002,001 26-2
18-06-21 100,00206,90365,35+15,60 +4,3% ----206,90206,9010 24-9
18-06-21120120,00323,00345,35+15,60 +4,5% ----323,00323,0030 19-1
18-06-2124140,00324,53325,35+15,60 +4,8% ----324,53324,531 21-1
18-06-21 150,00--315,35+15,60 +4,9% --------0 --
18-06-2183160,00279,10305,35+15,62 +5,1% ----279,10279,105 18-1
18-06-2166180,00320,80285,36+15,69 +5,5% ----320,80320,8025 16-2
18-06-2127200,00286,15265,41+15,85 +6,0% ----286,15286,1525 19-2
18-06-2192220,00242,12245,71+15,65 +6,4% ----242,12239,513 21-1
18-06-2152240,00217,20226,02+15,62 +6,9% ----217,20217,201 20-1
18-06-21171250,00217,90216,17+15,57 +7,2% ----217,90217,9015 26-2
18-06-2113280,00204,92186,93+15,18 +8,1% ----204,92204,924 22-2
18-06-21399300,00167,33167,15+15,25 +9,1% ----167,33167,331 10-2
18-06-21370320,00162,55148,32+14,63 +9,9% ----162,55162,552 22-2
18-06-21188340,00133,85129,17+14,30 +11,1% ----133,85133,8510 24-2
18-06-21425350,00115,06119,49+14,26 +11,9% ----115,06115,061 26-2
18-06-21215360,00136,57110,33+13,89 +12,6% ----136,57136,571 18-2
18-06-21559380,00111,6092,06+13,55 +14,7% --------2 23-2
18-06-21782400,0097,2575,40+12,50 +16,6% ----97,2597,052 18-2
18-06-21391420,0064,2060,27+11,31 +18,8% ----64,2064,201 23-2
18-06-21309440,0048,9647,02+9,76 +20,8% --63,5049,0648,962 26-2
18-06-21358450,0049,7041,50+8,82 +21,3% ----52,0049,704 25-2
18-06-21222460,0039,9436,04+8,02 +22,3% ----39,9439,941 09:51
18-06-211.207480,0033,2527,28+6,43 +23,6% ----33,2530,555 17:27
18-06-21819500,0023,6020,59+4,94 +24,0% ----25,0022,6514 12:44
18-06-21116520,0017,4415,75+3,80 +24,1% ----18,9517,442 09:51
18-06-21377540,0013,3512,30+2,85 +23,2% ----13,3513,2034 26-2
18-06-211.197560,0011,209,48+2,23 +23,5% ----11,2011,203 16:52
18-06-21567580,008,857,10+1,83 +25,8% ----8,858,7010 25-2
18-06-21275600,006,155,53+1,34 +24,2% ----6,806,1516 15:56
18-06-21104700,002,101,67+0,45 +26,9% ----2,102,0014 16:56
18-06-2133800,000,900,66+0,21 +31,8% ----0,900,902 18-2
17-09-2124220,00272,30246,27+15,40 +6,3% ----272,30272,3015 17-2
17-09-212240,00140,18226,89+15,16 +6,7% ----140,18140,181 10-12
17-09-211250,0078,00217,09+15,13 +7,0% ----78,0078,001 23-10
17-09-2116280,00209,35187,96+14,92 +7,9% ----209,35209,3515 18-2
17-09-2123300,00190,05168,77+14,40 +8,5% ----190,05190,0515 18-2
17-09-2121320,00143,48149,83+14,49 +9,7% --------2 18-2
17-09-2137340,00136,68131,31+14,25 +10,9% ----136,68133,262 23-2
17-09-2195360,00110,34114,12+13,60 +11,9% ----110,34110,341 26-2
17-09-21117380,00129,0097,76+12,75 +13,0% ----129,00129,001 16-2
17-09-21116400,0091,3082,80+11,85 +14,3% ----91,3091,301 23-2
17-09-2196420,0078,1069,18+10,68 +15,4% ----78,1078,103 1-3
17-09-2125440,0064,8057,34+9,52 +16,6% ----64,8062,5015 23-2
17-09-2155450,0058,5052,01+9,07 +17,4% ----58,5058,501 1-3
17-09-211.613460,0052,5046,96+8,42 +17,9% ----54,7052,5029 16:20
