Opties ASML Holding (ASL)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 308,15312,00-3,85 -1,2% 309,95303,25981.30817:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-9-2020)
Totaal volume 1.807 (1.078 Calls, 729 Puts)
Totaal open interest bij opening 117.357 (57.493 Calls, 59.864 Puts)
Call / Put ratio 1,48
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-20 180,00140,50126,74+5,34 +4,2% ----140,50140,501 24-8
16-10-203200,00110,00106,88+5,33 +5,0% ----110,00110,003 11-9
16-10-2015220,0085,3587,08+5,32 +6,1% ----85,3585,3515 21-9
16-10-201230,0082,4077,24+5,28 +6,8% ----83,5582,402 21-8
16-10-2028240,0072,4067,40+5,24 +7,8% ----72,4072,401 23-9
16-10-2057260,0056,0248,04+4,97 +10,3% ----56,0256,025 16-9
16-10-2016270,0035,1038,68+4,79 +12,4% ----36,7033,8515 21-9
16-10-2070280,0034,3229,92+4,36 +14,6% ----34,8034,3022 23-9
16-10-2023285,0030,7025,78+4,13 +16,0% ----30,7030,7016 18-9
16-10-2037290,0026,5021,96+3,80 +17,3% ----26,5026,5031 23-9
16-10-2025295,0019,5518,39+3,48 +18,9% ----19,8019,504 22-9
16-10-20249300,0018,8015,01+3,28 +21,9% ----19,0518,803 23-9
16-10-2058305,0015,2512,10+2,80 +23,1% ----15,2514,804 23-9
16-10-201.381310,0012,209,55+2,40 +25,1% ----13,2011,8050 23-9
16-10-20215315,009,807,35+2,04 +27,8% ----10,259,1551 23-9
16-10-202.089320,007,355,48+1,69 +30,8% ----8,307,00123 23-9
16-10-20228325,005,753,98+1,39 +34,9% ----5,905,3547 23-9
16-10-20465330,004,002,89+0,99 +34,3% ----4,403,86174 23-9
16-10-20156335,003,002,09+0,71 +34,0% ----3,152,9524 23-9
16-10-20236340,002,201,52+0,49 +32,2% ----2,251,9565 23-9
16-10-2082345,001,461,06+0,39 +36,8% ----1,461,424 23-9
16-10-20261350,001,100,78+0,28 +35,9% ----1,201,104 23-9
16-10-20176360,000,580,43+0,16 +37,2% ----0,620,583 23-9
16-10-2058380,000,230,11+0,06 +54,5% ----0,250,234 23-9
16-10-2029400,000,480,05+0,02 +40,0% ----0,480,4810 7-9
16-10-20172420,000,870,03+0,02 +66,7% --0,960,870,8615 3-9
20-11-2011230,0077,1578,24+5,08 +6,5% ----77,1576,4522 17-9
20-11-204240,0070,0068,69+4,94 +7,2% ----70,0070,001 22-9
20-11-2018260,0052,5050,25+4,62 +9,2% ----52,5052,501 22-9
20-11-2017270,0048,9041,77+4,29 +10,3% ----48,9048,9010 16-9
20-11-2010280,0043,4033,81+3,92 +11,6% ----43,4043,4010 28-8
20-11-20 285,00--30,02+3,84 +12,8% --------0 --
20-11-2026290,0028,5026,61+3,50 +13,2% ----28,5028,501 22-9
20-11-20 295,00--23,22+3,39 +14,6% --------0 --
20-11-2016300,0023,6520,28+3,01 +14,8% ----24,4023,309 23-9
20-11-202305,0015,1217,37+2,87 +16,5% ----15,1214,842 21-9
20-11-2072310,0018,0014,89+2,53 +17,0% ----18,6017,4022 23-9
20-11-206315,0015,0412,49+2,38 +19,1% ----15,0415,003 23-9
