Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 633,50650,20-16,70 -2,6% 651,80631,60721.30417:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-7-2025)
Totaal volume 7.103 (4.010 Calls, 3.093 Puts)
Totaal open interest bij opening 103.252 (50.231 Calls, 53.021 Puts)
Call / Put ratio 1,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-07-251380,00275,65270,22-16,72 -6,2% 252,50253,90275,65275,651 4-7
18-07-2516400,00248,80250,22-16,72 -6,7% 232,50233,90248,80248,801 11:50
18-07-25 420,00--230,23-16,73 -7,3% 212,50213,90----0 --
18-07-25 440,00--210,23-16,73 -8,0% 192,50193,90----0 --
18-07-25 460,00200,90190,23-16,73 -8,8% 172,50173,90200,90200,901 16-7
18-07-25 480,00--170,23-16,73 -9,8% 152,50153,90----0 --
18-07-252490,00167,55160,23-16,73 -10,4% 142,50143,90167,55167,552 16-7
18-07-253500,00147,52150,23-16,73 -11,1% 132,50133,90147,52147,521 10:34
18-07-252510,00129,40140,23-16,73 -11,9% 122,50123,90129,40129,402 16-7
18-07-25 520,00145,47130,23-16,73 -12,8% 112,50113,95145,47145,471 16-7
18-07-2511540,00125,52110,23-16,73 -15,2% 92,5593,95125,52125,521 16-7
18-07-2516560,00123,5290,23-16,73 -18,5% 72,5573,95123,52123,521 11-7
18-07-25 570,00--80,24-16,74 -20,9% 62,5563,95----0 --
18-07-2517580,0062,1070,24-16,74 -23,8% 52,5553,9562,1062,101 17-7
18-07-252590,0045,9560,24-16,74 -27,8% 42,5543,5545,9545,951 16-7
18-07-25158600,0034,5050,26-16,76 -33,3% 32,5533,9546,0534,504 16:32
18-07-257610,0025,0040,29-16,79 -41,7% 22,5523,9525,0025,001 16:34
18-07-25176620,0014,0530,38-16,88 -55,6% 11,00--30,4012,7516 17:04
18-07-25280630,003,2020,68-17,18 -83,1% 3,023,9220,313,00156 17:29
18-07-25272640,000,0411,80-11,76 -99,7% --0,0511,600,02331 17:27
18-07-25156650,000,015,07-5,06 -99,8% --0,013,600,01499 17:01
18-07-25144660,000,021,58-1,56 -98,7% --0,010,850,01235 16:51
18-07-25270670,000,010,40-0,39 -97,5% --0,010,190,0139 17:03
18-07-25396680,000,030,11-0,08 -72,7% --0,010,090,0223 13:24
18-07-25253690,000,030,030,00 0,0% --0,020,050,034 10:54
18-07-252.068700,000,020,01+0,01 +100,0% --0,020,020,014 16:51
18-07-251.207710,000,040,15-0,11 -73,3% --0,100,110,0117 16:52
18-07-251.173720,000,020,13-0,11 -84,6% --0,150,120,027 14:29
18-07-25273730,000,080,10-0,02 -20,0% --0,020,080,081 10:45
18-07-25547740,000,010,08-0,07 -87,5% --0,010,050,015 17:16
18-07-25288750,000,020,06-0,04 -66,7% --0,230,020,018 15:41
18-07-25308760,000,010,04-0,03 -75,0% --0,060,010,011 11:16
18-07-25121770,000,050,03+0,02 +66,7% --0,050,050,0510 09:03
18-07-25843780,000,020,02-- -- ----0,120,017 16-7
18-07-25526790,000,010,010,00 0,0% --0,100,010,0110 09:03
18-07-25140800,000,010,010,00 0,0% --0,230,020,015 10:57
