Close sub menu
Opties ASR Nederland
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASR Nederland* 64,3664,00+0,36 +0,6% 64,6264,00415.05717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-4-2026)
Totaal volume 750 (334 Calls, 416 Puts)
Totaal open interest bij opening 5.349 (3.430 Calls, 1.919 Puts)
Call / Put ratio 0,80
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 30,0034,2034,04-- -- 34,2034,7534,2034,201 17-4
15-05-26 35,00--29,04-- -- 29,1529,85----0 --
15-05-26 40,00--24,05-- -- 24,1524,85----0 --
15-05-26 42,00--22,05-- -- 22,1522,85----0 --
15-05-26 44,00--20,05-- -- --------0 --
15-05-26 45,00--19,05-- -- 19,1519,85----0 --
15-05-26 46,00--18,05-- -- 18,1518,85----0 --
15-05-26 48,00--16,06-- -- 16,2016,90----0 --
15-05-26 50,00--14,06-- -- 14,2014,90----0 --
15-05-26 51,007,7513,06-- -- 13,3013,807,757,758 24-3
15-05-26 52,006,5512,06-- -- 12,3012,856,556,551 30-3
15-05-26 53,006,3011,07-- -- 11,3011,856,306,301 26-3
15-05-26 54,006,0510,07-- -- 10,3010,856,056,0510 31-3
15-05-26 55,00--9,08-- -- 9,309,90----0 --
15-05-26 56,007,778,11-- -- ----7,777,771 15-4
15-05-26 57,007,307,15-- -- 7,407,807,307,301 20-4
15-05-26 58,006,076,20-- -- 6,406,906,076,071 15-4
15-05-26 59,004,275,27-- -- ----4,274,271 14-4
15-05-26 60,004,684,36+0,32 +7,3% ----4,684,681 13:54
15-05-26 62,002,652,68-- -- 2,863,062,652,652 27-4
15-05-26 64,001,541,25+0,29 +23,2% 1,381,571,541,541 16:11
15-05-2630166,000,500,42+0,05 +11,9% 0,440,610,500,504 10:06
15-05-26 68,000,110,09-- -- ----0,110,1117 24-4
15-05-26 70,000,060,02-- -- --0,120,060,061 30-3
15-05-26172,000,070,01-- -- ----0,070,071 23-2
15-05-26376,000,020,01+0,01 +100,0% --0,070,020,023 30-3
15-05-26380,000,020,01+0,01 +100,0% --0,070,020,023 31-3
19-06-26 22,0036,6542,03-5,38 -12,8% ----36,6536,6510 4-9
19-06-26 24,00--40,04-- -- 40,1540,85----0 --
19-06-26 26,00--38,04-- -- --------0 --
19-06-26 28,00--36,04-- -- --------0 --
19-06-26 30,0027,6634,05-6,39 -18,8% 34,1534,8527,6627,6635 22-5
19-06-26 35,0020,6029,06-8,46 -29,1% 29,1529,8520,6020,601 26-6
19-06-26 40,0020,7024,06-3,36 -14,0% ----20,7020,701 22-12
19-06-26 42,00--22,07-- -- --------0 --
19-06-26 44,00--20,07-- -- 20,2020,90----0 --
19-06-26 45,0012,6519,07-6,42 -33,7% 19,3519,7512,8612,6340 22-5
19-06-26 46,00--18,08-- -- 18,2018,90----0 --
19-06-26 48,00--16,08-- -- 16,2016,90----0 --
19-06-26 50,0013,2514,09-- -- 14,4014,7513,2513,254 23-4
19-06-26 52,007,3012,10-- -- ----7,307,301 11-3
19-06-26 53,00--11,11-- -- 11,2511,95----0 --
19-06-26 54,009,1410,12-- -- ----9,209,1425 23-4
