Close sub menu
Opties ASR Nederland
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASR Nederland* 61,5661,94-0,38 -0,6% 62,2261,56341.43317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-4-2026)
Totaal volume 431 (255 Calls, 176 Puts)
Totaal open interest bij opening 4.205 (981 Calls, 3.224 Puts)
Call / Put ratio 1,45
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--33,95-- -- 33,3534,05----0 --
17-04-26 30,00--31,96-- -- 31,3532,05----0 --
17-04-26 35,00--26,96-- -- 26,3527,05----0 --
17-04-263040,0022,7021,96-0,38 -1,7% ----22,9022,7030 9-2
17-04-26 42,00--19,96-- -- 19,3520,05----0 --
17-04-26 44,00--17,96-- -- 17,3518,05----0 --
17-04-26 46,0016,5515,96-- -- ----16,5516,551 9-2
17-04-26 48,00--13,96-- -- 13,3514,05----0 --
17-04-26 50,00--11,97-- -- --------0 --
17-04-26 51,00--10,97-- -- 10,3511,05----0 --
17-04-261552,004,859,97-0,39 -3,9% ----4,854,8515 23-3
17-04-26 53,00--8,97-- -- 8,459,00----0 --
17-04-26 54,00--7,97-- -- 7,508,00----0 --
17-04-26 55,005,756,98-- -- 6,507,005,755,751 2-3
17-04-26 56,006,106,00+0,10 +1,7% ----6,106,101 10-4
17-04-26 56,50--5,51-- -- --------0 --
17-04-26 57,002,325,04-- -- ----2,322,32120 27-3
17-04-26 57,50--4,56-- -- 4,084,45----0 --
17-04-2618658,004,004,09-0,37 -9,0% 3,623,964,104,005 10-4
17-04-26 58,50--3,61-- -- --------0 --
17-04-26 59,003,013,15-- -- 2,703,003,013,012 9-4
17-04-26 59,50--2,70-- -- 2,252,55----0 --
17-04-26 60,002,042,26-0,22 -9,7% 1,832,112,382,048 10-4
17-04-26 61,001,231,44-0,21 -14,6% ----1,231,235 10-4
17-04-26 62,000,770,80-0,03 -3,8% --0,630,770,6333 10-4
17-04-26 63,000,250,40-0,15 -37,5% 0,160,370,250,255 10-4
17-04-26 64,000,120,16-- -- 0,050,160,140,1265 9-4
17-04-26 65,00--0,06-- -- --------0 --
17-04-26 66,000,040,02-- -- ----0,040,042 7-4
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-- -- --0,160,070,0710 19-2
17-04-26 76,00--0,01-- -- --------0 --
17-04-26 80,00--0,01-- -- --------0 --
15-05-26 30,0027,9532,01-- -- ----27,9527,952 30-3
15-05-26 35,00--27,02-- -- 26,4027,10----0 --
15-05-26 40,00--22,03-- -- 21,4022,10----0 --
15-05-26 42,00--20,04-- -- 19,4520,15----0 --
15-05-26 44,00--18,05-- -- 17,4518,15----0 --
15-05-26 45,00--17,05-- -- 16,4517,15----0 --
15-05-26 46,00--16,06-- -- 15,5016,20----0 --
15-05-26 48,00--14,08-- -- 13,5014,20----0 --
15-05-26 50,00--12,13-- -- 11,5512,25----0 --
15-05-26 51,007,7511,17-- -- 10,7011,257,757,758 24-3
15-05-26 52,006,5510,20-- -- 9,7010,256,556,551 30-3
15-05-26 53,006,309,23-- -- ----6,306,301 26-3
15-05-26 54,006,058,30-- -- 7,808,256,056,0510 31-3
15-05-26 55,00--7,34-- -- --------0 --
15-05-26 56,006,426,41+0,01 +0,2% 5,906,356,426,421 10-4
