Close sub menu
Opties ASR Nederland
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASR Nederland* 58,1657,88+0,28 +0,5% 58,2057,78209.20917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-12-2025)
Totaal volume 475 (362 Calls, 113 Puts)
Totaal open interest bij opening 4.840 (1.636 Calls, 3.204 Puts)
Call / Put ratio 3,20
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 20,0041,5137,90-- -- ----41,6341,49120 26-8
19-12-25 22,00--35,90-- -- --------0 --
19-12-25 24,00--33,90-- -- --------0 --
19-12-25 26,00--31,90-- -- 31,4532,15----0 --
19-12-25 28,0029,6929,91-- -- ----29,6929,6930 20-5
19-12-25 30,0028,2027,91-- -- ----28,2028,203 12-9
19-12-25 35,0026,5822,91-- -- 22,4523,1526,6126,2047 26-8
19-12-25 38,00--19,92-- -- --------0 --
19-12-25 40,0021,6517,92-- -- ----21,6521,4010 26-8
19-12-25 42,0013,6515,92-- -- ----13,6513,6510 26-6
19-12-25 44,0017,2013,92-- -- ----17,2017,205 26-8
19-12-25 45,0016,4012,92-- -- ----16,4016,404 26-8
19-12-25146,0012,9011,920,00 0,0% ----12,9012,901 12-11
19-12-25 48,0010,159,93-- -- 9,7010,0510,1510,155 31-10
19-12-25 49,00--8,93-- -- --------0 --
19-12-25 50,008,907,94-- -- 7,708,058,908,901 28-11
19-12-25 51,006,766,95-- -- 6,607,106,766,765 26-9
19-12-25 52,005,365,97-- -- ----5,385,362 24-11
19-12-25 53,00--5,00-- -- --------0 --
19-12-25 54,003,404,03-- -- ----3,403,401 18-11
19-12-25 54,50--3,56-- -- --------0 --
19-12-25 55,004,253,09-- -- ----4,254,255 12-11
19-12-25 55,50--2,64-- -- 2,402,70----0 --
19-12-25 56,002,222,20-- -- 2,002,212,222,222 5-12
19-12-25 56,50--1,79-- -- 1,601,80----0 --
19-12-25 57,001,341,42-- -- 1,251,421,341,342 3-12
19-12-25 57,50--1,08-- -- --------0 --
19-12-25 58,000,880,78-- -- 0,670,810,890,6830 5-12
19-12-25 58,500,660,55-- -- 0,450,580,660,508 5-12
19-12-2528259,000,350,380,00 0,0% --0,490,400,3117 5-12
19-12-25 59,50--0,25-- -- 0,180,31----0 --
19-12-25 60,000,150,17-- -- --0,510,150,152 5-12
19-12-25 62,000,050,03-- -- --0,100,050,0520 3-12
19-12-25164,000,020,01-- -- --0,050,020,021 24-11
19-12-2573565,000,020,01-- -- --0,060,020,0210 1-12
19-12-25 68,00--0,02-- -- --0,06----0 --
19-12-2540870,000,010,02-0,01 -50,0% ----0,010,011 2-12
19-12-25 72,00--0,02-- -- --------0 --
19-12-25575,000,080,02-- -- ----0,080,085 25-8
19-12-25180,000,070,02-- -- ----0,070,071 23-6
19-12-25 90,00--0,01-- -- --------0 --
19-12-25 100,00--0,01-- -- --------0 --
16-01-26 26,0032,1731,95-- -- 31,6532,0532,1732,1710 10-11
16-01-26 28,00--29,96-- -- --------0 --
16-01-26 30,00--27,96-- -- --------0 --
16-01-26 35,00--22,98-- -- 22,5023,20----0 --
16-01-26 38,00--19,99-- -- 19,5520,25----0 --
16-01-26 40,00--17,99-- -- 17,5518,25----0 --
16-01-26 42,00--16,00-- -- 15,5516,25----0 --
16-01-26 44,00--14,02-- -- --------0 --
16-01-26 46,00--12,05-- -- --------0 --
16-01-26 48,00--10,09-- -- 9,6010,25----0 --
16-01-26 50,00--8,12-- -- --------0 --
16-01-26 51,00--7,16-- -- --------0 --
16-01-26 52,00--6,21-- -- --------0 --
16-01-26 53,00--5,27-- -- --------0 --
16-01-26 54,00--4,36-- -- --------0 --
16-01-26 55,00--3,50-- -- --------0 --
16-01-26 56,002,642,72-- -- 2,562,712,642,642 26-11
16-01-26 57,002,152,00-- -- ----2,152,153 1-12
