Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties ASR Nederland
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASR Nederland* 66,2065,60+0,60 +0,9% 66,3265,22804.63617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-6-2026)
Totaal volume 857 (101 Calls, 756 Puts)
Totaal open interest bij opening 12.161 (5.232 Calls, 6.929 Puts)
Call / Put ratio 0,13
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 22,0045,1044,22-- -- 43,3044,1545,1045,104 21-5
19-06-26 24,00--42,22-- -- 41,3042,15----0 --
19-06-26 26,00--40,22-- -- --------0 --
19-06-26 28,0039,1038,22-- -- 37,4038,00----0 21-5
19-06-26 30,0037,1036,22-- -- --------0 21-5
19-06-26 35,0032,6131,22-- -- 30,4031,00----0 18-5
19-06-26 40,0025,7526,23-- -- 25,4026,00----0 20-5
19-06-26 42,0023,7524,23-0,63 -2,6% 23,3024,1523,7523,7525 20-5
19-06-26 44,0023,1322,23-- -- 21,4022,0023,1323,131 19-5
19-06-26 45,0022,1821,23-- -- 20,4021,00----0 18-5
19-06-26 46,0021,1820,23-- -- 19,4020,00----0 18-5
19-06-26 48,00--18,23-- -- 17,4018,00----0 --
19-06-26 50,0016,9016,23-- -- 15,4016,05----0 21-5
19-06-26 52,0014,9914,23-- -- ----14,9914,9915 21-5
19-06-26 53,00--13,23-- -- 12,4013,05----0 --
19-06-26 54,0013,1512,23-0,63 -5,2% 11,4012,05----0 21-5
19-06-26 55,0012,2011,23-- -- 10,4011,05----0 21-5
19-06-26 56,009,6010,23-- -- 9,559,959,609,6010 15-6
19-06-26 57,0010,459,23-- -- 8,409,0510,4510,451 14-5
19-06-26 58,007,758,23-- -- 7,557,957,757,7510 15-6
19-06-26 58,50--7,73-- -- --------0 --
19-06-26 59,008,207,23-- -- --------0 21-5
19-06-26 59,50--6,73-- -- 5,856,55----0 --
19-06-26 60,005,906,23-- -- ----5,905,901 15-6
19-06-26 61,00--5,23-- -- 4,464,97----0 --
19-06-26 62,003,824,23-- -- 3,573,913,823,821 15-6
19-06-26 63,002,453,24-- -- 2,602,852,452,451 12-6
19-06-26 64,001,812,26-0,45 -19,9% 1,601,862,161,818 18-6
19-06-26 65,001,101,31-0,21 -16,0% ----1,101,106 18-6
19-06-26 66,000,280,48-0,20 -41,7% ----0,400,167 18-6
19-06-26867,000,160,13-- -- ----0,160,163 12-6
19-06-2653568,000,020,04-0,02 -50,0% --0,010,020,021 18-6
19-06-26 69,00--0,01-- -- --------0 --
19-06-2633070,000,010,01-- -- ----0,010,0144 9-6
19-06-2641172,000,020,02-- -- --0,05----0 25-5
19-06-26 74,00--0,01-- -- --------0 --
19-06-262275,000,040,01-- -- --0,05----0 8-4
19-06-26680,000,180,02+0,16 +800,0% --0,05----0 2-9
19-06-26 84,00------ -- ---------- --
19-06-26190,000,070,01+0,06 +600,0% --0,06----0 1-9
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00--0,01-- -- --------0 --
17-07-26 35,0030,7031,30-- -- 30,6531,0530,7030,707 17-6
17-07-26 40,0027,3726,31-- -- 25,3526,20----0 15-5
17-07-26 45,0022,1521,32-- -- --------0 21-5
17-07-26 48,00--18,32-- -- 17,5018,25----0 --
17-07-26 50,00--16,33-- -- 15,5016,25----0 --