17-09-21128480,0038,6038,33+7,19 +18,8% ----38,6038,601 26-2
17-09-21136500,0034,0031,27+6,10 +19,5% ----34,0034,002 13:33
17-09-2191520,0031,0025,69+5,00 +19,5% ----31,0031,005 25-2
17-09-2151540,0022,5521,27+4,12 +19,4% ----22,5522,5044 26-2
17-09-211.638560,0018,2017,85+3,51 +19,7% ----18,2018,201.585 26-2
17-09-21421580,0016,7014,90+3,03 +20,3% ----17,0516,706 10:55
17-09-211.242600,0014,1512,61+2,58 +20,5% ----14,1514,1024 11:27
17-09-21209700,005,655,21+1,09 +20,9% ----5,654,95100 26-2
17-09-21135800,002,952,48+0,59 +23,8% ----2,952,9037 16:00
17-12-21 60,00179,88405,35+15,60 +3,8% ----179,88179,8840 1-11
17-12-21 70,00197,46395,35+15,60 +3,9% ----197,46197,461 14-4
17-12-212580,00259,26385,36+15,59 +4,0% ----259,26259,2625 6-11
17-12-211290,00246,86375,38+15,59 +4,2% ----247,00246,8610 6-11
17-12-2160100,00383,10365,43+15,57 +4,3% ----383,10383,103 22-2
17-12-21331120,00362,00345,58+15,53 +4,5% ----362,00357,502 17:19
17-12-21126140,00302,45325,79+15,47 +4,7% ----302,45302,451 29-1
17-12-21193150,00335,07315,92+15,43 +4,9% ----335,07335,074 22-2
17-12-21209160,00309,47306,04+15,42 +5,0% ----309,47309,472 21-1
17-12-21316180,00295,30286,32+15,35 +5,4% ----295,30295,3015 23-2
17-12-21561200,00273,50266,40+15,43 +5,8% ----273,50273,501 23-2
17-12-21322220,00248,10246,80+15,37 +6,2% ----248,10248,1015 26-2
17-12-21780240,00228,35227,31+15,31 +6,7% ----228,35228,3515 26-2
17-12-21917250,00219,65217,64+15,24 +7,0% ----219,65219,651 26-2
17-12-2151280,00202,50189,72+14,24 +7,5% ----202,50202,501 16:53
17-12-21759300,00168,00170,97+14,03 +8,2% ----182,00168,0011 23-2
17-12-21268350,00128,20127,18+13,10 +10,3% --------4 25-2
17-12-218360,00137,13118,84+13,00 +10,9% ----137,13136,654 19-2
17-12-2160380,00114,05103,59+12,43 +12,0% ----114,05114,051 16:42
17-12-21464400,0096,4589,49+11,58 +12,9% ----96,4596,452 11:41
17-12-21102420,0082,4076,97+10,48 +13,6% ----82,4082,405 15:56
17-12-21137440,0075,6065,85+9,37 +14,2% ----75,6075,5510 17:21
17-12-21223450,0062,0060,68+9,01 +14,8% ----62,0061,902 26-2
17-12-21362460,0056,9055,79+8,65 +15,5% --------250 11:26
17-12-21178480,0051,4047,36+7,38 +15,6% ----54,0051,005 13:58
17-12-21961500,0044,4540,29+6,70 +16,6% ----44,4544,452 1-3
17-12-21109520,0036,9034,05+6,02 +17,7% ----37,9036,9013 16:00
17-12-21166540,0030,1529,15+5,09 +17,5% ----30,1530,10103 26-2
17-12-21368560,0028,7224,88+4,50 +18,1% ----28,7227,254 17:07
17-12-21779580,0024,4521,68+3,80 +17,5% ----24,6522,0028 23-2
17-12-211.226600,0021,7518,61+3,66 +19,7% ----21,7521,60377 17:09
17-12-21118650,0014,5513,02+2,70 +20,7% ----14,5514,555 10:55
17-12-21198700,0011,059,06+2,12 +23,4% ----11,0510,55109 17:11
17-12-21249800,006,004,67+1,30 +27,8% ----6,005,25144 17:19
17-06-2222240,00165,35229,30+14,82 +6,5% ----165,45165,353 30-12
17-06-223250,00122,36220,50+14,57 +6,6% ----122,36122,361 23-11
