Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 666,60662,70+3,90 +0,6% 673,60663,50421.98517:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-6-2023)
Totaal volume 1.577 (710 Calls, 867 Puts)
Totaal open interest bij opening 127.671 (53.165 Calls, 74.506 Puts)
Call / Put ratio 0,82
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-06-2324200,00482,15462,84+3,89 +0,8% ----487,65482,158 29-5
16-06-23 250,00405,35412,88+3,88 +0,9% ----405,35405,351 19-5
16-06-2314300,00340,41362,92+3,87 +1,1% ----340,41340,411 18-5
16-06-2340350,00277,85312,95+3,87 +1,2% ----277,85277,8510 24-5
16-06-2310360,00267,85302,96+3,87 +1,3% ----267,85267,8510 24-5
16-06-2330380,00247,95282,97+3,87 +1,4% ----247,95247,9510 24-5
16-06-2389400,00228,05262,99+3,86 +1,5% ----228,05228,0510 24-5
16-06-2345420,00266,00243,00+3,87 +1,6% ----266,00266,001 29-5
16-06-2326440,00239,85223,02+3,86 +1,7% ----239,85239,852 30-5
16-06-2345450,00211,00213,03+3,85 +1,8% ----211,00211,004 8-6
16-06-2326460,00214,55203,03+3,86 +1,9% ----214,55214,552 2-6
16-06-2323480,00192,36183,05+3,85 +2,1% ----192,36192,362 6-6
16-06-23 490,00--173,06+3,85 +2,2% --------0 --
16-06-23642500,00164,40163,08+3,84 +2,4% ----164,40164,401 6-6
16-06-235510,00169,10153,11+3,81 +2,5% ----169,10169,101 5-6
16-06-239520,00136,90143,16+3,77 +2,6% ----136,90136,901 25-5
16-06-2313530,00146,10133,24+3,71 +2,8% ----146,10146,101 1-6
16-06-235540,00135,00123,25+3,72 +3,0% ----135,00135,001 26-5
16-06-231.453550,00117,85113,27+3,75 +3,3% ----117,85117,851 10:32
16-06-2367560,00106,06103,29+3,81 +3,7% ----110,00106,063 6-6
16-06-23540570,00101,6293,28+3,95 +4,2% ----101,62101,621 15:45
16-06-23233580,0086,8583,35+3,93 +4,7% ----86,8586,855 6-6
16-06-2334590,0079,0073,42+3,93 +5,4% ----79,3579,007 6-6
16-06-232.588600,0070,0063,52+3,93 +6,2% ----70,0067,005 15:28
16-06-23109610,0053,4053,80+3,79 +7,0% ----53,4553,402 17:21
16-06-23221620,0047,2744,17+3,58 +8,1% ----48,2047,275 16:43
16-06-23490630,0037,7734,89+3,37 +9,7% ----40,5037,779 16:43
16-06-23295640,0028,3026,28+2,97 +11,3% ----28,3028,301 10:01
16-06-231.521650,0024,8018,77+2,35 +12,5% ----25,0019,0014 16:00
16-06-23166660,0016,5012,46+1,58 +12,7% ----17,5014,7511 16:18
16-06-23520670,008,407,75+0,86 +11,1% 8,10--11,307,8583 17:26
16-06-23620680,005,304,46+0,51 +11,4% ----7,404,4060 17:20
16-06-23126690,002,602,46+0,20 +8,1% 1,70--4,002,4073 17:29
16-06-231.607700,001,451,32+0,06 +4,5% 1,25--2,011,2541 17:07
16-06-2393710,000,750,67+0,05 +7,5% --1,001,050,7511 16:57
16-06-23165720,000,550,33+0,06 +18,2% 0,2011,000,550,4531 15:45
16-06-2370730,000,200,15+0,06 +40,0% ----0,250,1910 8-6
16-06-2369740,000,270,06+0,04 +66,7% ----0,270,208 15:26
16-06-2391760,000,120,010,00 0,0% ----0,120,121 15:26
16-06-23874800,000,060,010,00 0,0% --1,050,110,063 5-6
