Close sub menu
Opties ASR Nederland
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASR Nederland* 62,1461,94+0,20 +0,3% 62,2261,7861.97412:48

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-4-2026)
Totaal volume 1.277 (476 Calls, 801 Puts)
Totaal open interest bij opening 7.884 (3.991 Calls, 3.893 Puts)
Call / Put ratio 0,59
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--33,32-- -- --------0 --
17-04-26 30,00--31,32-- -- --------0 --
17-04-26 35,00--26,32-- -- 26,6027,30----0 --
17-04-26 40,0022,7021,32-- -- 21,6022,2022,9022,7030 9-2
17-04-26 42,00--19,32-- -- 19,6020,30----0 --
17-04-26 44,00--17,33-- -- --------0 --
17-04-26 46,0016,5515,33-- -- ----16,5516,551 9-2
17-04-26 48,00--13,33-- -- 13,6514,35----0 --
17-04-26 50,00--11,33-- -- 11,6512,35----0 --
17-04-26 51,00--10,33-- -- 10,6511,35----0 --
17-04-26 52,004,859,34-- -- 9,7010,354,854,8515 23-3
17-04-26 53,00--8,35-- -- 8,709,30----0 --
17-04-26 54,00--7,37-- -- 7,758,25----0 --
17-04-26 55,005,756,41-- -- 6,807,255,755,751 2-3
17-04-26 56,003,025,45-- -- 5,806,253,023,0225 27-3
17-04-26 56,50--4,97-- -- 5,305,80----0 --
17-04-26 57,002,324,50-- -- ----2,322,32120 27-3
17-04-26 57,50--4,02-- -- 4,384,78----0 --
17-04-26 58,003,903,55+0,35 +9,9% ----3,903,906 17:09
17-04-26 58,50--3,10-- -- 3,453,79----0 --
17-04-26 59,003,012,66+0,35 +13,2% 3,013,313,013,012 9-4
17-04-26 59,50--2,21-- -- 2,572,85----0 --
17-04-26 60,002,031,83+0,20 +10,9% 2,132,392,032,035 9-4
17-04-26 61,001,201,13-- -- ----1,201,201 7-4
17-04-2681162,000,640,59+0,05 +8,5% 0,680,910,830,6435 15:06
17-04-26 63,000,400,25+0,15 +60,0% 0,310,470,400,4015 9-4
17-04-26 64,000,120,09+0,03 +33,3% 0,070,220,140,1265 16:47
17-04-26 65,00--0,02-- -- --0,19----0 --
17-04-26 66,000,040,01-- -- 0,010,090,040,042 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-- -- --0,110,070,0710 19-2
17-04-26 76,00--0,01-- -- --------0 --
17-04-26 80,00--0,01-- -- --------0 --
15-05-26 30,0027,9531,37-- -- 31,6532,3527,9527,952 30-3
15-05-26 35,00--26,38-- -- 26,7027,40----0 --
15-05-26 40,00--21,40+0,63 +2,9% --------0 --
15-05-26 42,00--19,42-- -- --------0 --
15-05-26 44,00--17,44-- -- --------0 --
15-05-26 45,00--16,45-- -- 16,7517,45----0 --
15-05-26 46,00--15,47-- -- 15,7516,45----0 --
15-05-26 48,00--13,51-- -- 13,8014,50----0 --
15-05-26 50,00--11,56-- -- 11,8512,55----0 --
15-05-26 51,007,7510,58-- -- 10,9011,557,757,758 24-3
15-05-26 52,006,559,63-- -- ----6,556,551 30-3
15-05-26 53,006,308,66-- -- 8,959,556,306,301 26-3
15-05-26 54,006,057,71-- -- 8,058,506,056,0510 31-3
15-05-26 55,00--6,78-- -- 7,157,55----0 --
15-05-26 56,00--5,88-- -- 6,156,60----0 --
15-05-26 57,004,604,99-- -- 5,305,704,604,601 1-4