18-07-2552840,000,020,07-0,05 -71,4% ----0,030,022 16-7
18-07-2530880,000,050,01-- -- --0,230,050,053 14-7
15-08-25 400,00--250,45-16,73 -6,7% --------0 --
15-08-25 420,00--230,46-16,73 -7,3% --------0 --
15-08-251440,00211,95210,47-16,72 -7,9% ----211,95194,104 17-7
15-08-253460,00186,90190,49-16,70 -8,8% ----186,90182,902 17-7
15-08-25 480,00--170,55-16,65 -9,8% --------0 --
15-08-25 490,00--160,60-16,65 -10,4% --------0 --
15-08-251500,00142,19150,68-16,63 -11,0% ----142,19142,191 17-7
15-08-25 510,00--140,79-16,59 -11,8% --------0 --
15-08-25 520,00--130,90-16,52 -12,6% --------0 --
15-08-25 540,00--111,28-16,36 -14,7% --------0 --
15-08-253560,0076,1091,98-15,92 -17,3% 74,50--76,1076,102 16:16
15-08-25 570,00--82,56-15,58 -18,9% --------0 --
15-08-2520580,0059,5073,39-15,40 -21,0% ----60,7559,503 16:37
15-08-252590,0050,3564,35-14,61 -22,7% ----50,3550,351 16:31
15-08-2515600,0052,7555,80-13,75 -24,6% ----52,7550,254 10:33
15-08-258610,0042,5547,80-12,83 -26,8% ----42,5542,352 17-7
15-08-2515620,0028,2040,42-11,92 -29,5% ----31,7027,9016 17:23
15-08-2528630,0022,4033,63-10,81 -32,1% ----32,1022,3539 17:27
15-08-2593640,0018,0027,51-9,54 -34,7% --30,0026,6017,7548 17:16
15-08-25107650,0013,4022,03-8,11 -36,8% 13,0020,5021,7013,40182 17:28
15-08-2590660,0010,6017,41-6,74 -38,7% ----17,0010,25352 17:11
15-08-25136670,007,9013,60-5,54 -40,7% ----13,157,5582 17:23
15-08-25133680,006,0510,49-4,48 -42,7% --8,2510,005,82120 17:03
15-08-2565690,005,308,00-3,46 -43,3% --6,257,305,3063 15:45
15-08-25496700,003,405,92-2,47 -41,7% ----5,453,20198 17:29
15-08-25172710,002,734,48-1,89 -42,2% --9,554,102,6510 16:35
15-08-25130720,001,953,39-1,40 -41,3% --4,902,911,8132 17:04
15-08-25104730,001,552,53-0,96 -37,9% --2,852,171,4547 17:29
15-08-25194740,001,351,99-0,70 -35,2% --27,851,801,358 16:08
15-08-25259750,001,001,53-0,48 -31,4% --14,051,451,0026 17:06
15-08-25230760,000,901,24-0,36 -29,0% --3,251,000,8132 16:10
15-08-2591780,000,700,86-0,22 -25,6% ----0,820,60107 17:08
15-08-25179800,000,470,59-0,11 -18,6% ----0,560,4712 16:41
15-08-25149820,000,450,44-0,07 -15,9% ----0,450,451 17-7
15-08-2558840,000,400,33-0,03 -9,1% ----0,400,402 17-7
15-08-2516880,000,210,21-0,02 -9,5% ----0,210,211 11:29
15-08-258920,000,220,15-0,02 -13,3% ----0,220,223 16-7
19-09-251300,00366,10350,37-16,66 -4,8% ----366,10366,101 14-11
19-09-2524350,00282,91300,46-16,55 -5,5% ----303,79282,915 16-7
19-09-2524400,00232,50250,79-16,54 -6,6% ----232,50232,508 16:26
19-09-2510420,00244,94231,00-16,56 -7,2% ----244,94244,7310 15-11
19-09-25 440,00--211,25-16,47 -7,8% --------0 --
19-09-259450,00235,00201,45-16,49 -8,2% ----235,00235,001 9-6
19-09-259460,00204,75191,63-16,47 -8,6% ----204,80204,754 19-6