17-07-26 52,00--14,33-- -- 13,5014,25----0 --
17-07-26 54,00--12,35-- -- --------0 --
17-07-26 56,008,0010,38-- -- 9,5510,30----0 21-4
17-07-26 57,00--9,41-- -- 8,609,30----0 --
17-07-26 58,005,908,45-- -- 7,808,20----0 24-4
17-07-26 59,00--7,47-- -- --------0 --
17-07-26 60,004,396,52-- -- 5,856,254,394,391 8-6
17-07-26 62,002,614,65-- -- 4,044,352,612,612 5-6
17-07-26 64,002,552,93-0,38 -13,0% 2,412,622,552,551 18-6
17-07-26 66,001,391,51-0,12 -7,9% ----1,391,2631 18-6
17-07-26 68,000,600,62-- -- 0,380,530,600,558 16-6
17-07-26 70,000,190,20-- -- 0,050,200,190,191 17-6
17-07-26 72,000,080,06-- -- 0,010,120,080,0712 15-6
17-07-26 74,00--0,01-- -- --0,17----0 --
17-07-26 76,00--0,01-- -- --------0 --
17-07-26 80,00--0,03-- -- --0,14----0 --
17-07-26 84,00--0,03-- -- --0,13----0 --
21-08-26 35,00--31,38-- -- 30,5031,30----0 --
21-08-26 40,00--26,41-- -- 25,5526,30----0 --
21-08-26 45,00--21,43-- -- --------0 --
21-08-26 48,00--18,46-- -- 17,6018,40----0 --
21-08-26 50,00--16,49-- -- 15,6516,40----0 --
21-08-26 52,00--14,55-- -- 13,6514,45----0 --
21-08-26 54,00--12,63-- -- 11,8512,45----0 --
21-08-262056,007,7810,72-0,62 -5,8% ----7,787,7120 1-6
21-08-26 57,00--9,77-- -- 9,059,55----0 --
21-08-26 58,00--8,81-- -- 8,058,65----0 --
21-08-26 59,00--7,90-- -- 7,257,70----0 --
21-08-26160,005,147,00-0,59 -8,4% 6,356,805,145,141 10-6
21-08-26 62,004,805,28-- -- ----4,804,801 12-6
21-08-262264,002,653,73-0,47 -12,6% 3,233,432,652,653 9-6
21-08-26 66,002,532,44-- -- 2,012,202,532,2125 17-6
21-08-2621668,001,301,44-- -- 1,101,321,301,301 17-6
21-08-26 70,000,790,79-- -- ----0,790,743 17-6
21-08-269872,000,260,41-0,10 -24,4% 0,200,39----1 17-6
21-08-26 74,000,180,20-- -- 0,050,290,180,181 16-6
21-08-26 76,00--0,13-- -- 0,010,23----0 --
21-08-26 80,000,050,06-- -- ----0,050,0511 29-5
21-08-26 84,00--0,04-- -- --0,16----0 --
18-09-26 22,00--44,33-- -- 43,3544,20----0 --
18-09-26 24,00--42,34-- -- 41,4042,25----0 --
18-09-26 26,00--40,35-- -- 39,5040,25----0 --
18-09-26 28,00--38,36-- -- 37,5038,25----0 --
18-09-26 30,00--36,37-- -- --------0 --
18-09-26 35,00--31,39-- -- 30,5531,30----0 --
18-09-26 40,00--26,42-- -- 25,6026,35----0 --
18-09-26 44,00--22,46-- -- 21,6022,35----0 --
18-09-26 46,0013,4520,50-- -- 19,6520,40----0 3-3
18-09-26 48,0010,9018,52-- -- --------0 26-3
18-09-26 50,0016,9316,54-- -- 15,7016,40----0 21-5
18-09-26 52,0014,8514,56-- -- 13,7514,45----0 21-5
18-09-26 54,0012,2012,61-- -- 11,9512,45----0 20-5
18-09-26 56,009,3010,70-- -- ----9,309,302 11-6
18-09-26 58,007,558,82-- -- 8,108,657,557,551 11-6
18-09-26 60,004,907,01-- -- 6,406,90----0 3-6
18-09-26 65,002,883,18-0,30 -9,4% 2,712,922,882,881 18-6
18-09-26 70,000,870,97-- -- --1,040,880,869 16-6
18-09-26 75,000,210,22-0,01 -4,5% ----0,210,213 18-6