20-11-2047320,0013,1510,49+2,01 +19,2% ----13,4013,157 23-9
20-11-2031325,0010,858,65+1,86 +21,5% ----10,8510,8530 23-9
20-11-20278330,009,207,13+1,63 +22,9% ----9,208,653 23-9
20-11-2067340,005,954,75+1,15 +24,2% ----5,955,9533 23-9
20-11-20106350,004,053,09+0,83 +26,9% ----4,053,8516 23-9
20-11-20122360,002,752,03+0,57 +28,1% ----2,752,5515 23-9
20-11-2067380,001,200,98+0,22 +22,4% ----1,201,201 23-9
20-11-2019400,000,540,48+0,12 +25,0% ----0,540,5320 22-9
20-11-204420,000,250,25+0,06 +24,0% --0,350,250,253 21-9
18-12-20850,00257,25256,60+5,40 +2,1% ----257,25257,254 12-6
18-12-20 60,00207,79246,60+5,40 +2,2% ----208,08207,7935 23-4
18-12-20470,00279,70236,60+5,40 +2,3% ----279,70279,701 10-7
18-12-202280,00237,10226,62+5,41 +2,4% ----237,10236,9030 5-6
18-12-20290,00202,07216,67+5,40 +2,5% ----202,07202,072 21-5
18-12-201100,00189,60206,72+5,40 +2,6% ----189,60189,552 22-5
18-12-20116120,00203,98186,95+5,33 +2,9% ----203,98203,983 26-8
18-12-20323140,00202,20167,11+5,33 +3,2% ----202,20202,202 21-7
18-12-20289150,00169,19157,01+5,33 +3,4% ----169,19--8 17-8
18-12-201.198160,00139,20147,16+5,30 +3,6% ----139,20139,201 8-9
18-12-20112170,00150,25137,39+5,28 +3,8% ----150,25150,251 24-8
18-12-201.222180,00149,93127,54+5,28 +4,1% ----149,93149,931 3-9
18-12-20174190,00104,62117,62+5,26 +4,5% ----108,15104,6230 8-9
18-12-201.211200,00106,20108,02+5,17 +4,8% ----106,20106,205 17-9
18-12-20347210,0089,5798,17+5,12 +5,2% ----89,5789,5710 8-9
18-12-20390220,0079,6688,50+5,10 +5,8% ----79,6679,6610 8-9
18-12-20293230,0084,3078,98+4,99 +6,3% ----84,3084,301 23-9
18-12-20421240,0075,5069,67+4,83 +6,9% 74,00--75,8075,503 18-9
18-12-201.018250,0065,8060,57+4,72 +7,8% ----65,8065,801 23-9
18-12-20676260,0056,6251,98+4,41 +8,5% ----56,6256,622 18-9
18-12-20228270,0043,5043,81+4,21 +9,6% ----43,5043,501 17-9
18-12-2026275,0044,8039,96+4,01 +10,0% ----44,8044,805 23-9
18-12-20711280,0041,5536,21+3,95 +10,9% ----41,5541,551 23-9
18-12-20270285,0031,3532,78+3,63 +11,1% ----31,3529,7010 21-9
18-12-2088290,0030,4429,34+3,57 +12,2% ----30,4430,441 18-9
18-12-20193295,0029,4926,20+3,28 +12,5% ----31,0029,496 23-9
18-12-203.491300,0026,2523,26+3,12 +13,4% ----26,2526,251 23-9
18-12-2072305,0023,0020,41+2,98 +14,6% ----23,0023,001 23-9
18-12-20731310,0021,6017,99+2,60 +14,5% ----21,6021,302 23-9
18-12-20150315,0018,1015,54+2,53 +16,3% ----18,1018,101 23-9
18-12-203.009320,0016,3013,54+2,13 +15,7% ----16,5015,907 23-9
18-12-20389325,0014,1511,54+2,06 +17,9% ----14,1514,155 23-9
18-12-20806330,0012,259,96+1,72 +17,3% ----12,4511,60154 23-9
18-12-201.509340,008,607,12+1,39 +19,5% ----8,608,552 23-9