15-05-26 58,002,454,15-- -- 4,514,792,452,451 16-3
15-05-26 59,002,153,34-- -- ----2,152,151 19-3
15-05-26 60,002,952,63+0,32 +12,2% 2,893,172,952,884 17:12
15-05-26 62,001,581,43+0,15 +10,5% 1,561,831,651,586 9-4
15-05-26 64,000,800,63+0,17 +27,0% 0,720,850,830,7262 9-4
15-05-261466,000,300,19+0,11 +57,9% 0,220,350,300,301 9-4
15-05-26 68,000,150,08-- -- 0,050,190,150,1511 2-4
15-05-26 70,000,060,01-- -- ----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% --0,080,020,023 30-3
15-05-26380,000,020,01+0,01 +100,0% --0,090,020,023 31-3
19-06-26 22,0036,6539,36-2,71 -6,9% 39,6540,3536,6536,6510 4-9
19-06-26 24,00--37,37-- -- 37,6538,35----0 --
19-06-26 26,00--35,38-- -- --------0 --
19-06-26 28,00--33,38-- -- --------0 --
19-06-26 30,0027,6631,39-3,73 -11,9% 31,6532,3527,6627,6635 22-5
19-06-26 35,0020,6026,40-5,80 -22,0% 26,7027,4020,6020,601 26-6
19-06-26 40,0020,7021,42-0,72 -3,4% 21,7522,4020,7020,701 22-12
19-06-26 42,00--19,43-- -- --------0 --
19-06-26 44,00--17,45-- -- --------0 --
19-06-26 45,0012,6516,45-3,80 -23,1% ----12,8612,6340 22-5
19-06-26 46,00--15,46-- -- --------0 --
19-06-26 48,00--13,49-- -- 13,8014,50----0 --
19-06-26 50,0010,2011,52-- -- ----10,2010,202 18-3
19-06-26 52,007,309,59-- -- 9,9010,557,307,301 11-3
19-06-26 53,00--8,63-- -- 9,009,55----0 --
19-06-26 54,005,707,67-- -- 8,058,555,705,704 13-3
19-06-26 55,007,056,76+0,29 +4,3% 7,157,607,057,051 15:35
19-06-26 56,003,855,87-- -- 6,206,653,853,8535 27-3
19-06-26 57,00--4,98-- -- --------0 --
19-06-26 58,002,704,18-- -- 4,604,872,702,702 26-3
19-06-26 59,002,353,44-- -- 3,814,062,352,3515 26-3
19-06-26 60,003,152,74+0,41 +15,0% 3,053,303,152,95120 17:25
19-06-26 62,001,901,61+0,29 +18,0% --2,001,901,908 17:16
19-06-26 64,001,050,80+0,25 +31,3% 0,941,121,050,9718 17:26
19-06-26 65,000,750,55-- -- 0,620,800,750,7580 8-4
19-06-26 66,000,490,37-- -- 0,400,560,490,498 7-4
19-06-26 68,000,200,16-- -- 0,150,310,210,2012 8-4
19-06-26 70,000,230,07+0,16 +228,6% --0,230,230,2310 9-4
19-06-26 72,00--0,03-- -- --------0 --
19-06-26 75,000,040,01-- -- --0,100,040,042 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--39,37-- -- 39,6540,35----0 --
18-09-26 24,00--37,37-- -- 37,6538,35----0 --
18-09-26 26,00--35,38-- -- 35,6536,35----0 --
18-09-26 28,00--33,38-- -- 33,6534,35----0 --
18-09-26 30,00--31,39-- -- 31,7032,40----0 --
18-09-26 35,00--26,41-- -- --------0 --
18-09-26 40,00--21,42-- -- 21,7522,45----0 --
18-09-26 44,00--17,44-- -- 17,8018,50----0 --
18-09-26 46,0013,4515,46-- -- 15,8516,5513,4513,454 3-3
18-09-26 48,0010,9013,49-- -- ----10,9010,903 26-3
18-09-26 50,0010,8011,54-- -- 11,9512,5510,8010,802 1-4