19-06-26 55,008,189,13-- -- 9,459,758,188,185 23-4
19-06-26 56,008,058,15-- -- 8,408,908,058,051 22-4
19-06-26 57,00--7,18-- -- 7,457,90----0 --
19-06-26 58,005,956,22-- -- 6,456,955,955,951 27-4
19-06-26 59,005,715,29-- -- ----5,715,7115 22-4
19-06-26 60,004,884,41+0,47 +10,7% ----4,884,881 14:24
19-06-26 62,003,152,80+0,35 +12,5% ----3,153,155 15:07
19-06-26 64,001,771,50+0,27 +18,0% 1,641,831,771,771 09:52
19-06-26 65,000,931,01-- -- ----0,950,8013 27-4
19-06-26 66,000,870,67+0,20 +29,9% ----0,870,8011 16:36
19-06-26 68,000,250,27-- -- 0,230,400,250,2510 24-4
19-06-26 70,000,140,11-- -- 0,040,210,140,146 20-4
19-06-26 72,00--0,04-- -- --0,14----0 --
19-06-26 75,000,040,01-- -- ----0,040,042 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--29,06-- -- 29,1529,85----0 --
17-07-26 40,00--24,06-- -- 24,2024,90----0 --
17-07-26 45,00--19,07-- -- --------0 --
17-07-26 48,00--16,08-- -- --------0 --
17-07-26 50,00--14,08-- -- 14,2514,95----0 --
17-07-26 52,00--12,10-- -- 12,2512,95----0 --
17-07-26 54,00--10,12-- -- --------0 --
17-07-26 56,008,008,17-- -- ----8,008,0010 21-4
17-07-26 57,00--7,21-- -- 7,457,90----0 --
17-07-26 58,005,906,29-- -- 6,506,955,905,904 24-4
17-07-26 59,00--5,39-- -- 5,606,05----0 --
17-07-26 60,00--4,55-- -- --------0 --
17-07-26 62,00--3,01-- -- 3,213,50----0 --
17-07-26 64,001,951,80-- -- 1,912,101,951,932 22-4
17-07-26 66,00--0,96-- -- --------0 --
17-07-26 68,000,520,47+0,05 +10,6% ----0,520,521 10:17
17-07-26 70,000,290,22-- -- 0,190,340,290,291 22-4
17-07-26 72,00--0,10-- -- 0,050,26----0 --
17-07-26 76,00--0,02-- -- --------0 --
17-07-26 80,00------ -- ---------- --
18-09-26 22,00--42,04-- -- 42,1542,85----0 --
18-09-26 24,00--40,04-- -- --------0 --
18-09-26 26,00--38,04-- -- 38,1538,85----0 --
18-09-26 28,00--36,05-- -- 36,1536,85----0 --
18-09-26 30,00--34,05-- -- --------0 --
18-09-26 35,00--29,06-- -- --------0 --
18-09-26 40,00--24,07-- -- 24,2024,90----0 --
18-09-26 44,00--20,07-- -- 20,2020,90----0 --
18-09-26 46,0013,4518,08-- -- 18,3018,8013,4513,454 3-3
18-09-26 48,0010,9016,08-- -- ----10,9010,903 26-3
18-09-26 50,0010,8014,09-- -- ----10,8010,802 1-4
18-09-26 52,0012,7312,11+0,62 +5,1% 12,3512,9012,7312,731 13:01
18-09-26 54,005,9010,14-- -- 10,4010,955,905,9022 19-3
18-09-26 56,003,508,25-- -- ----3,503,505 23-3
18-09-26 58,006,506,47-- -- ----6,506,503 27-4
18-09-26 60,005,254,88+0,37 +7,6% 5,005,355,255,102 11:18
18-09-2652765,002,102,03+0,07 +3,4% 2,012,242,172,1015 15:19
18-09-26 70,000,680,60+0,08 +13,3% ----0,680,652 13:54
18-09-26 75,000,160,18-- -- 0,110,260,160,161 27-4