18-12-203.717350,006,054,98+1,12 +22,5% ----6,506,0511 23-9
18-12-20239360,004,403,51+0,83 +23,6% ----4,404,401 23-9
18-12-2044370,002,992,50+0,59 +23,6% ----2,992,991 23-9
18-12-20886380,002,191,80+0,38 +21,1% --5,052,192,191 23-9
18-12-20845400,001,220,96+0,22 +22,9% --6,501,221,221 23-9
18-12-2043420,000,700,55+0,14 +25,5% ----0,700,7020 22-9
18-12-20553450,000,380,26+0,07 +26,9% ----0,380,354 23-9
18-12-20260500,000,150,10+0,02 +20,0% ----0,150,151 23-9
19-03-21146140,00181,98167,39+5,31 +3,2% ----181,98181,27145 24-8
19-03-2135160,00158,00147,77+5,30 +3,6% ----158,00158,001 3-9
19-03-21 180,00--128,35+5,27 +4,1% --------0 --
19-03-217190,00100,40118,74+5,23 +4,4% ----100,40100,407 19-5
19-03-211200,00145,10109,21+5,16 +4,7% ----145,10145,101 21-7
19-03-217210,0083,9099,78+5,07 +5,1% ----83,9083,907 19-5
19-03-2128220,00119,3590,64+4,88 +5,4% ----119,35119,3522 15-7
19-03-2131230,0089,5581,64+4,82 +5,9% ----89,5589,559 16-9
19-03-2162240,0068,5073,08+4,53 +6,2% ----68,5068,5010 21-9
19-03-21225260,0054,2057,04+4,20 +7,4% ----54,2054,201 21-9
19-03-21233280,0040,1542,69+3,81 +8,9% --48,0042,4540,156 21-9
19-03-21319300,0033,7930,58+3,20 +10,5% ----33,7933,795 23-9
19-03-21317320,0022,3020,91+2,53 +12,1% ----22,3522,309 22-9
19-03-211.390340,0016,0513,80+1,70 +12,3% ----16,0516,0026 23-9
19-03-212.444350,0011,4010,90+1,52 +13,9% --50,0011,4011,301.006 22-9
19-03-21860360,008,058,67+1,22 +14,1% --22,008,307,7014 21-9
19-03-2143380,006,205,31+0,82 +15,4% ----6,206,201 23-9
19-03-21269400,003,493,26+0,50 +15,3% ----3,633,4954 22-9
19-03-21266450,001,191,11+0,14 +12,6% 1,11--1,231,185 22-9
19-03-21165500,000,520,48+0,06 +12,5% ----0,600,524 23-9
18-06-2144100,00167,20207,02+5,34 +2,6% ----167,20167,203 24-4
18-06-2130120,00219,80187,39+5,33 +2,8% ----219,80219,802 7-7
18-06-2145140,00180,20167,86+5,26 +3,1% ----180,20180,201 5-6
18-06-21111160,0080,15148,35+5,23 +3,5% ----80,1575,505 20-3
18-06-2157180,00132,20129,19+5,10 +3,9% ----132,20132,2010 9-6
18-06-2142200,00142,53110,33+5,01 +4,5% ----142,53142,531 3-7
18-06-2193220,0098,7592,42+4,83 +5,2% ----98,7598,751 20-8
18-06-2157240,0075,3075,73+4,47 +5,9% ----75,3075,301 9-9
18-06-21157250,0069,2567,98+4,28 +6,3% ----69,2568,0013 7-9
18-06-2136280,0050,9046,99+3,70 +7,9% ----50,9050,901 23-9
18-06-21398300,0039,0035,36+3,16 +8,9% ----39,0039,005 23-9
18-06-2177320,0027,3025,81+2,72 +10,5% ----27,3026,3016 22-9
18-06-21107340,0020,8518,44+2,10 +11,4% ----20,8520,8510 23-9
18-06-21493350,0016,0515,50+1,79 +11,5% 10,00--16,0516,056 22-9
18-06-21134360,0013,7012,88+1,59 +12,3% ----13,7013,158 22-9
18-06-2146380,008,008,83+1,21 +13,7% ----8,008,002 21-9
