Close sub menu
Opties ASR Nederland
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASR Nederland* 58,7458,00+0,74 +1,3% 58,7457,52775.61817:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-3-2026)
Totaal volume 534 (329 Calls, 205 Puts)
Totaal open interest bij opening 3.899 (2.632 Calls, 1.267 Puts)
Call / Put ratio 1,60
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--30,30-- -- --------0 --
17-04-26 30,00--28,30-- -- --------0 --
17-04-26 35,00--23,31-- -- 23,3024,00----0 --
17-04-26 40,0022,7018,33-- -- 18,3018,9522,9022,7030 9-2
17-04-26 42,00--16,35-- -- 16,3017,00----0 --
17-04-26 44,00--14,37-- -- 14,3515,05----0 --
17-04-26 46,0016,5512,23-- -- ----16,5516,551 9-2
17-04-26 48,00--10,47-- -- 10,4011,10----0 --
17-04-26 50,00--8,55-- -- 8,559,05----0 --
17-04-26 51,00--7,60-- -- 7,608,05----0 --
17-04-26 52,004,856,66-- -- ----4,854,8515 23-3
17-04-26 53,00--5,75-- -- --------0 --
17-04-26 54,00--4,88-- -- 4,895,25----0 --
17-04-26 55,005,754,05-- -- ----5,755,751 2-3
17-04-264056,003,023,27+0,16 +4,9% 3,183,493,023,0225 27-3
17-04-26 57,002,322,38-- -- 2,442,712,322,32120 27-3
17-04-26 58,001,601,96-0,36 -18,4% 1,762,031,601,452 15:16
17-04-26 59,001,151,45-0,30 -20,7% 1,231,461,150,974 16:39
17-04-26 60,000,661,02-0,36 -35,3% 0,781,000,710,6112 14:59
17-04-2666662,000,350,46-0,11 -23,9% 0,250,500,350,258 17:11
17-04-26 64,000,110,16-0,05 -31,3% 0,050,200,110,114 11:02
17-04-26 66,000,100,07-- -- 0,010,120,100,101 20-3
17-04-26 68,000,040,02-- -- --0,290,040,043 23-3
17-04-26270,000,150,01-- -- ----0,150,102 26-2
17-04-261072,000,070,01-- -- --0,250,070,0710 19-2
17-04-26 76,00--0,01-- -- --------0 --
17-04-26 80,00--0,01-- -- --------0 --
15-05-26 30,0027,9528,36-0,41 -1,4% 28,3529,0527,9527,952 11:09
15-05-26 35,00--23,38-- -- --------0 --
15-05-26 40,00--18,41-- -- --------0 --
15-05-26 42,00--16,44-- -- 16,5017,20----0 --
15-05-26 44,00--14,51-- -- 14,5015,20----0 --
15-05-26 45,00--13,56-- -- 13,5514,25----0 --
15-05-26 46,00--12,62-- -- 12,6013,30----0 --
15-05-26 48,00--10,77-- -- 10,7011,20----0 --
15-05-26 50,00--8,91-- -- --------0 --
15-05-26 51,007,758,01-- -- 7,958,407,757,758 24-3
15-05-26 52,006,557,12+0,34 +4,8% 7,107,556,556,551 11:40
15-05-26 53,006,306,25-- -- 6,256,656,306,301 26-3
15-05-26 54,00--5,43-- -- 5,405,75----0 --
15-05-26 55,00--4,66-- -- 4,604,94----0 --
15-05-26 56,00--3,94-- -- 3,844,21----0 --
15-05-26 57,003,113,25-0,14 -4,3% ----3,113,074 16:47
15-05-26 58,002,452,64-- -- 2,542,842,452,451 16-3
15-05-26 59,002,152,11-- -- ----2,152,151 19-3
15-05-26 60,001,551,66-0,11 -6,6% 1,511,801,551,552 27-3