18-09-26 80,00--0,04-- -- --0,14----0 --
18-09-26 90,00--0,03-- -- --------0 --
18-09-26 100,00--0,03-- -- --------0 --
18-09-26 110,00--0,03-- -- --------0 --
18-12-26 24,00--40,04-- -- --------0 --
18-12-26 26,00--38,04-- -- 38,1538,85----0 --
18-12-26 28,00--36,05-- -- 36,1536,85----0 --
18-12-26 30,0032,1034,05-- -- ----32,1032,103 6-1
18-12-26 35,00--29,06-- -- 29,1529,85----0 --
18-12-26 40,0018,5024,07-- -- ----18,5018,5010 27-3
18-12-26 45,0019,5019,08+0,42 +2,2% 19,3019,8019,5019,5010 09:37
18-12-26 48,0012,0516,08-- -- ----12,0512,053 31-3
18-12-26 50,0013,4314,10-- -- 14,3514,8013,4313,432 23-4
18-12-26 52,0012,7312,15+0,58 +4,8% ----12,7312,731 13:01
18-12-26 54,008,6010,24-- -- 10,5011,008,608,606 10-4
18-12-2637455,009,509,36+0,29 +3,1% ----9,509,501 27-4
18-12-26 56,009,058,48+0,57 +6,7% 8,659,109,059,009 16:34
18-12-26 58,006,906,89-- -- --7,406,906,9010 27-4
18-12-26 60,005,705,48+0,22 +4,0% 5,505,905,755,705 14:15
18-12-26 65,002,912,77+0,14 +5,1% --4,002,952,8211 14:19
18-12-26 70,001,341,22+0,12 +9,8% ----1,381,345 13:29
18-12-26 75,000,570,49-- -- ----0,570,572 22-4
18-12-26 80,000,180,20-- -- 0,180,300,180,1815 10-4
18-12-26 90,000,170,03+0,14 +466,7% --0,150,170,171 27-10
18-12-26 100,00--0,01-- -- --0,11----0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,01-- -- --------0 --
19-03-27 28,00--36,04-- -- 36,1536,85----0 --
19-03-27 30,00--34,05-- -- --------0 --
19-03-27 35,00--29,05-- -- 29,1529,85----0 --
19-03-27 40,0019,4024,06-- -- 24,3024,8019,4019,402 31-3
19-03-27 45,00--19,07-- -- --------0 --
19-03-27 48,00--16,09-- -- --------0 --
19-03-27 50,00--14,16-- -- 14,4014,95----0 --
19-03-27 52,00--12,27-- -- 12,5513,05----0 --
19-03-27 54,00--10,55-- -- --------0 --
19-03-27 56,008,608,96-- -- ----8,608,6010 16-4
19-03-27 58,006,667,54-- -- 7,557,956,726,6625 23-4
19-03-27 60,006,056,24-- -- 6,256,606,056,0522 17-4
19-03-27 65,003,883,62+0,26 +7,2% ----3,883,8850 17:05
19-03-27 70,001,801,96-- -- 1,982,201,801,807 24-4
19-03-27875,000,920,98-- -- 0,981,170,920,927 24-4
19-03-27 80,00--0,50-- -- 0,430,61----0 --
19-03-27 90,00--0,11-- -- 0,080,26----0 --
19-03-27 100,00--0,02-- -- --------0 --
19-03-27 110,00--0,01-- -- --------0 --
18-06-27 30,00--34,05-- -- 33,9535,10----0 --
18-06-27 35,00--29,05-- -- 28,9530,10----0 --
18-06-27 40,0018,6024,06-- -- ----18,6018,6010 27-3
18-06-27 45,0015,6019,07-3,47 -18,2% ----15,6015,602 17-12
18-06-27 50,0013,0514,21-- -- 14,4515,2013,0513,051 9-4
18-06-27 55,0010,3510,01-- -- 10,1010,6010,3510,351 21-4
18-06-27 60,006,156,67-- -- 6,757,156,156,151 24-4