18-06-21767400,006,506,05+0,85 +14,0% ----6,506,5011 17-9
18-06-21152450,002,802,45+0,36 +14,7% ----2,802,801 23-9
18-06-2157500,001,561,19+0,13 +10,9% ----1,561,561 9-9
17-09-21 220,00--94,69+4,59 +4,8% --------0 --
17-09-21 240,00--78,70+4,30 +5,5% --------0 --
17-09-21 250,00--71,13+4,10 +5,8% --------0 --
17-09-21 280,00--50,87+3,61 +7,1% --------0 --
17-09-21 300,0043,0639,54+3,17 +8,0% ----43,0643,061 23-9
17-09-21 320,0033,1130,12+2,65 +8,8% ----33,1133,085 23-9
17-09-2134340,0025,0722,55+2,25 +10,0% ----25,0725,0715 23-9
17-09-21 400,00--8,76+1,16 +13,2% 6,00------0 --
17-09-21 450,00--3,91+0,60 +15,3% --------0 --
17-12-21 60,00179,88246,60+5,40 +2,2% ----179,88179,8840 1-11
17-12-21 70,00197,46236,62+5,44 +2,3% ----197,46197,461 14-4
17-12-213380,00215,85226,77+5,47 +2,4% ----215,85215,855 2-6
17-12-214690,00233,60217,13+5,41 +2,5% ----233,60233,602 29-6
17-12-2138100,00250,35207,51+5,33 +2,6% ----250,35250,351 10-7
17-12-21216120,00194,30188,13+5,30 +2,8% ----194,30194,302 18-9
17-12-21170140,00157,15168,81+5,27 +3,1% ----157,15157,1530 8-9
17-12-21200150,00174,50159,34+5,16 +3,2% ----174,50174,505 26-8
17-12-21213160,00163,25149,88+5,13 +3,4% ----163,25162,255 1-9
17-12-21346180,00133,00131,44+4,95 +3,8% ----133,00133,0020 11-9
17-12-21611200,00120,20113,47+4,85 +4,3% ----120,20120,201 15-9
17-12-21369220,00102,6096,67+4,60 +4,8% ----102,60102,603 18-9
17-12-21775240,0081,0081,15+4,30 +5,3% ----81,0081,001 9-9
17-12-21935250,0081,7573,81+4,09 +5,5% ----81,7581,7511 16-9
17-12-2195280,0057,7054,38+3,50 +6,4% ----57,7057,701 23-9
17-12-21719300,0047,9543,22+3,14 +7,3% --47,5047,9547,951 23-9
17-12-21309350,0025,4022,78+2,14 +9,4% --25,5025,9025,3028 23-9
17-12-21406400,0012,1511,33+1,37 +12,1% 9,7016,2512,1512,151 22-9
17-12-21583500,002,842,85+0,27 +9,5% ----2,842,845 21-9
17-06-2221240,0090,9885,86+4,26 +5,0% ----90,9890,981 18-9
17-06-221250,0081,0079,00+3,95 +5,0% ----81,0081,001 30-7
17-06-22501280,0066,7960,10+3,59 +6,0% ----66,7966,791 31-8
17-06-22177300,0053,1049,34+3,38 +6,9% ----53,1053,1010 23-9
17-06-22105350,0028,7528,80+2,61 +9,1% ----28,7527,952 8-9
17-06-2279400,0017,1516,15+1,59 +9,8% ----17,1517,151 22-9
17-06-22416500,005,354,82+0,56 +11,6% ----5,355,351 23-9
16-12-22 60,00210,85246,99+5,42 +2,2% ----210,85210,852 23-4
16-12-22 80,00159,95227,45+5,37 +2,4% ----159,95159,9521 1-11
16-12-222090,00180,60217,75+5,42 +2,5% ----180,60180,202 22-4
16-12-2211100,00167,50208,41+5,26 +2,5% ----167,50167,501 25-2
16-12-2228120,00206,28189,76+5,13 +2,7% ----206,28206,283 26-8
16-12-22187140,00195,00171,49+5,06 +3,0% ----195,00195,002 3-9