15-05-26 57,004,605,52-- -- 5,055,454,604,601 1-4
15-05-26 58,002,454,65-- -- ----2,452,451 16-3
15-05-26 59,002,153,80-- -- 3,403,702,152,151 19-3
15-05-26 60,002,903,04-0,14 -4,6% 2,642,903,102,909 10-4
15-05-26 62,001,601,73-0,13 -7,5% ----1,601,601 10-4
15-05-2614764,000,800,83-0,22 -26,5% --0,850,830,7262 9-4
15-05-26 66,000,300,30-- -- --0,650,300,301 9-4
15-05-26 68,000,110,12-0,01 -8,3% ----0,110,111 10-4
15-05-26 70,000,060,04-- -- --0,250,060,061 30-3
15-05-26172,000,070,01-- -- --0,200,070,071 23-2
15-05-26376,000,020,01+0,01 +100,0% --0,160,020,023 30-3
15-05-26380,000,020,01+0,01 +100,0% --0,160,020,023 31-3
19-06-26 22,0036,6540,00-3,35 -8,4% 39,4540,0536,6536,6510 4-9
19-06-26 24,00--38,01-- -- 37,3538,05----0 --
19-06-26 26,00--36,01-- -- 35,4036,10----0 --
19-06-26 28,00--34,02-- -- 33,4034,10----0 --
19-06-26 30,0027,6632,02-4,36 -13,6% 31,4032,1027,6627,6635 22-5
19-06-26 35,0020,6027,04-6,44 -23,8% 26,4027,1020,6020,601 26-6
19-06-26140,0020,7022,06-0,39 -1,8% 21,6021,9520,7020,701 22-12
19-06-26 42,00--20,07-- -- 19,4520,15----0 --
19-06-26 44,00--18,08-- -- 17,5018,20----0 --
19-06-26 45,0012,6517,08-4,43 -25,9% 16,6517,0012,8612,6340 22-5
19-06-26 46,00--16,09-- -- 15,5016,20----0 --
19-06-26 48,00--14,11-- -- 13,5514,25----0 --
19-06-26 50,0010,2012,14-- -- 11,7012,1010,2010,202 18-3
19-06-26 52,007,3010,19-- -- 9,7010,257,307,301 11-3
19-06-26 53,00--9,22-- -- --------0 --
19-06-26 54,005,708,27-- -- ----5,705,704 13-3
19-06-2649055,007,057,33-0,38 -5,2% 6,957,257,057,051 9-4
19-06-26 56,003,856,41-- -- 6,006,403,853,8535 27-3
19-06-26 57,00--5,52-- -- 5,155,50----0 --
19-06-26 58,002,704,68-- -- 4,314,632,702,702 26-3
19-06-26 59,002,353,90-- -- 3,523,812,352,3515 26-3
19-06-26 60,003,153,18-0,03 -0,9% 2,813,073,153,151 10-4
19-06-26 62,001,901,91-- -- --2,001,901,908 9-4
19-06-26 64,001,001,04-0,04 -3,8% 0,801,021,000,947 10-4
19-06-26 65,000,750,74-- -- --0,800,750,7580 8-4
19-06-26 66,000,470,51-0,04 -7,8% 0,330,510,470,4720 10-4
19-06-26 68,000,200,23-- -- 0,100,270,210,2012 8-4
19-06-26 70,000,090,11-0,02 -18,2% ----0,100,094 10-4
19-06-26 72,00--0,05-- -- --0,13----0 --
19-06-26 75,000,040,01-- -- ----0,040,042 8-4
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--40,00-- -- 39,3540,05----0 --
18-09-26 24,00--38,01-- -- --------0 --
18-09-26 26,00--36,01-- -- 35,4036,10----0 --
18-09-26 28,00--34,02-- -- --------0 --
18-09-26 30,00--32,03-- -- 31,4032,10----0 --
18-09-26 35,00--27,04-- -- --------0 --
18-09-26 40,00--22,06-- -- 21,4522,15----0 --
18-09-26 44,00--18,07-- -- --------0 --
18-09-26 46,0013,4516,09-- -- ----13,4513,454 3-3
18-09-26 48,0010,9014,11-- -- 13,7014,2510,9010,903 26-3