16-06-23292900,000,010,010,00 0,0% ----0,010,011 6-6
16-06-231071.000,000,020,010,00 0,0% ----0,020,026 2-6
16-06-23801.100,000,200,010,00 0,0% ----0,200,204 1-2
16-06-231981.200,000,100,010,00 0,0% ----0,160,095 9-2
16-06-232941.300,000,060,010,00 0,0% ----0,060,0615 26-5
21-07-235460,00131,39205,24+3,83 +1,9% ----131,39131,391 9-5
21-07-231480,00191,38185,51+3,82 +2,1% ----191,38191,381 6-6
21-07-239500,00174,50165,88+3,83 +2,3% ----174,50174,502 7-6
21-07-231510,0066,37156,04+3,86 +2,5% ----66,3766,371 27-4
21-07-233520,00110,22146,31+3,81 +2,6% ----110,22110,221 18-5
21-07-234540,00117,00126,93+3,67 +2,9% ----117,00117,001 25-5
21-07-2332560,00111,06107,98+3,49 +3,2% ----111,06111,061 6-6
21-07-2340580,0096,0489,41+3,32 +3,7% ----96,0496,042 16:22
21-07-233590,0075,2180,40+3,21 +4,0% ----75,2175,213 25-5
21-07-23242600,0076,1571,90+3,02 +4,2% ----76,1576,151 09:16
21-07-2311610,0071,5063,56+2,74 +4,3% ----71,5067,152 15:53
21-07-23296620,0058,0355,75+2,63 +4,7% ----58,0358,031 17:01
21-07-2318630,0050,8548,30+2,37 +4,9% ----50,8550,853 17:24
21-07-23450640,0046,9141,42+2,19 +5,3% ----46,9143,562 16:03
21-07-23382650,0037,5534,97+1,95 +5,6% ----37,5537,002 10:24
21-07-2393660,0030,7529,34+1,66 +5,7% 27,00--34,2029,8017 17:29
21-07-23346670,0026,1024,28+1,44 +5,9% ----28,2524,5013 17:22
21-07-23634680,0020,7519,88+1,13 +5,7% --25,9524,1520,4026 17:29
21-07-2333690,0017,9016,10+0,95 +5,9% ----17,9017,904 16:24
21-07-23349700,0014,1012,87+0,86 +6,7% --19,0016,0013,4514 16:40
21-07-2379710,0012,0510,26+0,57 +5,6% ----12,2511,6519 16:06
21-07-23732720,008,658,13+0,39 +4,8% --15,009,608,3060 17:07
21-07-23129740,005,204,93+0,18 +3,7% ----5,205,202 10:13
21-07-23124760,002,912,95+0,03 +1,0% ----2,912,911 14:20
21-07-2317780,002,051,76+0,02 +1,1% ----2,052,051 15:33
21-07-2345800,001,111,10+0,01 +0,9% ----1,111,111 8-6
21-07-2376840,000,600,44-0,01 -2,3% ----0,600,602 15:54
18-08-235500,00203,00167,24+3,86 +2,3% ----203,00203,005 30-5
18-08-23 510,00--157,56+3,84 +2,4% --------0 --
18-08-231520,00143,65147,96+3,71 +2,5% ----143,65143,651 25-5
18-08-23 560,00--110,62+3,36 +3,0% --------0 --
18-08-235580,0099,2492,99+3,10 +3,3% ----100,2299,243 16:22
18-08-238600,0075,2576,44+2,78 +3,6% ----75,2575,253 8-6
18-08-238620,0060,9561,33+2,38 +3,9% ----60,9555,758 8-6
18-08-2330640,0050,4047,78+2,01 +4,2% ----50,5049,604 17:09
18-08-2328660,0038,3036,10+1,62 +4,5% ----38,5537,554 17:09
18-08-2373680,0030,4526,51+1,18 +4,5% ----30,4527,498 15:50
18-08-2362700,0021,9518,93+0,87 +4,6% ----21,9519,6010 15:56
18-08-2367720,0014,7013,15+0,55 +4,2% ----14,7014,701 15:30
18-08-2336760,005,755,93+0,18 +3,0% ----5,755,602 8-6
18-08-2355800,002,572,62+0,01 +0,4% ----2,572,571 17:26
18-08-233840,001,401,21-0,04 -3,3% ----1,401,401 7-6