17-06-22501280,0066,79191,76+14,94 +7,8% ----66,7966,791 31-8
17-06-22158300,00208,39174,66+14,01 +8,0% ----208,39208,0016 15-2
17-06-22369350,00161,75134,33+12,90 +9,6% ----161,75161,751 12-2
17-06-2293400,00104,20100,71+10,80 +10,7% ----104,20100,502 26-2
17-06-22451450,0080,5074,01+9,14 +12,3% ----82,5078,2558 14:40
17-06-22568500,0059,8554,03+7,20 +13,3% ----59,8559,851 16:37
17-06-2226550,0045,5639,88+5,50 +13,8% ----45,5645,561 17:20
17-06-22293600,0032,0029,62+4,37 +14,8% ----32,0032,001 15:17
17-06-2227650,0024,0522,33+3,59 +16,1% ----24,3023,608 24-2
17-06-2238700,0016,9516,94+2,68 +15,8% 10,00--16,9516,952 26-2
17-06-2243800,0010,1010,16+1,82 +17,9% ----10,1010,101 26-2
16-12-22 60,00210,85405,35+15,60 +3,8% ----210,85210,852 23-4
16-12-223880,00361,94385,35+15,66 +4,1% ----366,10361,9415 27-1
16-12-223690,00372,97375,37+15,69 +4,2% ----376,16372,9717 25-1
16-12-2216100,00275,20365,39+15,75 +4,3% ----275,20275,201 14-12
16-12-2287120,00354,19345,98+15,52 +4,5% ----354,19354,193 21-1
16-12-22156140,00331,23327,49+15,46 +4,7% ----331,23331,2318 23-2
16-12-22240160,00318,81308,08+15,42 +5,0% ----318,81318,811 25-2
16-12-22142180,00288,80288,86+15,36 +5,3% ----288,80288,801 8-2
16-12-22324200,00280,66268,91+15,34 +5,7% ----280,66280,661 25-2
16-12-2261220,00260,00250,10+15,22 +6,1% ----260,00260,001 11:00
16-12-2235240,00257,00231,59+15,08 +6,5% ----258,20257,002 18-2
16-12-22228250,00224,50222,47+15,00 +6,7% ----224,50224,503 26-2
16-12-2214280,00179,50196,17+14,53 +7,4% ----179,50179,501 27-1
16-12-221.196300,00183,93179,61+14,06 +7,8% ----183,93183,9318 23-2
16-12-22514350,00142,25142,06+12,81 +9,0% ----142,25142,251 23-2
16-12-22354400,00117,25110,54+11,35 +10,3% ----117,50117,252 16:10
16-12-2285450,0086,0084,86+10,00 +11,8% ----86,0086,001 26-2
16-12-22281500,0068,1564,83+8,62 +13,3% ----68,1565,303 26-2
16-12-22186550,0055,0049,89+7,08 +14,2% ----55,0055,001 1-3
16-12-2262600,0044,7638,98+5,59 +14,3% ----44,7644,761 17:20
16-12-2221650,0035,0030,94+4,32 +14,0% ----35,0035,001 17:14
16-12-2221700,0026,3524,78+3,51 +14,2% ----26,5526,355 12:27
16-12-2221800,0018,4016,12+2,54 +15,8% ----18,4018,401 24-2
15-12-2310160,00283,72405,35+16,05 +4,0% ----286,15282,30101 10-11
15-12-23180,00255,55385,35+16,50 +4,3% ----255,55255,553 20-7
15-12-2368100,00350,00365,36+17,09 +4,7% ----350,00350,001 27-1
15-12-23100120,00364,80345,55+17,50 +5,1% ----367,97364,8015 18-2
15-12-2345140,00330,50327,69+15,19 +4,6% ----330,50330,503 25-1
15-12-2367160,00306,00309,00+14,99 +4,9% ----306,00306,005 26-2
15-12-23104180,00271,80290,51+14,87 +5,1% ----271,80271,801 29-1
15-12-23203200,00282,00272,72+14,77 +5,4% ----282,00282,001 24-2
15-12-2365220,00244,50255,10+14,34 +5,6% ----244,50244,501 20-1
15-12-2362240,00270,54238,12+14,22 +6,0% ----270,54270,542 15-2