16-12-22258160,00159,07153,83+4,92 +3,2% ----159,07159,071 23-9
16-12-22146180,00148,50136,95+4,64 +3,4% ----148,50148,501 1-9
16-12-22399200,00127,00120,42+4,53 +3,8% ----127,00127,002 18-9
16-12-2266220,00104,41105,17+4,28 +4,1% ----104,41104,3530 21-9
16-12-2238240,0099,5090,85+4,01 +4,4% ----99,5099,501 16-9
16-12-22211250,0088,5784,01+3,99 +4,7% ----88,5788,571 23-9
16-12-225280,0067,5565,87+3,56 +5,4% ----67,5567,551 9-9
16-12-221.075300,0057,4555,24+3,20 +5,8% ----57,4557,451 22-9
16-12-22212350,0036,7034,52+2,56 +7,4% ----36,7036,0019 22-9
16-12-22288400,0022,6020,85+1,61 +7,7% ----22,6022,602 23-9
16-12-22135500,0011,207,12+0,76 +10,7% --20,0011,2011,203 2-9
15-12-23160,00200,05247,36+5,30 +2,1% ----200,05200,051 14-4
15-12-231880,00255,55227,76+5,31 +2,3% ----255,55255,553 20-7
15-12-2361100,00223,85209,12+5,24 +2,5% ----223,85223,857 29-6
15-12-23110120,00200,20191,41+5,05 +2,6% ----200,20200,203 27-7
15-12-2350140,00177,36174,41+4,91 +2,8% ----177,36177,363 6-8
15-12-2374160,00167,06158,00+4,78 +3,0% ----167,06167,061 28-8
15-12-23130180,00157,03142,31+4,68 +3,3% ----157,03157,0317 3-9
15-12-23289200,00124,50127,39+4,44 +3,5% ----124,50124,5010 17-9
15-12-2399220,00116,00113,11+4,33 +3,8% ----116,00116,001 10-9
15-12-23163240,0093,7599,96+4,10 +4,1% ----93,7593,751 8-9
15-12-23205250,0096,0093,67+3,94 +4,2% ----96,0096,001 22-9
15-12-2336260,00123,8587,74+3,72 +4,2% ----123,85123,851 10-7
15-12-2374280,0084,5576,53+3,56 +4,7% ----84,5584,551 16-9
15-12-23245300,0068,0066,49+3,18 +4,8% ----68,0068,001 22-9
15-12-23127350,0041,9045,69+2,59 +5,7% ----46,4041,9018 8-9
15-12-23594400,0031,3130,61+1,96 +6,4% ----31,3131,2530 21-9
15-12-23151500,0013,5013,31+1,03 +7,7% ----13,5013,501 21-9
20-12-244140,00201,60176,52+4,69 +2,7% ----201,60201,605 2-7
20-12-244150,00172,55169,26+4,83 +2,9% ----172,55172,551 22-9
20-12-2423180,00172,10146,87+4,67 +3,2% ----172,10172,101 20-7
20-12-24111200,00141,38132,87+4,51 +3,4% ----141,38141,381 16-9
20-12-2418220,00152,10119,68+4,32 +3,6% ----152,10152,102 14-7
20-12-246230,00120,05113,37+4,27 +3,8% ----120,05120,051 19-8
20-12-2439240,00132,00107,25+4,19 +3,9% ----132,00132,001 3-9
20-12-24141250,0095,06101,39+4,08 +4,0% ----104,3595,0613 8-9
20-12-2472260,00104,1895,76+3,95 +4,1% ----104,18104,181 16-9
20-12-2462280,0087,6985,19+3,81 +4,5% ----87,6987,691 10-9
20-12-24321300,0076,9075,60+3,52 +4,7% ----76,9076,901 22-9
20-12-24106350,0062,0055,24+2,94 +5,3% ----62,0062,001 16-9
20-12-24390400,0042,2540,01+2,32 +5,8% ----42,2542,251 23-9
20-12-24401500,0021,5020,59+1,41 +6,8% ----21,5021,352 23-9
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by