18-08-236880,000,590,61-0,07 -11,5% ----0,590,591 8-6
15-09-2310200,00428,40463,72+3,87 +0,8% ----428,40428,4010 24-5
15-09-2319250,00327,05413,99+3,88 +0,9% ----327,12327,0516 5-12
15-09-235300,00366,78364,38+4,01 +1,1% ----366,78366,783 8-6
15-09-2393350,00335,92315,25+3,97 +1,3% ----336,39335,927 31-5
15-09-232360,00235,28305,42+3,98 +1,3% ----236,11235,282 2-12
15-09-23 380,00--285,85+3,97 +1,4% --------0 --
15-09-2346400,00182,33266,21+4,05 +1,5% ----182,33180,845 19-4
15-09-238420,00187,00246,76+4,00 +1,6% ----187,00186,952 16-5
15-09-23232440,00206,50227,11+3,90 +1,7% ----206,50206,501 18-5
15-09-2310460,00146,40208,01+3,84 +1,8% ----146,40146,4010 16-3
15-09-2313480,00210,27188,79+3,68 +1,9% ----210,74210,277 31-5
15-09-2364500,00183,38169,66+3,66 +2,2% ----183,38183,325 5-6
15-09-23814550,00130,20123,54+3,31 +2,7% ----130,20130,201 7-6
15-09-23915600,0087,0082,18+2,57 +3,1% --125,0088,0082,755 16:24
15-09-23555630,0057,9760,91+2,15 +3,5% ----58,3355,4055 8-6
15-09-231.362650,0046,2548,48+1,73 +3,6% ----46,2546,251 8-6
15-09-23894660,0045,1542,88+1,57 +3,7% 27,0065,0045,2045,0012 10:24
15-09-23849700,0027,9024,94+0,95 +3,8% ----27,9026,008 16:09
15-09-23136750,0011,7511,32+0,37 +3,3% ----12,5011,752 17:18
15-09-23256800,005,404,67+0,03 +0,6% --545,005,404,6017 16:00
15-09-23110900,001,100,95-0,08 -8,4% ----1,231,1010 6-6
15-09-2391.000,000,880,30-0,09 -30,0% ----0,900,884 30-5
15-12-23 60,00540,92603,02+3,89 +0,6% ----540,92540,921 16-5
15-12-23 80,00393,04583,12+3,90 +0,7% ----393,29393,044 7-11
15-12-2310100,00582,30563,23+3,90 +0,7% ----582,30582,301 29-5
15-12-234120,00465,58543,33+3,92 +0,7% ----465,58465,581 17-4
15-12-2311140,00533,60523,45+4,00 +0,8% ----533,60533,601 1-6
15-12-2340160,00390,37503,76+4,11 +0,8% ----390,43390,374 26-4
15-12-2343180,00388,25484,09+4,23 +0,9% ----388,25388,251 25-4
15-12-2399200,00459,50464,45+4,37 +0,9% ----459,50459,502 8-6
15-12-2360220,00381,88444,88+4,46 +1,0% ----382,14381,888 12-5
15-12-2346240,00420,25425,37+4,53 +1,1% --475,20420,25420,252 8-6
15-12-23120250,00328,05415,63+4,54 +1,1% ----328,05328,051 4-5
15-12-2338260,00190,17405,88+4,55 +1,1% ----195,78190,0324 10-10
15-12-2329280,00402,01386,53+4,48 +1,2% ----402,03402,015 1-6
15-12-2373300,00361,95367,20+4,46 +1,2% ----361,95361,952 8-6
15-12-23261350,00314,15319,25+4,07 +1,3% ----314,15314,153 8-6
15-12-23150400,00276,78271,52+3,88 +1,4% ----276,91276,697 6-6
15-12-23301450,00229,23224,64+3,67 +1,6% ----229,23229,231 7-6
15-12-2333480,00131,50197,28+3,52 +1,8% ----131,50131,501 9-5
15-12-232.700500,00186,48179,32+3,38 +1,9% ----186,48186,481 6-6
15-12-231.837550,00134,28137,23+2,93 +2,1% --175,00134,30131,306 8-6
15-12-231.926600,00106,0099,45+2,35 +2,4% ----106,00103,202 15:52