18-09-26 52,007,259,65-- -- 10,0510,607,257,0512 30-3
18-09-26 54,005,907,83-- -- 8,208,705,905,9022 19-3
18-09-26 56,003,506,15-- -- 6,506,903,503,505 23-3
18-09-26 58,003,704,67-- -- ----3,703,702 31-3
18-09-26 60,003,603,37+0,23 +6,8% 3,593,873,653,607 17:12
18-09-2650865,001,431,22+0,21 +17,2% 1,321,401,431,431 9-4
18-09-26 70,000,300,36-- -- 0,340,540,300,302 30-3
18-09-26 75,000,310,10-- -- 0,030,200,310,3028 12-2
18-09-26 80,00--0,02-- -- --0,11----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--37,37-- -- 37,6538,35----0 --
18-12-26 26,00--35,38-- -- 35,6536,35----0 --
18-12-26 28,00--33,38-- -- 33,6534,35----0 --
18-12-26 30,0032,1031,39-- -- ----32,1032,103 6-1
18-12-26 35,00--26,40-- -- 26,7027,40----0 --
18-12-26 40,0018,5021,42-- -- 21,7522,4518,5018,5010 27-3
18-12-264745,0017,0016,45-- -- 16,8517,5017,0017,002 8-4
18-12-26 48,0012,0513,51-- -- ----12,0512,053 31-3
18-12-26 50,008,7011,61-- -- 12,0512,608,708,709 30-3
18-12-26 52,007,809,79-- -- ----7,807,801 26-3
18-12-26 54,006,258,07-- -- 8,458,856,256,209 23-3
18-12-26 55,007,807,30+0,50 +6,8% ----7,807,801 9-4
18-12-2615256,006,056,53+0,49 +7,5% 6,857,206,056,052 1-4
18-12-26 58,004,115,16-- -- 5,355,804,114,1138 25-3
18-12-26 60,004,054,00-- -- 4,154,404,254,0544 8-4
18-12-261.81565,002,051,87+0,18 +9,6% 2,002,152,062,0533 9-4
18-12-26 70,000,890,81+0,08 +9,9% 0,831,040,900,893 9-4
18-12-26 75,000,350,35-- -- 0,290,470,350,351 11-3
18-12-26 80,000,280,14-- -- ----0,290,2723 12-2
18-12-26 90,000,170,02+0,15 +750,0% --0,110,170,171 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--33,39-- -- 33,6534,35----0 --
19-03-27 30,00--31,40-- -- --------0 --
19-03-27 35,00--26,41-- -- 26,7027,40----0 --
19-03-27 40,0019,4021,43-- -- 21,8022,5019,4019,402 31-3
19-03-27 45,00--16,49-- -- --------0 --
19-03-27 48,00--13,62-- -- --------0 --
19-03-27 50,00--11,80-- -- 12,2012,90----0 --
19-03-27 52,00--10,08-- -- 10,4511,15----0 --
19-03-27 54,00--8,51-- -- --------0 --
19-03-27 56,00--7,12-- -- --------0 --
19-03-27 58,005,955,86+0,09 +1,5% 6,006,455,955,9510 9-4
19-03-27 60,004,844,71+0,13 +2,8% 4,865,254,844,8130 9-4
19-03-27 65,002,202,55-- -- ----2,202,201 31-3
19-03-27 70,00--1,31-- -- 1,381,64----0 --
19-03-27 75,00--0,63-- -- 0,640,84----0 --
19-03-27 80,00--0,27-- -- --------0 --
19-03-27 90,00--0,06-- -- 0,010,18----0 --
19-03-27 100,00--0,01-- -- --------0 --
18-06-27 30,00--31,38-- -- 31,4532,60----0 --
18-06-27 35,00--26,40-- -- 26,5027,65----0 --
18-06-27 40,0018,6021,41-- -- 21,6022,7518,6018,6010 27-3
18-06-27 45,0015,6016,47-0,87 -5,3% 16,7517,9015,6015,602 17-12
18-06-27 50,0013,0511,85+1,20 +10,1% 12,1513,3013,0513,051 9-4