16-01-26 58,001,221,40-- -- ----1,221,221 4-12
16-01-26 59,000,970,93-- -- 0,850,960,970,933 5-12
16-01-26 60,000,610,60-- -- 0,530,630,610,611 5-12
16-01-26 62,000,230,21-- -- 0,120,260,230,231 5-12
16-01-26 64,000,100,07-- -- ----0,100,102 3-12
16-01-264068,000,030,010,00 0,0% ----0,030,0340 25-11
16-01-26 72,00--0,01-- -- --------0 --
16-01-26 76,00--0,01-- -- --------0 --
20-02-26 26,00--32,01-- -- 31,5532,25----0 --
20-02-26 28,00--30,03-- -- --------0 --
20-02-26 30,00--28,04-- -- 27,5528,25----0 --
20-02-26 35,00--23,07-- -- 22,6023,30----0 --
20-02-26 40,00--18,12-- -- --------0 --
20-02-26 42,00--16,15-- -- 15,7016,40----0 --
20-02-26 44,00--14,19-- -- --------0 --
20-02-26 46,00--12,24-- -- --------0 --
20-02-26 48,00--10,32-- -- --------0 --
20-02-26 50,00--8,45-- -- 8,158,50----0 --
20-02-26 51,00--7,53-- -- 7,257,55----0 --
20-02-26 52,00--6,64-- -- --------0 --
20-02-26 53,00--5,77-- -- --------0 --
20-02-26 54,004,654,94-- -- ----4,654,5510 4-12
20-02-26 55,00--4,15-- -- --------0 --
20-02-26 56,003,303,43-- -- ----3,303,302 26-11
20-02-26 57,002,652,78-- -- 2,632,782,652,652 3-12
20-02-26 58,002,562,21-- -- ----2,562,569 28-11
20-02-26 59,00--1,70-- -- 1,601,75----0 --
20-02-26 60,001,061,28-- -- 1,201,321,331,063 3-12
20-02-26 62,000,650,71-- -- --0,800,650,651 4-12
20-02-26 64,000,450,37-- -- ----0,450,452 2-12
20-02-26 68,00--0,09-- -- --------0 --
20-02-26 72,00--0,02-- -- --------0 --
20-03-26 20,0037,4538,02-- -- ----37,4537,455 16-5
20-03-26 22,00--36,03-- -- 35,5536,25----0 --
20-03-26 24,00--34,05-- -- 33,6034,30----0 --
20-03-26 26,00--32,06-- -- --------0 --
20-03-26 28,00--30,08-- -- --------0 --
20-03-26 30,00--28,10-- -- --------0 --
20-03-26 35,00--23,18-- -- 22,7023,40----0 --
20-03-26 38,00--20,22-- -- --------0 --
20-03-26 40,0021,4018,26-- -- ----21,4021,402 26-8
20-03-26 42,0013,6016,30-- -- ----13,6013,609 25-6
20-03-26 44,0011,7514,36-- -- ----11,7511,7514 25-6
20-03-26 45,0012,4913,390,00 0,0% ----12,7012,492 19-5
20-03-261146,0012,1012,440,00 0,0% ----12,1012,1011 26-9
20-03-26 48,007,4010,54-- -- 10,2510,55----1 20-5
20-03-26 50,008,118,70-- -- ----8,138,112 24-11
20-03-26 52,007,456,95-- -- 6,706,957,457,455 27-11
20-03-26 54,004,995,32-- -- ----4,994,9910 25-11
20-03-26 56,003,513,87-- -- ----3,513,513 4-12
20-03-26 58,002,662,64-- -- 2,512,642,732,5353 5-12
20-03-26 60,001,761,72-- -- ----1,781,6021 5-12
20-03-26 65,000,450,46-- -- 0,360,500,450,4469 5-12
20-03-26 70,000,120,12-- -- ----0,120,121 27-10
20-03-26 75,00--0,03-- -- --0,15----0 --
20-03-26 80,000,120,01-- -- ----0,120,121 21-8
20-03-26 90,00--0,01-- -- --------0 --
20-03-26 100,00--0,02-- -- --------0 --
19-06-26 22,0036,6536,12-- -- ----36,6536,6510 4-9
19-06-26 24,00--34,14-- -- 33,7034,40----0 --
19-06-26 26,00--32,17-- -- --------0 --
19-06-26 28,00--30,20-- -- --------0 --
19-06-26 30,0027,6628,23-- -- ----27,6627,6635 22-5
19-06-26 35,0020,6023,30-- -- 22,8523,5520,6020,601 26-6
19-06-26 40,0021,7018,42-- -- 18,1518,5521,7021,701 20-8
19-06-26 44,00--14,58-- -- --------0 --
19-06-26 45,0012,6513,64-- -- ----12,8612,6340 22-5
19-06-26 46,00--12,71-- -- --------0 --