15-12-23177250,00249,27227,85+14,61 +6,4% ----249,27249,2710 18-2
15-12-2329260,00196,80221,02+13,19 +6,0% ----196,80196,802 15-1
15-12-2360280,00222,15205,20+12,71 +6,2% ----228,62222,156 18-2
15-12-23176300,00198,44190,17+12,20 +6,4% ----198,44198,441 16:07
15-12-23341350,00164,80156,29+11,20 +7,2% ----164,80164,802 25-2
15-12-23192400,00137,00126,62+10,74 +8,5% ----137,00133,002 17:10
15-12-2329450,00111,85103,40+8,76 +8,5% 87,00--111,85111,851 25-2
15-12-23704500,0088,5584,16+7,73 +9,2% ----88,5588,551 26-2
15-12-2384550,0072,0069,26+6,04 +8,7% ----77,0072,0017 23-2
15-12-2339600,0064,2357,04+5,48 +9,6% ----64,2362,0032 22-2
15-12-234650,0061,0047,27+4,85 +10,3% ----61,0061,003 16-2
15-12-2348700,0039,2039,51+4,09 +10,4% ----40,5038,258 23-2
15-12-233800,0031,5028,11+2,78 +9,9% ----31,5031,503 19-2
20-12-2434140,00324,51326,50+16,61 +5,1% ----326,96324,4633 26-1
20-12-244150,00197,78317,35+16,56 +5,2% ----197,78197,783 13-10
20-12-249180,00322,00291,34+15,38 +5,3% ----322,00322,003 17-2
20-12-24130200,00271,25275,02+14,22 +5,2% ----271,50271,253 2-2
20-12-243220,00285,00258,91+13,47 +5,2% ----285,00285,001 17-2
20-12-247230,00241,47251,17+12,88 +5,1% ----241,47241,471 20-1
20-12-2437240,00256,50243,66+12,21 +5,0% ----256,50256,501 17:27
20-12-2477250,00258,70236,18+11,96 +5,1% ----258,70258,703 12-2
20-12-2426260,00210,00228,74+11,77 +5,1% ----210,00210,001 29-1
20-12-2463280,00225,24214,27+11,17 +5,2% ----225,24225,245 18-2
20-12-24201300,00209,80200,73+10,54 +5,3% ----209,80209,801 25-2
20-12-24124350,00174,00168,28+10,48 +6,2% ----174,00174,001 10:28
20-12-24346400,00140,00140,91+10,68 +7,6% ----140,00140,003 26-2
20-12-2435450,00117,03117,86+9,95 +8,4% ----117,03117,031 26-2
20-12-24615500,0099,5099,21+9,29 +9,4% 103,00--99,5099,002 26-2
20-12-2419550,0089,9484,50+7,68 +9,1% ----89,9489,948 25-2
20-12-24337600,0075,0071,45+7,30 +10,2% ----75,0075,001 24-2
20-12-2440650,0066,0562,02+5,53 +8,9% ----66,0566,051 16:39
20-12-2428700,0053,0053,09+5,28 +9,9% ----53,0053,001 26-2
20-12-2418800,0043,1039,94+4,45 +11,1% ----43,1043,101 25-2
19-12-2517280,00221,00219,57+13,13 +6,0% ----222,50221,002 24-2
19-12-2581300,00210,75206,65+12,50 +6,0% ----210,75210,751 23-2
19-12-2522350,00184,70176,92+11,12 +6,3% ----184,70184,701 24-2
19-12-2588400,00156,50151,44+10,86 +7,2% ----156,50156,501 26-2
19-12-2515450,00154,00128,97+11,19 +8,7% ----154,00154,001 16-2
19-12-25136500,00113,00111,13+10,04 +9,0% ----113,00113,001 26-2
19-12-2516550,0099,2595,72+9,26 +9,7% ----99,2599,251 26-2
19-12-2577600,0091,2582,58+9,03 +10,9% ----91,2590,005 17:23
19-12-2582650,0079,0074,54+5,76 +7,7% ----80,0079,0030 25-2
19-12-2560700,0066,0065,49+5,24 +8,0% ----66,0066,001 26-2
19-12-2523800,0050,0048,97+6,75 +13,8% --65,0050,0050,001 26-2
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by