15-05-26 62,000,760,94-0,18 -19,1% ----0,790,7411 15:04
15-05-26 64,000,310,50-0,19 -38,0% 0,310,580,310,311 09:01
15-05-26 66,000,330,24-- -- 0,060,330,330,331 25-3
15-05-26 68,000,200,11-- -- ----0,200,205 20-3
15-05-26 70,000,060,04+0,02 +50,0% --0,300,060,061 09:25
15-05-26 72,000,070,02-- -- --0,300,070,071 23-2
15-05-26 76,000,020,01+0,01 +100,0% --0,300,020,023 09:01
15-05-26 80,00--0,01-- -- --------0 --
19-06-26 22,0036,6536,08+0,57 +1,6% 36,3037,0036,6536,6510 4-9
19-06-26 24,00--34,35-- -- 34,3035,00----0 --
19-06-26 26,00--32,36-- -- 32,3033,00----0 --
19-06-26 28,00--30,37-- -- 30,3531,05----0 --
19-06-26 30,0027,6628,38-0,72 -2,5% 28,3529,0527,6627,6635 22-5
19-06-26 35,0020,6023,16-2,56 -11,1% ----20,6020,601 26-6
19-06-26 40,0020,7018,48+2,22 +12,0% 18,5519,1520,7020,701 22-12
19-06-26 42,00--16,24-- -- 16,5017,20----0 --
19-06-26 44,00--14,54-- -- 14,5515,25----0 --
19-06-26 45,0012,6513,56-0,91 -6,7% 13,6014,3012,8612,6340 22-5
19-06-26 46,00--12,59-- -- 12,6513,30----0 --
19-06-26 48,00--10,44-- -- 10,7011,25----0 --
19-06-26 50,0010,208,82-- -- 8,909,3510,2010,202 18-3
19-06-26 52,007,306,83-- -- 7,157,607,307,301 11-3
19-06-26 53,00--5,99-- -- 6,306,75----0 --
19-06-26 54,005,705,41-- -- ----5,705,704 13-3
19-06-26 55,005,754,48-- -- 4,695,055,755,752 18-3
19-06-26 56,003,853,96-0,11 -2,8% ----3,853,8535 27-3
19-06-26 57,00--3,32-- -- 3,293,61----0 --
19-06-26 58,002,702,77-- -- 2,692,992,702,702 26-3
19-06-26 59,002,352,25-- -- 2,142,442,352,3515 26-3
19-06-261.37160,001,631,78+0,16 +9,0% 1,691,971,631,63104 15:57
19-06-26 62,001,111,110,00 0,0% --1,191,111,111 27-3
19-06-26664,000,550,62+0,09 +14,5% ----0,550,551 16:11
19-06-26 65,000,390,47-0,08 -17,0% 0,290,550,390,3935 11:33
19-06-26 68,000,170,18-- -- 0,050,310,170,171 24-3
19-06-26 70,000,100,10-- -- --0,300,100,107 23-3
19-06-26 72,00--0,05-- -- --------0 --
19-06-26 75,000,220,02-- -- --0,300,220,2220 15-1
19-06-26680,000,180,01+0,17 +1700,0% ----0,180,181 2-9
19-06-26190,000,070,01+0,06 +600,0% ----0,070,071 1-9
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00--0,01-- -- --------0 --
18-09-26 22,00--36,35-- -- 36,3037,00----0 --
18-09-26 24,00--34,10-- -- --------0 --
18-09-26 26,00--32,36-- -- 32,3033,00----0 --
18-09-26 28,00--30,37-- -- 30,3531,05----0 --
18-09-26 30,00--28,38-- -- 28,3529,05----0 --
18-09-26 35,00--23,15-- -- --------0 --
18-09-26 40,00--18,45-- -- 18,5019,20----0 --
18-09-26 44,00--14,27-- -- 14,6015,30----0 --
18-09-26 46,0013,4512,59-- -- 12,7013,2513,4513,454 3-3
18-09-26 48,0010,9010,49-- -- 10,8511,3510,9010,903 26-3
18-09-26 50,009,708,93-- -- 9,009,559,709,703 25-3
