Close sub menu
Opties ASR Nederland
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASR Nederland* 64,2463,68+0,56 +0,9% 64,5263,56121.79715:59

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-4-2026)
Totaal volume 2.084 (1.090 Calls, 994 Puts)
Totaal open interest bij opening 8.951 (5.068 Calls, 3.883 Puts)
Call / Put ratio 1,10
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--35,82-- -- 35,8536,55----0 --
17-04-26 30,00--33,82-- -- 33,8534,55----0 --
17-04-26 35,00--28,82-- -- 28,8529,55----0 --
17-04-26 40,0022,7023,82-- -- 23,8524,5522,9022,7030 9-2
17-04-26 42,00--21,82-- -- 21,8522,55----0 --
17-04-26 44,00--19,82-- -- 19,8520,55----0 --
17-04-26 46,0016,1517,82-- -- 17,8518,5516,1516,151 14-4
17-04-26 48,00--15,82-- -- 15,8516,55----0 --
17-04-26 50,00--13,82-- -- 13,8514,55----0 --
17-04-26 51,00--12,82-- -- 12,8513,55----0 --
17-04-261552,0011,4011,82-- -- 11,9012,5011,4011,4015 15-4
17-04-26 53,00--10,82-- -- 10,8511,55----0 --
17-04-26 54,00--9,82-- -- 9,9010,55----0 --
17-04-26355,005,758,82-- -- 8,909,505,755,751 2-3
17-04-263956,007,557,82-- -- 7,958,507,557,551 15-4
17-04-26 56,50--7,32-- -- 7,457,95----0 --
17-04-2613557,006,506,82-- -- 6,957,456,506,5021 15-4
17-04-26 57,50--6,32-- -- 6,456,95----0 --
17-04-2615558,006,255,82+0,43 +7,4% 5,956,456,256,251 17-4
17-04-26 58,50--5,32-- -- 5,455,95----0 --
17-04-2613959,004,764,82-- -- 4,965,454,804,7612 16-4
17-04-26 59,50--4,33-- -- 4,484,92----0 --
17-04-2612260,004,253,83+0,42 +11,0% 4,014,414,254,1121 17-4
17-04-26661,002,372,83-- -- 3,063,362,372,375 15-4
17-04-2627262,002,251,84+0,41 +22,3% 2,062,362,271,6483 17-4
17-04-265763,001,250,90+0,35 +38,9% 1,061,361,251,252 17-4
17-04-269764,000,300,20+0,10 +50,0% 0,100,340,450,1227 17-4
17-04-26 65,00--0,02-- -- --0,03----0 --
17-04-267566,000,040,02-- -- ----0,040,042 7-4
17-04-26 67,00------ -- ---------- --
17-04-266768,000,040,01-- -- ----0,040,043 23-3
17-04-26270,000,150,01-- -- ----0,150,102 26-2
17-04-261072,000,070,01-- -- --0,100,070,0710 19-2
17-04-26 76,00--0,01-- -- --------0 --
17-04-26 80,00--0,01-- -- --------0 --
15-05-26330,0034,2034,45-0,72 -2,1% ----34,2034,201 17-4
15-05-26 35,00--29,46-- -- 28,2528,95----0 --
15-05-26 40,00--24,47-- -- --------0 --
15-05-26 42,00--22,48-- -- --------0 --
15-05-26 44,00--20,48-- -- 19,3020,00----0 --
15-05-26 45,00--19,48-- -- --------0 --
15-05-26 46,00--18,48-- -- --------0 --
15-05-26 48,00--16,49-- -- 15,3016,00----0 --
15-05-26 50,00--14,50-- -- 13,3014,00----0 --
15-05-26 51,007,7513,52-- -- ----7,757,758 24-3
15-05-26 52,006,5512,53-- -- ----6,556,551 30-3
15-05-26 53,006,3011,55-- -- 10,3511,056,306,301 26-3
15-05-26 54,006,0510,57-- -- ----6,056,0510 31-3
15-05-26 55,00--9,58-- -- 8,459,00----0 --
15-05-26 56,007,778,62-- -- 7,507,957,777,771 15-4
15-05-26 57,007,307,63-0,33 -4,3% ----7,307,301 20-4
15-05-26 58,006,076,64-- -- 5,606,006,076,071 15-4