18-09-26 80,000,060,05-- -- --0,070,060,065 17-6
18-09-26 85,00--0,01-- -- --0,15----0 --
18-09-26 90,00--0,01-- -- --------0 --
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,01-- -- --------0 --
18-12-26 24,00--42,34-- -- 41,5042,25----0 --
18-12-26 26,00--40,35-- -- 39,4040,25----0 --
18-12-26 28,00--38,36-- -- 37,5038,25----0 --
18-12-26 30,0032,1036,37-- -- ----32,1032,103 6-1
18-12-26 35,0031,8231,41-0,63 -2,0% 30,5531,30----0 21-5
18-12-26 40,0018,5026,45-- -- 25,8026,2018,5018,5010 27-3
18-12-26 45,0021,8421,51-- -- 20,6521,4521,8421,8035 21-5
18-12-26 48,0017,6518,56-- -- ----17,6517,6518 20-5
18-12-26 50,0016,1516,60-- -- 15,8516,5016,1516,151 15-6
18-12-26 52,0015,1914,69-- -- 14,0514,6015,1914,80291 21-5
18-12-26 54,0012,8012,81-- -- 12,2012,7012,9012,8030 21-5
18-12-26 55,0012,1711,89-- -- ----12,1711,80145 21-5
18-12-26 56,009,2710,97-- -- 10,3510,909,279,271 29-5
18-12-26 58,007,059,24-- -- ----7,057,0518 8-6
18-12-26 60,007,357,61-0,26 -3,4% ----7,357,354 18-6
18-12-26 65,003,774,15-0,38 -9,2% 3,703,933,853,7721 18-6
18-12-261.02070,001,811,91-0,10 -5,2% 1,651,831,921,7115 18-6
18-12-26 75,000,690,77-- -- 0,560,760,690,69100 16-6
18-12-26 80,000,260,31-- -- 0,150,360,260,2625 8-6
18-12-26 85,00--0,11-- -- 0,010,29----0 --
18-12-26 90,000,170,03+0,14 +466,7% --0,210,170,171 27-10
18-12-26 100,00--0,01-- -- --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,01-- -- --------0 --
19-03-27 28,00--38,38-- -- --------0 --
19-03-27 30,00--36,39-- -- 35,4536,30----0 --
19-03-27 35,00--31,43-- -- 30,5531,35----0 --
19-03-27 40,0019,4026,48-- -- 25,6026,4519,4019,402 31-3
19-03-27 45,00--21,61-- -- --------0 --
19-03-27 48,00--18,74-- -- 17,9518,55----0 --
19-03-27 50,00--16,82-0,55 -3,3% 16,1016,70----0 --
19-03-27 52,00--15,00-- -- 14,3014,90----0 --
19-03-27 54,0010,8513,24-- -- ----10,8510,855 5-5
19-03-27 56,008,8011,56-- -- 10,9011,458,808,802 29-4
19-03-27 58,009,889,96-- -- 9,359,909,889,881 14-5
19-03-2724260,008,408,47-0,51 -6,0% 7,858,408,408,401 17-6
19-03-27 65,005,105,27-- -- ----5,105,101 17-6
19-03-27 70,002,732,93-- -- 2,592,812,732,7314 15-6
19-03-27 75,001,251,50-- -- 1,251,481,251,251 17-6
19-03-27 80,000,790,69-- -- 0,540,73----0 14-5
19-03-27 85,00--0,33-- -- 0,170,44----0 --
19-03-27 90,00--0,17-- -- 0,050,27----0 --
19-03-27 100,00--0,05-- -- --------0 --
19-03-27 110,00--0,02-- -- --0,18----0 --
18-06-27 30,00--36,38-- -- 35,4536,30----0 --
18-06-27 35,00--31,42-- -- 30,5031,35----0 --
18-06-27 40,0027,4026,50-- -- 25,8026,40----0 14-5
18-06-27 45,0020,5521,67-- -- 21,0021,65----0 28-5
18-06-27 50,0016,9417,03-- -- 16,4017,0517,1516,944 21-5
18-06-274455,0010,3512,77-0,48 -3,8% 12,1512,7510,4010,3512 1-6
18-06-27 60,007,309,02-- -- ----7,307,305 8-6