19-09-2510480,00185,83172,09-16,40 -9,5% ----185,83185,831 19-6
19-09-2538500,00149,87152,67-16,16 -10,6% ----149,87149,871 10:34
19-09-25 510,00--143,10-16,06 -11,2% --------0 --
19-09-25 520,00--133,61-15,90 -11,9% --------0 --
19-09-251540,0099,85115,03-15,47 -13,4% --104,00103,9099,852 16:14
19-09-2583550,00106,10105,93-15,26 -14,4% ----106,10106,101 11:17
19-09-2519560,0083,6097,00-14,83 -15,3% ----101,6583,6019 16-7
19-09-252580,0065,5080,25-13,92 -17,3% ----77,0065,3034 17:26
19-09-25482600,0052,5064,75-12,58 -19,4% ----64,5052,5061 16:34
19-09-25149620,0041,4051,14-11,36 -22,2% ----50,9041,405 15:53
19-09-2544640,0028,8039,21-9,73 -24,8% ----37,8528,8032 17:27
19-09-25565650,0025,5633,94-8,86 -26,1% --32,0033,5525,5637 16:46
19-09-25612660,0021,5029,27-8,00 -27,3% --26,5029,0021,0046 17:02
19-09-25122680,0014,6521,32-6,24 -29,3% --20,0020,1014,6525 17:28
19-09-251.139700,0010,2515,27-4,71 -30,8% --18,8014,7010,1588 17:27
19-09-25297720,007,1010,83-3,49 -32,2% --13,0010,157,1031 17:27
19-09-25101740,005,007,64-2,53 -33,1% --17,156,465,008 17:18
19-09-25792750,004,206,39-2,10 -32,9% ----5,804,2010 16:15
19-09-2587760,003,805,42-1,79 -33,0% --14,904,503,806 15:48
19-09-25127780,002,553,86-1,23 -31,9% ----3,402,5014 17:29
19-09-25671800,001,952,85-0,86 -30,2% --15,002,481,955 15:52
19-09-2536840,001,231,68-0,42 -25,0% ----1,231,231 16:00
19-09-25467850,001,271,51-0,37 -24,5% 0,4022,001,271,271 11:48
19-09-2539880,001,001,09-0,21 -19,3% ----1,000,905 17-7
19-09-25620900,000,690,92-0,17 -18,5% 0,65--0,690,692 16:24
19-09-2524920,000,580,80-0,14 -17,5% ----0,590,5815 17-7
19-09-25583950,000,750,64-0,07 -10,9% 0,40--0,750,752 17-7
19-09-25 960,00--0,59-0,04 -6,8% --------0 --
19-09-252681.000,000,460,47+0,04 +8,5% --1,000,620,462 16-7
19-09-25341.050,000,380,33+0,15 +45,5% ----0,380,381 16-7
19-09-251531.100,000,470,25+0,20 +80,0% --0,550,470,473 15-7
19-12-2554280,00394,48371,26-17,46 -4,7% ----394,48394,481 24-3
19-12-2538300,00343,50351,51-17,58 -5,0% --365,00343,50343,501 17-7
19-12-2551350,00282,28302,36-17,95 -5,9% ----305,88282,286 16-7
19-12-2574400,00235,50253,81-18,05 -7,1% --320,00235,50235,508 16:26
19-12-25 420,00--234,61-17,80 -7,6% --------0 --
19-12-253440,00230,40215,73-17,44 -8,1% ----230,40230,401 4-6
19-12-2560450,00211,50206,36-17,11 -8,3% ----211,50211,502 16-7
19-12-258460,00213,10197,08-16,88 -8,6% ----213,10213,102 9-6
19-12-2517480,00175,00178,92-16,08 -9,0% ----175,00175,001 17-7
19-12-25233500,00148,12161,28-15,30 -9,5% ----148,12148,123 17-7
19-12-25172550,00108,35120,59-14,12 -11,7% 72,50--108,35108,351 17-7
19-12-25416600,0072,4085,59-12,24 -14,3% --110,0081,8072,4014 17:24