19-06-26 48,00--10,89-- -- --------0 --
19-06-26 50,008,559,14-- -- ----8,558,5530 19-11
19-06-26 52,007,807,49-- -- ----7,807,802 8-10
19-06-26 54,006,055,97-- -- 5,756,006,056,0510 20-11
19-06-26 55,005,245,27-- -- 5,105,305,245,241 1-12
19-06-26 56,004,454,62-- -- 4,464,614,454,451 5-12
19-06-26 58,003,453,45-- -- 3,323,473,453,452 5-12
19-06-26 60,002,322,50-- -- ----2,322,2740 4-12
19-06-26 65,001,051,01-- -- ----1,051,0215 5-12
19-06-26 70,000,330,38-- -- 0,300,420,330,333 19-11
19-06-26 75,000,390,15-- -- ----0,390,392 1-9
19-06-26 80,000,180,07-- -- ----0,180,181 2-9
19-06-26 90,000,070,01-- -- --0,070,070,071 1-9
19-06-26 100,00--0,02-- -- --------0 --
18-09-26 22,00--36,11-- -- --------0 --
18-09-26 24,00--34,13-- -- 33,7034,40----0 --
18-09-26 26,00--32,15-- -- 31,7532,45----0 --
18-09-26 28,00--30,17-- -- --------0 --
18-09-26 30,00--28,20-- -- --------0 --
18-09-26 35,00--23,27-- -- --------0 --
18-09-26 40,00--18,39-- -- 18,0518,75----0 --
18-09-26 44,00--14,57-- -- --------0 --
18-09-26 46,00--12,72-- -- --------0 --
18-09-26 48,00--10,93-- -- --------0 --
18-09-26 50,00--9,21-- -- 9,059,40----0 --
18-09-26 52,00--7,61-- -- 7,507,80----0 --
18-09-26 54,005,506,18-- -- ----5,505,501 22-10
18-09-26 56,005,054,93-- -- 4,804,985,055,052 1-12
18-09-2615158,003,893,850,00 0,0% ----3,893,8950 5-12
18-09-26 60,002,942,93-- -- 2,802,962,942,941 1-12
18-09-26 65,001,401,40-- -- ----1,401,4066 5-12
18-09-26 70,000,650,63-- -- ----0,650,6510 28-10
18-09-26 80,00--0,14-- -- --------0 --
18-09-26 90,00--0,01-- -- --------0 --
18-12-26 30,0028,0028,19-- -- ----28,0028,001 16-9
18-12-26 35,00--23,26-- -- --------0 --
18-12-26 40,0021,1018,39-- -- ----21,1021,105 27-8
18-12-26 45,0013,8013,69-- -- 13,4513,9013,8013,801 11-11
18-12-26 50,009,609,41-- -- ----9,609,457 5-12
18-12-26 55,005,605,89-- -- ----5,605,556 4-12
18-12-26 60,003,403,34-- -- ----3,403,4013 5-12
18-12-26 70,000,930,95-- -- ----0,930,931 5-12
18-12-26 80,000,230,26-- -- ----0,230,231 7-11
18-12-26190,000,170,090,00 0,0% 0,020,160,170,171 27-10
18-12-26 100,00--0,02-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
18-06-27 30,00--28,17-- -- 27,8028,55----0 --
18-06-27 35,00--23,24-- -- 22,8523,65----0 --
18-06-27 40,0019,0018,41-- -- 18,0518,8519,0019,001 9-10
18-06-27 45,0013,8013,82-- -- ----13,8013,8020 3-12
18-06-27 50,009,609,83-- -- 9,5510,209,609,602 4-12
18-06-27 55,006,456,60-- -- ----6,456,452 3-12
18-06-27 60,004,084,19-- -- 3,924,454,084,081 4-12
18-06-27 70,001,541,59-- -- --1,851,541,541 4-12
18-06-27 80,000,550,63-- -- --1,000,550,552 12-11
18-06-27 90,000,250,24-- -- --0,280,250,252 28-11
18-06-27 100,00--0,08-- -- --0,25----0 --
18-06-27 120,00--0,01-- -- --------0 --
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

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

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

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

Ons privacy statement is van toepassing.

Meldingen

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

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

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