18-06-2738370,002,452,56-- -- 2,392,702,492,4540 27-4
18-06-27 80,000,400,71-- -- --1,000,400,403 27-3
18-06-27 90,000,150,23-- -- 0,110,340,150,151 9-4
18-06-27 100,000,140,02-- -- --0,250,140,1440 20-2
18-06-27 120,00--0,06-- -- --------0 --
17-12-27 30,00--34,05-- -- --------0 --
17-12-27 35,00--29,06-- -- --------0 --
17-12-27 40,0024,0024,07-- -- 23,5525,5524,0024,001 16-4
17-12-27 45,0014,1919,08-- -- 18,6520,6514,1913,9334 3-3
17-12-27 50,0014,7014,27-- -- 13,7515,7514,7014,701 21-4
17-12-27 55,009,3710,32-- -- 9,6011,609,809,373 23-4
17-12-27 60,007,507,16+0,34 +4,7% 7,108,007,507,5010 15:45
17-12-271.82370,003,203,17+0,03 +0,9% 2,893,513,203,2030 11:11
17-12-27 80,001,091,12-- -- 0,871,511,091,091 17-4
17-12-27 90,00--0,40-- -- 0,280,58----0 --
17-12-27 100,00--0,23-- -- --------0 --
17-12-27 120,00--0,01-- -- --------0 --
15-12-28 30,0028,8034,05-- -- ----28,8028,801 13-3
15-12-28 35,00--29,06-- -- --------0 --
15-12-28 40,00--24,07-- -- --------0 --
15-12-28 45,0015,2019,08-- -- ----15,2015,201 3-3
15-12-28 50,0011,0014,43-- -- ----11,0011,0010 17-3
15-12-28 55,00--10,93-- -- --------0 --
15-12-28 60,007,498,20-- -- ----7,497,472 18-2
15-12-28 70,003,864,28-- -- --5,053,923,8657 15-4
15-12-28 80,00--2,23-- -- --------0 --
15-12-28 90,00--1,18-- -- --------0 --
15-12-28 100,00--0,60-- -- --------0 --
15-12-28 120,00--0,16-- -- --------0 --
21-12-29 25,00--39,03-- -- 38,7040,30----0 --
21-12-29 30,00--34,04-- -- --------0 --
21-12-29 40,00--24,05+0,36 +1,5% 23,3525,70----0 --
21-12-29 45,00--19,06-- -- 18,1021,10----0 --
21-12-29 50,0011,9014,52-- -- ----11,9011,902 20-3
21-12-29 55,009,9411,41-- -- ----9,949,941 27-2
21-12-29 60,00--8,91-- -- 7,8510,40----0 --
21-12-29 70,00--5,26-- -- 4,356,55----0 --
21-12-29 80,00--3,14-- -- --------0 --
21-12-29 90,00--1,88-- -- 1,032,96----0 --
21-12-29 100,00--1,16-- -- --------0 --
21-12-29 120,000,750,43-- -- ----0,750,7550 27-4
20-12-30 25,00--39,04-- -- 37,3041,50----0 --
20-12-30 30,00--34,05-- -- --------0 --
20-12-30 40,0019,0024,06-- -- 23,0526,0519,0019,002 31-3
20-12-30 45,0018,9219,07-- -- 18,0521,1518,9218,9036 27-4
20-12-30 50,0015,2914,70+0,59 +4,0% 13,8017,0015,3015,2950 13:52
20-12-30 55,0011,6211,74-- -- ----11,6211,1632 27-4
20-12-30 60,009,509,57-- -- ----9,509,506 17-4
20-12-30 70,006,406,28+0,12 +1,9% 4,846,506,406,40100 13:54
20-12-30 80,003,953,59+0,36 +10,0% 2,695,003,953,958 09:01
20-12-30 90,002,752,28-- -- 1,472,752,752,751 1-4
20-12-30 100,00--1,46-- -- --------0 --
20-12-30 120,00--0,61-- -- --------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?