18-09-26 52,007,257,26-0,01 -0,1% ----7,257,0512 16:44
18-09-26 54,005,905,58-- -- 5,756,205,905,9022 19-3
18-09-26 56,003,504,43-- -- 4,384,773,503,505 23-3
18-09-26 58,003,503,29-- -- 3,233,553,503,5010 25-3
18-09-2627460,002,202,37-0,17 -7,2% 2,282,402,202,2020 13:26
18-09-26 65,000,840,96-0,12 -12,5% 0,781,080,840,843 13:52
18-09-26 70,000,300,33-0,03 -9,1% 0,170,470,300,302 09:01
18-09-26 75,000,310,11-- -- --0,180,310,3028 12-2
18-09-26 80,00--0,03-- -- --0,30----0 --
18-09-26 90,00--0,01-- -- --------0 --
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,02-- -- --------0 --
18-12-26 24,00--34,10-- -- 34,3035,00----0 --
18-12-26 26,00--32,36-- -- 32,3533,05----0 --
18-12-26 28,00--30,37-- -- 30,3531,05----0 --
18-12-26 30,0032,1028,38+0,47 +1,7% ----32,1032,103 6-1
18-12-26 35,00--23,40-- -- 23,4024,10----0 --
18-12-26 40,0018,5018,45+0,05 +0,3% 18,5519,1518,5018,5010 27-3
18-12-26 45,0013,2013,59-- -- 13,7514,4013,5013,204 23-3
18-12-26 48,009,2010,61-- -- 10,9511,559,259,208 23-3
18-12-26 50,008,709,13-0,43 -4,7% 9,209,708,708,709 14:23
18-12-26 52,007,807,37-- -- 7,558,007,807,801 26-3
18-12-26 54,006,256,19-- -- 6,106,556,256,209 23-3
18-12-26 55,005,105,53-- -- 5,455,905,204,458 23-3
18-12-26 56,004,634,96-0,33 -6,7% 4,905,254,634,631 14:56
18-12-26 58,004,113,76-- -- 3,784,154,114,1138 25-3
18-12-26 60,002,602,94-0,34 -11,6% 2,903,152,602,6021 09:32
18-12-26 65,001,351,43-0,08 -5,6% --2,151,361,3050 13:26
18-12-26 70,000,640,70-0,06 -8,6% ----0,650,628 14:25
18-12-26 75,000,350,32-- -- 0,140,440,350,351 11-3
18-12-26 80,000,280,14-- -- --0,300,290,2723 12-2
18-12-26 90,000,170,02+0,15 +750,0% --0,300,170,171 27-10
18-12-26 100,00--0,01-- -- --0,30----0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,01-- -- --------0 --
19-03-27 28,00--30,38-- -- 30,3531,05----0 --
19-03-27 30,00--28,38-- -- --------0 --
19-03-27 35,00--23,41-- -- 23,4524,15----0 --
19-03-27 40,00--18,47-- -- 18,6019,30----0 --
19-03-27 45,00--13,46-- -- --------0 --
19-03-27 48,00--11,08-- -- 11,2011,90----0 --
19-03-27 50,00--9,51-- -- 9,5010,20----0 --
19-03-27 52,00--8,07-- -- --------0 --
19-03-27 54,00--6,80-- -- --------0 --
19-03-27 56,00--5,69-- -- 5,405,90----0 --
19-03-27 58,00--4,40-- -- --------0 --
19-03-27 60,003,323,64-0,32 -8,8% 3,553,903,323,3210 09:05
19-03-27 65,00--2,01-- -- --------0 --
19-03-27 70,00--1,09-- -- 0,931,23----0 --
19-03-27 80,00--0,33-- -- 0,130,43----0 --
19-03-27 90,00--0,06-- -- --0,30----0 --
19-03-27 100,00--0,01-- -- --------0 --
18-06-27 30,00--28,39-- -- 28,1529,30----0 --
18-06-27 35,00--23,41-- -- 23,2524,40----0 --
18-06-27 40,0018,6018,47+0,13 +0,7% 18,4019,5518,6018,6010 27-3