18-06-2789070,003,433,62-0,19 -5,2% 3,163,423,433,431 18-6
18-06-27 80,001,041,21-0,17 -14,0% 0,891,171,041,041 18-6
18-06-27 90,000,260,35-- -- 0,180,48----0 20-5
18-06-27 100,000,140,09-- -- 0,010,26----0 20-2
18-06-27 110,00--0,02-- -- --0,30----0 --
18-06-27 120,00--0,01-- -- --------0 --
17-12-27 30,00--36,38-- -- 35,3037,05----0 --
17-12-27 35,00--31,41-- -- --------0 --
17-12-27740,0027,0726,47-0,63 -2,4% 25,2527,1027,0726,902 21-5
17-12-27 45,0021,8021,67-- -- 20,3023,10----0 21-5
17-12-27 50,0015,5517,14-- -- 16,0517,8515,5515,551 28-5
17-12-27 55,0012,0013,11-- -- ----12,0012,004 11-6
17-12-27 60,009,009,53-- -- 8,1510,159,009,0018 12-6
17-12-271.32570,004,454,43-- -- 3,854,544,454,4560 16-6
17-12-27 80,001,451,83-- -- 1,321,971,451,4580 9-6
17-12-272890,000,660,67-0,10 -14,9% 0,280,900,660,663 16-6
17-12-27 100,00--0,29-- -- --------0 --
17-12-27 110,00--0,11-- -- --0,41----0 --
17-12-27 120,00--0,04-- -- --------0 --
15-12-28 30,0028,8036,37-- -- 35,1037,65----0 13-3
15-12-28 35,00--31,40-- -- 30,0033,20----0 --
15-12-28 40,00--26,44-- -- --------0 --
15-12-28 45,0020,8021,66-- -- 19,7524,40----0 29-5
15-12-28 50,0011,0017,34-- -- 15,2020,05----0 17-3
15-12-28 55,0012,6013,56-- -- 11,3516,05----0 19-5
15-12-28 60,009,3010,35-- -- --------0 1-6
15-12-28 70,004,785,56-- -- 2,998,104,784,7840 8-6
15-12-28 80,002,602,78-- -- 2,50--2,602,601 9-6
15-12-28 90,00--1,36-- -- --------0 --
15-12-28 100,00--0,68-- -- --3,98----0 --
15-12-28 110,00--0,32-- -- --------0 --
15-12-28 120,00--0,16-- -- --------0 --
21-12-29 25,00--41,34-- -- --------0 --
21-12-29 30,00--36,36-- -- --------0 --
21-12-29 40,00--26,41-- -- --------0 --
21-12-29 45,00--21,60-- -- --------0 --
21-12-29350,0011,9017,36-0,61 -3,5% --------0 20-3
21-12-29 55,0013,6513,75-- -- --------0 25-5
21-12-29 60,00--10,74-- -- --------0 --
21-12-29 70,004,856,33-- -- --------0 4-6
21-12-29 80,00--3,62-- -- --------0 --
21-12-29 90,00--2,09-- -- --------0 --
21-12-29 100,00--1,20-- -- --------0 --
21-12-29 120,000,750,39-- -- --------0 29-4
21-12-29 150,00--0,08-- -- --------0 --
20-12-30 25,00--41,33-- -- --------0 --
20-12-30 30,00--36,36-- -- --------0 --
20-12-30340,0026,5026,40-0,61 -2,3% --------0 13-5
20-12-30 45,0018,9221,57-- -- --------0 27-4
20-12-30 50,0015,8017,37-- -- --------0 20-5
20-12-30 55,0010,8013,91-- -- ----10,8010,803 5-6
20-12-30 60,0011,4511,43+0,02 +0,2% ----11,4511,451 18-6
20-12-30 70,006,556,98-- -- ----6,556,5560 16-6
20-12-30 80,004,074,26-- -- --------0 11-5
20-12-30 90,002,752,68-- -- --3,75----0 11-5
20-12-30 100,00--1,67-- -- --------0 --
20-12-30 120,00--0,92-- -- --------0 --
20-12-30 150,00--0,28-- -- --------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?