18-09-26 50,0010,8012,15-- -- 11,7512,3010,8010,802 1-4
18-09-26 52,007,2510,23-- -- 9,8010,307,257,0512 30-3
18-09-26 54,005,908,39-- -- 7,908,405,905,9022 19-3
18-09-26 56,003,506,66-- -- 6,256,653,503,505 23-3
18-09-26 58,003,705,13-- -- 4,695,053,703,702 31-3
18-09-26 60,003,603,77-- -- ----3,653,607 9-4
18-09-26 65,001,221,45-0,23 -15,9% --1,651,401,229 10-4
18-09-26 70,000,300,45-- -- 0,310,540,300,302 30-3
18-09-26 75,000,310,12-- -- 0,010,300,310,3028 12-2
18-09-26 80,00--0,05-- -- --0,29----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--38,01-- -- --------0 --
18-12-26 26,00--36,02-- -- 35,4036,10----0 --
18-12-26 28,00--34,02-- -- 33,4034,10----0 --
18-12-26 30,0032,1032,03-- -- ----32,1032,103 6-1
18-12-26 35,00--27,05-- -- 26,4527,15----0 --
18-12-26 40,0018,5022,06-- -- 21,6022,0518,5018,5010 27-3
18-12-26 45,0017,0017,09-- -- --17,5017,0017,002 8-4
18-12-26 48,0012,0514,14-- -- 13,7014,3512,0512,053 31-3
18-12-26 50,0011,9412,22-0,28 -2,3% 11,7512,2012,0611,942 10-4
18-12-26 52,0010,4510,37+0,08 +0,8% 9,9010,4010,5010,407 10-4
18-12-26 54,008,608,61-0,01 -0,1% 8,208,608,608,606 10-4
18-12-26 55,007,807,81-- -- 7,407,807,807,801 9-4
18-12-26 56,006,057,02-- -- 6,607,006,056,052 1-4
18-12-26 58,004,115,59-- -- 5,205,504,114,1138 25-3
18-12-26 60,004,384,37+0,01 +0,2% --4,504,384,3820 10-4
18-12-26 65,002,052,09-0,04 -1,9% --2,352,152,0029 10-4
18-12-26 70,000,950,94+0,01 +1,1% 0,760,950,950,952 10-4
18-12-26 75,000,350,40-- -- 0,280,440,350,351 11-3
18-12-26 80,000,180,16+0,02 +12,5% 0,040,230,180,1815 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--34,02-- -- --------0 --
19-03-27 30,00--32,03-- -- 31,4032,10----0 --
19-03-27 35,00--27,04-- -- 26,4527,15----0 --
19-03-27 40,0019,4022,06-- -- 21,6522,2019,4019,402 31-3
19-03-27 45,00--17,10-- -- 16,6517,35----0 --
19-03-27 48,00--14,20-- -- 13,8014,50----0 --
19-03-27 50,00--12,34-- -- 11,9512,65----0 --
19-03-27 52,00--10,61-- -- 10,1510,85----0 --
19-03-27 54,00--9,00-- -- --------0 --
19-03-27 56,00--7,57-- -- 7,007,70----0 --
19-03-27 58,005,956,28-- -- 5,756,255,955,9510 9-4
19-03-27 60,005,005,11-0,11 -2,2% ----5,005,007 10-4
19-03-27 65,002,202,87-- -- 2,612,902,202,201 31-3
19-03-27 70,00--1,51-- -- 1,291,58----0 --
19-03-27 75,00--0,75-- -- 0,550,84----0 --
19-03-27 80,00--0,37-- -- 0,230,48----0 --
19-03-27 90,00--0,08-- -- 0,010,30----0 --
19-03-27 100,00--0,01-- -- --------0 --
18-06-27 30,00--32,03-- -- --------0 --
18-06-27 35,00--27,04-- -- 26,2027,35----0 --
18-06-27 40,0018,6022,05-- -- 21,5022,4518,6018,6010 27-3
18-06-27 45,0015,6017,10-1,50 -8,8% 16,6517,6015,6015,602 17-12