15-05-26 59,004,275,69-- -- 4,715,054,274,271 14-4
15-05-265660,003,954,72-0,58 -12,3% 3,854,193,953,9525 15-4
15-05-26 62,002,672,97-0,30 -10,1% ----2,752,626 20-4
15-05-26 64,001,161,52-0,36 -23,7% ----1,351,1443 17:14
15-05-26 66,000,500,54-0,04 -7,4% --0,560,500,4726 20-4
15-05-26 68,000,150,16-0,01 -6,3% 0,060,220,150,151 20-4
15-05-26 70,000,060,04-- -- ----0,060,061 30-3
15-05-26 72,000,070,01-- -- ----0,070,071 23-2
15-05-26376,000,020,01+0,01 +100,0% --0,090,020,023 30-3
15-05-26380,000,020,01+0,01 +100,0% --0,070,020,023 31-3
19-06-26 22,0036,6542,45-5,80 -13,7% 41,2541,9036,6536,6510 4-9
19-06-26 24,00--40,45-- -- 39,2539,95----0 --
19-06-26 26,00--38,46-- -- --------0 --
19-06-26 28,00--36,46-- -- 35,2535,95----0 --
19-06-26 30,0027,6634,47-6,81 -19,8% ----27,6627,6635 22-5
19-06-26 35,0020,6029,48-8,88 -30,1% 28,2528,9520,6020,601 26-6
19-06-26 40,0020,7024,49-3,79 -15,5% 23,3024,0020,7020,701 22-12
19-06-26 42,00--22,50-- -- --------0 --
19-06-26 44,00--20,50-- -- --------0 --
19-06-26 45,0012,6519,50-6,85 -35,1% ----12,8612,6340 22-5
19-06-26 46,00--18,51-- -- --------0 --
19-06-26 48,00--16,52-- -- 15,3516,05----0 --
19-06-26 50,0014,0514,53-- -- 13,3513,9514,0514,051 15-4
19-06-26 52,007,3012,54-- -- 11,4012,007,307,301 11-3
19-06-26 53,00--11,54-- -- --------0 --
19-06-26 54,005,7010,55-- -- 9,459,955,705,704 13-3
19-06-26 55,009,159,56-0,41 -4,3% 8,508,959,159,1510 20-4
19-06-26 56,003,858,58-- -- ----3,853,8535 27-3
19-06-26 57,00--7,61-- -- --------0 --
19-06-26 58,006,106,64-- -- 5,656,056,106,101 15-4
19-06-26 59,003,935,71-- -- ----3,933,937 14-4
19-06-26 60,004,654,79-- -- ----4,694,6511 17-4
19-06-26 62,002,833,10-- -- 2,452,682,902,834 16-4
19-06-26 64,001,371,72-0,35 -20,3% ----1,501,3415 20-4
19-06-26 65,001,031,19-0,16 -13,4% ----1,070,8550 20-4
19-06-26 66,000,730,77-- -- ----0,730,6724 17-4
19-06-26 68,000,230,30-0,07 -23,3% ----0,230,232 20-4
19-06-26 70,000,140,15-0,01 -6,7% 0,010,220,140,146 20-4
19-06-26 72,00--0,06-- -- --------0 --
19-06-262275,000,040,03-- -- --0,130,040,042 8-4
19-06-26680,000,180,02+0,16 +800,0% --0,100,180,181 2-9
19-06-26190,000,070,01+0,06 +600,0% --0,090,070,071 1-9
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00--0,01-- -- --------0 --
17-07-26 35,00------ -- --------0 --
17-07-26 40,00------ -- --------0 --
17-07-26 45,00------ -- --------0 --
17-07-26 48,00------ -- 15,3516,05----0 --
17-07-26 50,00------ -- --------0 --
17-07-26 52,00------ -- --------0 --
17-07-26 54,00------ -- --------0 --
17-07-26 56,00------ -- 7,608,00----0 --
17-07-26 57,00------ -- --------0 --
17-07-26 58,00------ -- --------0 --
17-07-26 59,00------ -- --------0 --
17-07-26 60,00------ -- 4,104,40----0 --
17-07-26 62,00------ -- --------0 --
17-07-26 64,001,84---- -- ----1,841,802 20-4
17-07-26 66,00------ -- --------0 --
17-07-26 68,000,50---- -- 0,340,590,500,501 20-4
17-07-26 70,00------ -- --------0 --