19-12-25675650,0047,5057,49-9,50 -16,5% --59,0053,9047,508 17:25
19-12-252.177700,0030,3037,15-7,06 -19,0% 25,0075,0035,6530,3033 17:12
19-12-251.112750,0018,8923,37-4,77 -20,4% 15,00--21,7518,89121 16:46
19-12-251.764800,0011,3014,72-3,29 -22,4% ----13,6511,30138 17:26
19-12-25865850,007,159,20-2,05 -22,3% --8,358,807,0579 17:12
19-12-251.122900,004,605,94-1,33 -22,4% 3,6512,755,454,6038 16:26
19-12-25559950,003,704,04-0,88 -21,8% --11,953,703,5529 11:32
19-12-251.3391.000,002,302,84-0,54 -19,0% --4,002,302,305 13:11
19-12-254481.100,001,501,64-0,27 -16,5% 0,782,751,501,452 17-7
19-12-259301.200,000,991,09-0,17 -15,6% ----1,110,996 10:05
19-12-258861.300,000,750,78-0,07 -9,0% ----0,900,752 16-7
19-12-253451.400,000,440,60-0,05 -8,3% ----0,440,441 09:13
19-12-252261.500,000,560,48-0,03 -6,3% --1,150,560,561 7-7
19-12-251891.600,000,310,32+0,08 +25,0% 0,190,380,310,302 15:59
20-03-2615300,00340,00352,06-17,03 -4,8% 200,00350,00340,00340,002 15:58
20-03-266350,00317,31304,13-17,20 -5,7% ----317,31316,936 16-6
20-03-261400,00256,10257,40-16,97 -6,6% ----256,10256,101 12:00
20-03-26 420,00--238,90-16,62 -7,0% --------0 --
20-03-265440,00235,49220,91-16,04 -7,3% ----235,76235,495 16-6
20-03-261450,00237,00212,01-15,84 -7,5% ----237,00237,001 7-7
20-03-262460,00222,70203,26-15,47 -7,6% ----222,70222,703 16-6
20-03-261480,00223,94186,29-14,68 -7,9% ----223,94223,941 13-5
20-03-2628500,00169,50170,44-14,86 -8,7% ----169,50160,953 17-7
20-03-2626550,00139,50132,71-13,61 -10,3% ----139,50139,504 16-7
20-03-26260600,0091,0099,97-11,82 -11,8% ----94,9590,005 17-7
20-03-26223650,0063,4073,11-9,80 -13,4% ----70,0063,404 16:23
20-03-26443700,0052,6552,38-7,81 -14,9% ----52,6546,7011 17-7
20-03-2668750,0033,0036,90-5,90 -16,0% ----33,0033,007 15:47
20-03-26218800,0024,3525,89-4,49 -17,3% ----24,3524,352 14:07
20-03-26104850,0016,0018,20-3,32 -18,2% ----16,9516,002 17-7
20-03-2651900,0010,9012,79-2,34 -18,3% ----11,9010,904 16:03
20-03-2621950,009,058,99-1,53 -17,0% ----9,059,051 17-7
20-03-26551.000,005,556,58-1,11 -16,9% ----6,355,553 15:52
20-03-26271.100,003,223,79-0,59 -15,6% ----3,883,228 16-7
19-06-2660300,00381,98353,70-17,57 -5,0% ----381,99381,794 9-7
19-06-264350,00334,33306,67-17,15 -5,6% ----334,33334,324 9-7
19-06-264400,00320,00261,33-16,35 -6,3% ----320,00320,001 25-2
19-06-266440,00262,53226,43-15,43 -6,8% ----262,54261,086 27-6
19-06-264450,00223,00217,98-15,17 -7,0% ----223,00223,001 16-7
19-06-26 460,00--209,66-15,03 -7,2% --------0 --
19-06-26 480,00193,60193,91-14,83 -7,6% ----193,60193,601 11:33
19-06-2642500,00178,00178,39-14,40 -8,1% ----178,00178,001 16-7
19-06-2638550,00141,45142,64-13,26 -9,3% ----141,45141,451 11:05