15-12-232.096650,0071,3067,80+1,78 +2,6% 64,9093,8071,3069,6010 16:33
15-12-231.288700,0046,0043,49+1,20 +2,8% ----46,0045,009 15:21
15-12-23241750,0028,7526,37+0,80 +3,0% ----28,7527,056 16:00
15-12-232.598800,0016,9515,35+0,38 +2,5% --25,0016,9515,702 15:54
15-12-23488900,004,704,62+0,11 +2,4% --5,504,854,603 16:50
15-12-238291.000,001,741,65-0,08 -4,8% --5,001,741,741 8-6
15-12-231951.100,000,560,68-0,03 -4,4% ----0,560,5610 7-6
15-12-232021.200,000,400,35-0,02 -5,7% ----0,400,403 8-6
15-12-233191.300,000,400,210,00 0,0% ----0,400,403 30-5
15-03-2432350,00267,40323,58+3,56 +1,1% ----267,40266,0016 11-5
15-03-24 400,00--277,12+3,49 +1,3% --------0 --
15-03-2415450,00253,10231,89+3,35 +1,4% ----253,10253,105 31-5
15-03-243500,00124,17188,96+3,04 +1,6% ----124,17124,171 2-5
15-03-2426550,00152,80149,32+2,59 +1,7% ----152,80152,4020 15:10
15-03-2443600,00116,00113,59+2,23 +2,0% ----116,00116,001 09:20
15-03-2485650,0085,0082,99+1,73 +2,1% ----85,0085,001 11:33
15-03-24109700,0055,2058,27+1,29 +2,2% ----55,2055,201 8-6
15-03-248750,0042,5039,59+0,81 +2,0% ----42,5042,002 7-6
15-03-24162800,0032,6026,09+0,56 +2,1% ----32,6032,601 5-6
15-03-2457900,0010,7510,44+0,21 +2,0% --11,0010,7510,751 10:06
15-03-24141.000,006,504,09+0,04 +1,0% ----6,506,5010 1-6
21-06-24 200,00--467,00+3,89 +0,8% --------0 --
21-06-24 250,00--419,84+3,96 +0,9% --------0 --
21-06-2413300,00165,24373,23+3,93 +1,1% ----165,24165,241 19-10
21-06-2417350,00291,01327,16+3,87 +1,2% ----291,01291,018 24-1
21-06-2442400,00201,00282,27+3,64 +1,3% ----201,00201,001 11-11
21-06-2432450,00235,43238,64+3,38 +1,4% ----235,43235,434 19-5
21-06-2428500,00191,00197,55+2,98 +1,5% 150,00--191,00191,002 25-5
21-06-2410550,00181,34159,70+2,66 +1,7% ----181,34181,341 30-5
21-06-24470600,00127,30125,95+2,13 +1,7% ----130,55127,003 7-6
21-06-24672700,0071,6071,81+1,34 +1,9% ----71,6069,604 8-6
21-06-24126800,0035,6037,19+0,78 +2,1% --53,0036,5035,603 8-6
21-06-24211.000,008,558,07+0,14 +1,7% --11,908,558,551 15:32
20-12-2424140,00450,55524,11+3,95 +0,8% ----450,55450,552 1-3
20-12-2446150,00422,16514,74+3,97 +0,8% ----422,16422,161 20-4
20-12-2420180,00413,75486,92+3,90 +0,8% ----413,75413,754 3-3
20-12-24136200,00380,50468,11+4,04 +0,9% ----380,50380,501 2-3
20-12-243220,00359,75450,40+3,55 +0,8% ----359,75359,753 2-3
20-12-244230,00444,00441,26+3,49 +0,8% ----444,00444,001 26-5
20-12-2425240,00437,78432,19+3,41 +0,8% ----437,78437,785 26-5
20-12-2428250,00379,00422,98+3,48 +0,8% ----379,00379,001 18-5
20-12-2411260,00222,00413,86+3,50 +0,8% ----222,00214,102 17-6
20-12-2428280,00399,97395,93+3,33 +0,8% ----399,97399,974 6-6
20-12-24112300,00393,58377,91+3,35 +0,9% ----393,58393,581 2-6
20-12-2456350,00347,03333,73+3,40 +1,0% ----347,03347,031 26-5
20-12-24315400,00295,65291,33+3,20 +1,1% --------2 7-6