18-06-27 50,0013,0512,42-- -- 12,0012,7513,0513,051 9-4
18-06-27 55,006,858,55-- -- 8,008,706,856,852 25-3
18-06-27 60,005,455,54-- -- --6,705,505,456 8-4
18-06-27 70,001,901,87-- -- --2,701,901,8511 9-4
18-06-27 80,000,400,53-- -- --1,000,400,403 27-3
18-06-27 90,000,150,14-- -- 0,040,250,150,151 9-4
18-06-27 100,000,140,03-- -- ----0,140,1440 20-2
18-06-27 120,00--0,03-- -- --------0 --
17-12-27 30,00--32,03-- -- 30,9032,80----0 --
17-12-27 35,00--27,04-- -- --------0 --
17-12-27 40,0018,3022,06-- -- 20,9022,8018,3018,304 20-3
17-12-27 45,0014,1917,10-- -- 15,9517,8514,1913,9334 3-3
17-12-27 50,0010,1012,57-- -- ----10,1010,101 26-3
17-12-27 55,006,808,94-- -- ----6,806,801 26-3
17-12-27 60,006,006,02-- -- 5,256,656,006,0010 9-4
17-12-27 70,002,502,47+0,03 +1,2% 1,972,912,502,505 10-4
17-12-27 80,000,850,95-- -- 0,491,310,850,853 18-3
17-12-27 90,00--0,36-- -- --0,75----0 --
17-12-27 100,00--0,13-- -- --0,56----0 --
17-12-27 120,00--0,02-- -- --0,44----0 --
15-12-28130,0028,8032,02-0,38 -1,2% ----28,8028,801 13-3
15-12-28 35,00--27,04-- -- 25,7028,00----0 --
15-12-28 40,00--22,05-- -- 20,7523,00----0 --
15-12-28 45,0015,2017,12-- -- 15,9018,1515,2015,201 3-3
15-12-28 50,0011,0012,78-- -- ----11,0011,0010 17-3
15-12-28 55,00--9,61-- -- --------0 --
15-12-28 60,007,497,05-- -- 6,007,807,497,472 18-2
15-12-28 70,003,433,54-- -- --5,053,433,435 8-4
15-12-28 80,00--1,76-- -- 1,082,47----0 --
15-12-28 90,00--0,87-- -- --------0 --
15-12-28 100,00--0,44-- -- --0,95----0 --
15-12-28 120,00--0,10-- -- --------0 --
21-12-29 25,00--37,00-- -- --------0 --
21-12-29 30,00--32,02-- -- --------0 --
21-12-29 40,00--22,04-- -- --------0 --
21-12-29 45,00--17,12-- -- --------0 --
21-12-29 50,0011,9013,09-- -- ----11,9011,902 20-3
21-12-29 55,009,9410,16-- -- ----9,949,941 27-2
21-12-29 60,00--7,81-- -- --------0 --
21-12-29 70,00--4,47-- -- --------0 --
21-12-29 80,00--2,55-- -- --------0 --
21-12-29 90,00--1,50-- -- --------0 --
21-12-29 100,00--0,89-- -- --------0 --
21-12-29 120,000,500,31+0,19 +61,3% ----0,500,5050 10-4
20-12-30 25,00--36,98-- -- --------0 --
20-12-30 30,00--31,99-- -- --------0 --
20-12-30 40,0019,0022,00-- -- ----19,0019,002 31-3
20-12-30 45,0017,2517,01-- -- ----17,2517,2510 9-4
20-12-30 50,0013,3913,40-0,01 -0,1% ----13,4613,392 10-4
20-12-30 55,009,6910,73-- -- ----9,709,6912 5-3
20-12-30 60,008,278,57-- -- ----8,278,271 2-3
20-12-301770,004,325,48-0,20 -3,6% ----4,324,3216 16-3
20-12-30 80,003,333,46-- -- ----3,333,338 16-3
20-12-30190,002,752,17-0,09 -4,1% ----2,752,751 1-4
20-12-30 100,00--1,42-- -- --------0 --
20-12-30 120,00--0,70-- -- --------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?