19-06-2670600,0099,45111,45-11,47 -10,3% ----108,0099,403 17:25
19-06-2647650,0085,2585,47-9,81 -11,5% 72,50--85,2581,203 17-7
19-06-26514700,0056,0064,48-8,14 -12,6% ----58,5056,0023 17:27
19-06-2647750,0045,9948,21-6,56 -13,6% ----45,9945,995 10:14
19-06-26432800,0032,0535,94-5,27 -14,7% --62,0032,0532,051 16:03
19-06-2634850,0024,9526,75-4,40 -16,4% ----25,0024,9530 17-7
19-06-26466900,0017,2019,74-3,12 -15,8% ----17,2017,203 16:10
19-06-2610950,0012,6014,61-2,39 -16,4% ----13,6512,6012 15:55
19-06-263071.000,009,4010,83-1,49 -13,8% ----10,209,407 16:40
19-06-261961.100,005,456,42-0,58 -9,0% ----6,205,453 15:56
19-06-263081.200,004,004,03-0,37 -9,2% ----4,003,804 16-7
19-06-261791.600,001,101,07-0,39 -36,4% ----1,101,101 15:52
18-12-2669280,00385,46376,54-16,66 -4,4% ----385,51385,463 2-7
18-12-26117300,00354,00358,20-16,59 -4,6% ----358,30354,0012 14:08
18-12-2610350,00307,00313,43-16,09 -5,1% ----307,00307,001 16-7
18-12-2661400,00259,00270,81-15,31 -5,7% ----259,00259,001 16-7
18-12-2651450,00228,23231,21-14,66 -6,3% ----228,23228,232 10:28
18-12-2661500,00191,83194,89-13,72 -7,0% ----191,83191,832 10:28
18-12-2687550,00151,71162,29-12,72 -7,8% ----151,71151,711 17-7
18-12-2637560,00199,00156,22-12,53 -8,0% ----199,00199,002 15-7
18-12-26288600,00129,30133,27-11,32 -8,5% ----129,30123,005 17-7
18-12-261.054700,0079,7087,84-8,56 -9,7% ----84,5079,703 16:54
18-12-26799800,0051,0057,13-6,26 -11,0% ----55,5051,00155 16:21
18-12-26508900,0037,5537,05-4,33 -11,7% ----37,5535,2543 17-7
18-12-266751.000,0022,6523,82-2,62 -11,0% 20,7045,9024,0022,657 15:30
18-12-262051.100,0014,2015,86-1,92 -12,1% ----15,0014,208 15:55
18-12-261.4291.200,0010,0010,96-1,45 -13,2% ----10,0010,001 14:48
18-12-261641.300,007,007,93-1,23 -15,5% --10,007,507,004 16-7
18-12-263901.400,006,255,90-0,86 -14,6% ----6,256,251 16-7
18-12-262971.600,003,383,43-0,58 -16,9% ----3,503,3511 16:38
18-06-27 300,00--360,83-17,06 -4,7% --------0 --
18-06-27 400,00--279,33-14,85 -5,3% --------0 --
18-06-27 450,00--242,22-14,10 -5,8% --------0 --
18-06-271500,00226,50208,30-13,34 -6,4% ----226,50226,501 2-7
18-06-2711600,00137,50150,41-11,52 -7,7% ----159,50137,5017 16-7
18-06-277700,00105,80106,32-9,05 -8,5% ----106,90105,802 16-7
18-06-275800,0069,6574,90-6,94 -9,3% ----78,5069,654 16-7
18-06-27166900,0049,7052,61-5,04 -9,6% ----49,7049,701 16-7
18-06-27111.000,0035,5037,30-3,68 -9,9% ----38,7535,5011 16-7
18-06-2711.200,0021,4019,37-2,03 -10,5% ----21,4021,401 7-7
17-12-2781300,00350,27366,87-15,68 -4,3% ----350,27350,271 17-7
17-12-2743400,00315,00288,83-14,64 -5,1% ----315,00315,001 9-7
17-12-2730450,00263,80253,83-14,00 -5,5% ----263,80263,801 16-7