17-07-26 72,00------ -- --------0 --
17-07-26 76,00------ -- --------0 --
17-07-26 80,00------ -- ---------- --
18-09-26 22,00--42,45-- -- 41,2541,95----0 --
18-09-26 24,00--40,45-- -- 39,2539,95----0 --
18-09-26 26,00--38,46-- -- --------0 --
18-09-26 28,00--36,46-- -- --------0 --
18-09-26 30,00--34,47-- -- --------0 --
18-09-26 35,00--29,48-- -- 28,2528,95----0 --
18-09-26 40,00--24,49-- -- --------0 --
18-09-26 44,00--20,50-- -- --------0 --
18-09-26 46,0013,4518,51-- -- ----13,4513,454 3-3
18-09-26 48,0010,9016,51-- -- 15,4516,0010,9010,903 26-3
18-09-26 50,0010,8014,52-- -- 13,4014,1010,8010,802 1-4
18-09-26 52,007,2512,54-- -- ----7,257,0512 30-3
18-09-26 54,005,9010,58-- -- ----5,905,9022 19-3
18-09-26 56,003,508,67-- -- ----3,503,505 23-3
18-09-26 58,006,306,86-- -- 5,956,356,306,3023 15-4
18-09-26 60,004,815,22-0,41 -7,9% ----4,814,8021 20-4
18-09-26 65,001,872,15-0,28 -13,0% --2,501,951,8615 20-4
18-09-26 70,000,620,63-- -- ----0,620,602 16-4
18-09-26 75,000,310,19-- -- ----0,310,3028 12-2
18-09-26 80,00--0,04-- -- --0,18----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--40,46-- -- 39,2539,95----0 --
18-12-26 26,00--38,46-- -- --------0 --
18-12-26 28,00--36,47-- -- 35,2535,95----0 --
18-12-26 30,0032,1034,47-- -- ----32,1032,103 6-1
18-12-26 35,00--29,49-- -- --------0 --
18-12-26 40,0018,5024,50-- -- 23,3024,0018,5018,5010 27-3
18-12-26 45,0019,2019,51-0,31 -1,6% ----19,2019,201 20-4
18-12-26 48,0012,0516,52-- -- ----12,0512,053 31-3
18-12-26 50,0013,8414,55-0,71 -4,9% 13,4514,1014,1813,29350 20-4
18-12-26 52,0010,0012,60-- -- ----10,009,957 13-4
18-12-26 54,008,6010,69-- -- ----8,608,606 10-4
18-12-26 55,009,359,78-- -- ----9,359,355 17-4
18-12-26 56,008,758,89-0,14 -1,6% ----8,758,751 20-4
18-12-26 58,004,117,25-- -- ----4,114,1138 25-3
18-12-26 60,005,445,69-- -- --5,755,445,0015 17-4
18-12-261.84165,002,752,95-0,20 -6,8% 2,452,702,752,752 20-4
18-12-26 70,001,141,26-0,12 -9,5% 1,031,281,221,144 20-4
18-12-26 75,000,350,54-- -- 0,390,550,350,351 11-3
18-12-26 80,000,180,21-- -- ----0,180,1815 10-4
18-12-26 90,000,170,02+0,15 +750,0% ----0,170,171 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--36,47-- -- --------0 --
19-03-27 30,00--34,47-- -- 33,2533,95----0 --
19-03-27 35,00--29,49-- -- --------0 --
19-03-27 40,0019,4024,50-- -- ----19,4019,402 31-3
19-03-27 45,00--19,52-- -- 18,4019,10----0 --
19-03-27 48,00--16,55-- -- --------0 --
19-03-27 50,00--14,61-- -- --------0 --
19-03-27 52,00--12,72-- -- --------0 --
19-03-27 54,00--10,94-- -- --------0 --
19-03-27 56,008,609,30-- -- 8,308,758,608,6010 16-4
19-03-27 58,007,407,81-- -- ----7,407,405 17-4
19-03-27 60,006,056,41-- -- ----6,056,0522 17-4
19-03-27 65,003,433,84-0,41 -10,7% ----3,433,43125 20-4
19-03-27 70,001,872,00-0,13 -6,5% 1,651,911,901,8731 20-4
19-03-27 75,000,951,03-- -- ----0,950,951 15-4
19-03-27 80,00--0,50-- -- --------0 --
19-03-27 90,00--0,10-- -- --------0 --