20-12-2442450,00260,00250,20+3,27 +1,3% --------2 7-6
20-12-24443500,00231,88212,29+2,83 +1,3% ----231,88231,881 31-5
20-12-24229550,00183,20176,96+2,62 +1,5% ----183,20183,201 16:14
20-12-241.027600,00148,65145,74+2,03 +1,4% ----150,50148,652 17:21
20-12-24235650,00114,95117,82+1,81 +1,5% ----114,95114,952 8-6
20-12-241.466700,0096,0093,81+1,51 +1,6% ----96,0096,001 10:25
20-12-24387800,0059,0057,24+0,84 +1,5% 40,0070,0059,0059,005 09:16
20-12-241.5091.000,0019,7519,20+0,11 +0,6% --50,0020,0019,755 7-6
20-12-242311.200,006,706,56-0,05 -0,8% ----6,806,7030 16:20
20-12-241781.300,004,004,04-0,01 -0,2% --7,004,004,001 6-6
19-12-2526280,00331,75403,02+3,43 +0,9% ----331,75331,7410 8-5
19-12-2526300,00410,60386,29+3,41 +0,9% ----410,60410,602 26-5
19-12-2541350,00354,10345,61+3,34 +1,0% ----354,10354,007 1-6
19-12-2567400,00233,50306,47+3,19 +1,0% ----233,50233,501 2-5
19-12-2559450,00280,39269,63+3,10 +1,1% --------1 7-6
19-12-25127500,00257,00235,56+2,87 +1,2% ----257,00257,001 26-5
19-12-25159550,00225,00204,53+2,53 +1,2% ----225,00225,001 26-5
19-12-25127600,00183,50176,19+2,37 +1,3% ----183,50183,501 2-6
19-12-25148650,00154,00150,97+2,02 +1,3% 144,00------1 7-6
19-12-25337700,00132,90128,62+1,64 +1,3% ----132,90132,903 6-6
19-12-25180800,0098,4091,79+1,44 +1,6% ----98,4098,401 6-6
19-12-256481.000,0054,1046,16+0,66 +1,4% ----54,1054,105 2-6
19-12-251191.200,0022,8023,60+0,37 +1,6% ----22,8022,801 8-6
19-12-254051.300,0016,7017,20+0,10 +0,6% ----16,7016,701 09:29
18-12-266280,00430,00409,22+3,27 +0,8% ----430,00427,502 26-5
18-12-266300,00408,30393,54+3,31 +0,8% ----408,30407,503 1-6
18-12-2610350,00360,76355,60+3,28 +0,9% ----360,76360,762 16:33
18-12-2651400,00324,60319,63+3,32 +1,0% ----324,60324,601 09:15
18-12-2628450,00289,12286,22+3,00 +1,0% ----289,12289,122 7-6
18-12-2691500,00279,70255,37+2,68 +1,0% 240,00--279,70279,701 29-5
18-12-2677550,00231,03227,07+2,43 +1,1% ----231,03231,032 7-6
18-12-26142600,00200,00201,24+2,20 +1,1% ----200,00200,003 8-6
18-12-26136700,00173,51156,79+1,71 +1,1% ----173,51173,512 31-5
18-12-26190800,00135,00120,60+1,55 +1,3% ----135,00135,001 29-5
18-12-261861.000,0070,9571,21+0,72 +1,0% 45,15100,0070,9570,951 7-6
17-12-276300,00394,00401,10+2,94 +0,7% ----394,00394,001 19-5
17-12-279400,00355,00332,63+2,78 +0,8% ----355,00355,002 30-5
17-12-2722500,00285,00273,16+2,35 +0,9% ----285,00285,002 1-6
17-12-2712550,00257,37246,73+2,17 +0,9% ----257,68257,3514 2-6
17-12-2750600,00226,35222,68+1,95 +0,9% ----226,35226,351 7-6
17-12-2732700,00190,50180,28+1,57 +0,9% ----190,50190,501 5-6
17-12-27107800,00146,00145,57+1,44 +1,0% ----146,00146,001 7-6
17-12-27461.000,0096,8094,70+1,31 +1,4% ----97,2096,807 16:40
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by