17-12-2735500,00216,00221,95-13,09 -5,9% ----216,00216,0010 17-7
17-12-2789550,00182,00193,05-12,26 -6,4% ----182,00182,001 17-7
17-12-27154600,00157,00167,16-11,52 -6,9% 150,00--157,00157,002 16-7
17-12-27557700,00121,44124,19-9,22 -7,4% 110,00--121,44121,441 09:01
17-12-27164800,0084,8092,40-7,32 -7,9% ----84,8084,803 16:30
17-12-27182900,0068,5069,23-5,80 -8,4% 60,00--68,5068,503 16-7
17-12-272851.000,0046,3052,23-4,59 -8,8% --110,0047,7045,7529 16:29
17-12-273271.100,0045,6039,65-3,64 -9,2% ----45,6045,603 3-7
17-12-273941.200,0028,3030,25-2,74 -9,1% ----29,1528,304 17-7
17-12-271481.400,0016,8018,13-1,77 -9,8% 14,00--19,0016,808 16-7
17-12-271431.600,0011,2011,26-1,09 -9,7% ----11,2011,201 16-7
17-12-272302.000,005,504,61-0,18 -3,9% ----5,504,807 17-7
15-12-2846300,00422,05375,78-17,11 -4,6% ----422,05422,051 15-7
15-12-2840400,00292,00305,93-14,07 -4,6% ----292,00292,001 16-7
15-12-281450,00301,46274,39-13,49 -4,9% ----301,46301,461 12-6
15-12-28214500,00258,84245,29-12,79 -5,2% ----258,84258,842 19-6
15-12-2851550,00231,60219,21-12,61 -5,8% ----231,60231,601 23-6
15-12-2860600,00190,00195,27-11,74 -6,0% ----208,90190,003 16-7
15-12-2880700,00146,51154,82-10,03 -6,5% 141,45147,55146,51146,512 17-7
15-12-28102800,00123,00123,13-8,19 -6,7% ----123,00123,001 11:23
15-12-28155900,0096,9598,51-6,63 -6,7% --101,0096,9596,951 10:16
15-12-284991.000,0077,5079,69-5,51 -6,9% ----77,5076,407 10:32
15-12-281101.100,0059,5564,84-4,68 -7,2% ----59,5559,304 16:35
15-12-281311.200,0048,2552,81-3,73 -7,1% ----55,0048,256 16-7
15-12-28871.400,0034,0036,08-2,85 -7,9% ----36,2034,002 16-7
15-12-283541.600,0026,5024,98-1,88 -7,5% ----26,5026,501 16-7
15-12-281102.000,0014,0013,27-0,55 -4,1% ----14,0014,001 12:46
21-12-2954300,00390,20387,30-15,01 -3,9% ----390,20390,201 11:13
21-12-2980400,00310,00322,16-14,03 -4,4% ----310,00310,001 16:39
21-12-2924450,00305,67293,24-13,49 -4,6% ----305,67305,673 5-6
21-12-2961500,00252,50266,50-12,88 -4,8% ----268,00252,505 17:22
21-12-2922550,00260,00241,90-12,25 -5,1% ----261,00255,003 17-6
21-12-2954600,00220,25219,66-11,73 -5,3% ----220,25214,154 17-7
21-12-2952700,00169,00181,11-10,13 -5,6% ----169,95169,005 17:29
21-12-2933800,00148,90149,94-8,62 -5,7% --153,00149,00148,902 10:34
21-12-2915900,00129,80125,45-7,31 -5,8% ----129,80129,801 16-7
21-12-29821.000,00100,00105,65-6,55 -6,2% --107,00100,00100,001 17-7
21-12-29561.200,0073,0076,23-4,68 -6,1% --78,0078,0073,002 15:48
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 via de FD App meldingen ontvangen voor dit onderwerp?

Ons privacy statement is van toepassing.

Meldingen

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?