19-03-27 100,00--0,02-- -- --------0 --
19-03-27 110,00--0,01-- -- --------0 --
18-06-27 30,00--34,47-- -- --------0 --
18-06-27 35,00--29,48-- -- --------0 --
18-06-27 40,0018,6024,49-- -- 23,3024,0518,6018,6010 27-3
18-06-27 45,0015,6019,51-3,91 -20,0% ----15,6015,602 17-12
18-06-27 50,0013,0514,63-- -- ----13,0513,051 9-4
18-06-27 55,0010,2010,36-- -- 9,359,8010,2010,002 17-4
18-06-27 60,006,307,00-- -- ----6,706,3022 15-4
18-06-27 70,002,362,46-0,10 -4,1% --2,702,402,2024 20-4
18-06-272280,000,400,70-- -- 0,530,830,400,403 27-3
18-06-27 90,000,150,19-- -- ----0,150,151 9-4
18-06-27 100,000,140,04-- -- ----0,140,1440 20-2
18-06-27 120,00--0,03-- -- --------0 --
17-12-27 30,00--34,47-- -- --------0 --
17-12-27 35,00--29,48-- -- --------0 --
17-12-27 40,0024,0024,49-- -- 22,8524,6524,0024,001 16-4
17-12-27 45,0014,1919,50-- -- 17,8019,7514,1913,9334 3-3
17-12-27 50,0014,6014,70-0,10 -0,7% 12,9514,9514,6014,601 20-4
17-12-27 55,0010,1210,64-0,52 -4,9% ----10,1310,0013 20-4
17-12-276160,007,207,44-- -- 6,257,707,207,202 17-4
17-12-271.85370,002,863,24-0,23 -7,1% 2,60--2,942,8658 15-4
17-12-27 80,001,091,34-- -- ----1,091,091 17-4
17-12-27 90,00--0,40-- -- --------0 --
17-12-27 100,00--0,20-- -- --------0 --
17-12-27 120,00--0,03-- -- --------0 --
15-12-28 30,0028,8034,45-- -- ----28,8028,801 13-3
15-12-28 35,00--29,46-- -- --------0 --
15-12-28 40,00--24,47-- -- --------0 --
15-12-28 45,0015,2019,48-- -- ----15,2015,201 3-3
15-12-28 50,0011,0014,76-- -- ----11,0011,0010 17-3
15-12-28 55,00--11,25-- -- --------0 --
15-12-28 60,007,498,37-- -- ----7,497,472 18-2
15-12-28 70,003,864,27-- -- --5,053,923,8657 15-4
15-12-28 80,00--2,18-- -- --------0 --
15-12-28 90,00--1,09-- -- --------0 --
15-12-28 100,00--0,61-- -- --------0 --
15-12-28 120,00--0,17-- -- --------0 --
21-12-29 25,00--39,46-- -- --------0 --
21-12-29 30,00--34,48-- -- --------0 --
21-12-29 40,00--24,50-- -- --------0 --
21-12-29 45,00--19,51-- -- --------0 --
21-12-29 50,0011,9014,99-- -- ----11,9011,902 20-3
21-12-29 55,009,9411,70-- -- ----9,949,941 27-2
21-12-29 60,00--9,11-- -- --------0 --
21-12-29 70,00--5,48-- -- --------0 --
21-12-29 80,00--3,36-- -- --------0 --
21-12-29 90,00--2,18-- -- --------0 --
21-12-29 100,00--1,52-- -- --------0 --
21-12-29 120,000,500,90-- -- ----0,500,5050 10-4
20-12-30 25,00--39,44-- -- --------0 --
20-12-30 30,00--34,45-- -- --------0 --
20-12-30340,0019,0024,46-0,72 -2,9% ----19,0019,002 31-3
20-12-30 45,0017,2519,47-- -- ----17,2517,2510 9-4
20-12-30 50,0014,6215,04-0,42 -2,8% ----14,9414,62337 20-4
20-12-30 55,0011,2612,02-0,76 -6,3% ----11,2611,262 20-4
20-12-30 60,009,509,55-- -- ----9,509,506 17-4
20-12-30 70,004,325,65-- -- ----4,324,3216 16-3
20-12-30 80,003,333,48-- -- ----3,333,338 16-3
20-12-30 90,002,752,21-- -- ----2,752,751 1-4
20-12-30 100,00--1,37-- -- --------0 --
20-12-30 120,00--0,59-- -- --------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?