18-06-27 45,0015,6013,77+1,83 +13,3% 13,7514,9015,6015,602 17-12
18-06-27 50,009,699,67-- -- 9,6010,559,699,691 11-3
18-06-27 55,006,856,51-- -- 6,306,906,856,852 25-3
18-06-2723460,003,854,16-- -- 3,904,403,853,3520 23-3
18-06-27 70,001,401,42-- -- --2,701,401,401 24-3
18-06-272280,000,400,38-- -- 0,170,670,400,403 27-3
18-06-27 90,000,180,16-- -- --0,190,180,181 5-3
18-06-27 100,000,140,04-- -- --0,500,140,1440 20-2
18-06-27 120,00--0,14-- -- --------0 --
17-12-27 30,00--28,39-- -- --------0 --
17-12-27 35,00--23,41-- -- --------0 --
17-12-27 40,0018,3018,46-- -- ----18,3018,304 20-3
17-12-27 45,0014,1913,76-- -- ----14,1913,9334 3-3
17-12-27 50,0010,109,87-- -- ----10,1010,101 26-3
17-12-27 55,006,806,85-- -- ----6,806,801 26-3
17-12-27 60,004,684,59-- -- 3,955,254,684,681 26-3
17-12-27 70,002,201,74-- -- 1,50--2,252,2020 3-3
17-12-27 80,000,850,59-- -- ----0,850,853 18-3
17-12-27 90,00--0,25-- -- --------0 --
17-12-27 100,00--0,09-- -- --------0 --
17-12-27 120,00--0,01-- -- --------0 --
15-12-28 30,0028,8028,38-- -- ----28,8028,801 13-3
15-12-28 35,00--23,40-- -- --------0 --
15-12-28 40,00--18,19-- -- --------0 --
15-12-28 45,0015,2013,73-- -- ----15,2015,201 3-3
15-12-28 50,0011,0010,44-- -- ----11,0011,0010 17-3
15-12-28 55,00--7,76-- -- --------0 --
15-12-28 60,007,495,64-- -- ----7,497,472 18-2
15-12-28 70,002,652,86-- -- ----2,652,651 19-3
15-12-28 80,00--1,42-- -- --------0 --
15-12-28 90,00--0,75-- -- --------0 --
15-12-28 100,00--0,40-- -- --------0 --
15-12-28 120,00--0,12-- -- --------0 --
21-12-29 25,00--33,36-- -- --------0 --
21-12-29 30,00--28,38-- -- --------0 --
21-12-29 40,00--18,44-- -- --------0 --
21-12-29 45,00--14,06-- -- --------0 --
21-12-29 50,0011,9010,89-- -- ----11,9011,902 20-3
21-12-29 55,009,948,42-- -- 7,55--9,949,941 27-2
21-12-29 60,00--6,20-- -- --------0 --
21-12-29 70,00--3,63-- -- --------0 --
21-12-29 80,00--2,14-- -- --------0 --
21-12-29 90,00--1,29-- -- --------0 --
21-12-29 100,00--0,77-- -- --------0 --
21-12-29 120,00--0,28-- -- --------0 --
20-12-30 25,00--33,34-- -- --------0 --
20-12-30 30,00--28,10-- -- --------0 --
20-12-30 40,0019,3018,47-- -- ----19,3019,302 13-3
20-12-30 45,0014,0014,59-- -- ----14,7014,003 16-3
20-12-30 50,0011,5011,66-- -- ----11,5011,501 26-3
20-12-30 55,009,699,64-- -- ----9,709,6912 5-3
20-12-30 60,008,277,80-- -- ----8,278,271 2-3
20-12-30 70,004,325,16-- -- ----4,324,3216 16-3
20-12-30 80,003,333,38-- -- --3,953,333,338 16-3
20-12-30 90,00--2,46-- -- --------0 --
20-12-30 100,00--1,83-- -- --------0 --
20-12-30 120,00--1,05-- -- --------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?