18-06-27 55,006,858,05-- -- ----6,856,852 25-3
18-06-2722960,005,455,14-- -- 5,255,705,505,456 8-4
18-06-2726070,001,901,65+0,25 +15,2% 1,711,991,901,8511 15:25
18-06-27 80,000,400,45-- -- --1,000,400,403 27-3
18-06-27 90,000,150,13+0,02 +15,4% 0,030,240,150,151 9-4
18-06-27 100,000,140,03-- -- --0,140,140,1440 20-2
18-06-27 120,00--0,03-- -- --------0 --
17-12-27 30,00--31,39-- -- 31,3532,90----0 --
17-12-27 35,00--26,40-- -- --------0 --
17-12-27 40,0018,3021,41-- -- 21,4022,9018,3018,304 20-3
17-12-27 45,0014,1916,47-- -- ----14,1913,9334 3-3
17-12-27 50,0010,1011,98-- -- 12,0513,4510,1010,101 26-3
17-12-27 55,006,808,51-- -- 8,209,656,806,801 26-3
17-12-276360,006,005,73+0,27 +4,7% 5,406,656,006,0010 9-4
17-12-27 70,002,302,27-- -- 2,002,712,302,301 2-4
17-12-27 80,000,850,81-- -- ----0,850,853 18-3
17-12-27 90,00--0,30-- -- 0,080,54----0 --
17-12-27 100,00--0,10-- -- --0,40----0 --
17-12-27 120,00--0,01-- -- --0,34----0 --
15-12-28 30,0028,8031,38-- -- ----28,8028,801 13-3
15-12-28 35,00--26,40-- -- --------0 --
15-12-28 40,00--21,41-- -- --------0 --
15-12-28 45,0015,2016,49-- -- 16,1518,4015,2015,201 3-3
15-12-28 50,0011,0012,23-- -- ----11,0011,0010 17-3
15-12-28 55,00--9,12-- -- 8,6510,65----0 --
15-12-28 60,007,496,66-- -- 6,107,907,497,472 18-2
15-12-28 70,003,433,30-- -- --5,053,433,435 8-4
15-12-28 80,00--1,62-- -- 1,082,47----0 --
15-12-28 90,00--0,80-- -- 0,261,41----0 --
15-12-28 100,00--0,40-- -- --------0 --
15-12-28 120,00--0,09-- -- --------0 --
21-12-29 25,00--36,36-- -- 35,2038,90----0 --
21-12-29 30,00--31,38-- -- 30,2033,90----0 --
21-12-29 40,00--21,40-- -- --------0 --
21-12-29 45,00--16,49-- -- 15,5519,25----0 --
21-12-29 50,0011,9012,46-- -- 11,7514,8511,9011,902 20-3
21-12-29 55,009,949,68-- -- 8,7011,809,949,941 27-2
21-12-29 60,00--7,32-- -- 6,359,25----0 --
21-12-29 70,00--4,17-- -- 3,375,65----0 --
21-12-29 80,00--2,40-- -- 1,343,68----0 --
21-12-29 90,00--1,44-- -- 0,462,34----0 --
21-12-29 100,00--0,85-- -- --1,62----0 --
21-12-29 120,00--0,30-- -- --------0 --
20-12-30 25,00--36,38-- -- 35,2038,90----0 --
20-12-30 30,00--31,40-- -- --------0 --
20-12-30 40,0019,0021,43-- -- 20,3024,0019,0019,002 31-3
20-12-30 45,0017,2516,52+0,73 +4,4% 15,6019,4017,2517,2510 15:56
20-12-30 50,0012,3012,90-- -- 12,1515,3012,3012,302 31-3
20-12-30 55,009,6910,27-- -- 9,5012,709,709,6912 5-3
20-12-30 60,008,278,11-- -- 7,3010,358,278,271 2-3
20-12-30 70,004,325,08-- -- ----4,324,3216 16-3
20-12-30 80,003,333,22-- -- 2,313,953,333,338 16-3
20-12-30 90,002,752,01-- -- 1,112,752,752,751 1-4
20-12-30 100,00--1,31-- -- 0,322,25----0 --
20-12-30 120,00--0,65-- -- --------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?