Close sub menu
Opties ASR Nederland
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASR Nederland* 61,5460,68+0,86 +1,4% 62,6061,38149.54610:44

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-4-2026)
Totaal volume 383 (201 Calls, 182 Puts)
Totaal open interest bij opening 4.399 (3.207 Calls, 1.192 Puts)
Call / Put ratio 1,10
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--32,95-- -- 32,3533,05----0 --
17-04-26 30,00--30,95-- -- 30,3531,05----0 --
17-04-26 35,00--25,97-- -- 25,3526,05----0 --
17-04-26 40,0022,7021,00-- -- ----22,9022,7030 9-2
17-04-26 42,00--19,01-- -- --------0 --
17-04-26 44,00--17,02-- -- 16,3517,05----0 --
17-04-26 46,0016,5515,03-- -- 14,3515,0516,5516,551 9-2
17-04-26 48,00--13,05-- -- 12,4013,10----0 --
17-04-26 50,00--11,06-- -- 10,4011,10----0 --
17-04-26 51,00--10,07-- -- 9,4510,10----0 --
17-04-261552,004,859,08-0,28 -3,1% 8,509,054,854,8515 23-3
17-04-26 53,00--8,10-- -- 7,458,15----0 --
17-04-26 54,00--7,13-- -- 6,557,00----0 --
17-04-26 55,005,756,14-- -- 5,606,055,755,751 2-3
17-04-26 56,003,025,19-- -- ----3,023,0225 27-3
17-04-26 56,50------ -- 4,254,60----0 --
17-04-26 57,002,324,27-- -- ----2,322,32120 27-3
17-04-26 57,50------ -- 3,373,70----0 --
17-04-26 58,003,003,38-- -- 2,953,253,003,001 1-4
17-04-26 58,50------ -- 2,532,83----0 --
17-04-26 59,002,292,56-- -- 2,132,422,292,253 2-4
17-04-26 59,50------ -- 1,762,06----0 --
17-04-26 60,001,951,81+0,14 +7,7% ----2,051,8627 14:29
17-04-26 61,001,20---- -- 0,871,151,201,201 14:28
17-04-26 62,000,690,72-0,03 -4,2% 0,450,720,950,6830 13:22
17-04-26 63,00------ -- 0,220,40----0 --
17-04-26 64,000,200,19-- -- ----0,200,2031 2-4
17-04-26 65,00------ -- ---------- --
17-04-26 66,000,040,040,00 0,0% 0,010,210,040,042 7-4
17-04-26 68,000,040,01-- -- --0,210,040,043 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 30,0027,9531,03-- -- ----27,9527,952 30-3
15-05-26 35,00--26,06-- -- 25,4026,10----0 --
15-05-26 40,00--21,11-- -- 20,4521,15----0 --
15-05-26 42,00--19,13-- -- 18,4519,15----0 --
15-05-26 44,00--17,16-- -- --------0 --
15-05-26 45,00--16,17-- -- 15,5016,20----0 --
15-05-26 46,00--15,19-- -- 14,5515,25----0 --
15-05-26 48,00--13,23-- -- 12,6013,30----0 --
15-05-26 50,00--11,30-- -- 10,7011,25----0 --
15-05-26 51,007,7510,32-- -- ----7,757,758 24-3
15-05-26 52,006,559,38-- -- ----6,556,551 30-3
15-05-26 53,006,308,43-- -- 7,908,306,306,301 26-3
15-05-26 54,006,057,51-- -- 6,957,406,056,0510 31-3
15-05-26 55,00--6,60-- -- 6,056,50----0 --
15-05-26 56,00--5,73-- -- 5,155,60----0 --
15-05-26 57,004,604,90-- -- 4,374,734,604,601 1-4
15-05-26 58,002,454,08-- -- 3,613,972,452,451 16-3
15-05-26 59,002,153,34-- -- ----2,152,151 19-3
15-05-26 60,002,702,62+0,08 +3,1% 2,262,562,802,703 7-4
15-05-26 62,001,401,52-0,12 -7,9% 1,241,521,401,401 17:02
15-05-26 64,000,710,73-0,02 -2,7% ----0,850,714 7-4
15-05-26 66,000,270,34-0,07 -20,6% 0,150,430,270,272 15:43
15-05-26 68,000,150,12-- -- --0,210,150,1511 2-4
15-05-26 70,000,060,04-- -- --0,300,060,061 30-3
15-05-26 72,000,070,01-- -- --0,300,070,071 23-2
15-05-26 76,000,020,01+0,01 +100,0% --0,300,020,023 30-3
15-05-26380,000,020,01+0,01 +100,0% --0,300,020,023 31-3
19-06-26 22,0036,6539,00-2,35 -6,0% ----36,6536,6510 4-9
19-06-26 24,00--37,01-- -- --------0 --
19-06-26 26,00--35,02-- -- 34,4035,10----0 --
19-06-26 28,00--33,03-- -- --------0 --
19-06-26 30,0027,6631,04-3,38 -10,9% 30,4031,1027,6627,6635 22-5
19-06-26 35,0020,6026,06-5,46 -21,0% 25,4526,1520,6020,601 26-6
19-06-26 40,0020,7021,08-0,38 -1,8% ----20,7020,701 22-12
19-06-26 42,00--19,10-- -- 18,5019,20----0 --
19-06-26 44,00--17,12-- -- --------0 --
19-06-26 45,0012,6516,13-3,48 -21,6% ----12,8612,6340 22-5
19-06-26 46,00--15,15-- -- --------0 --
19-06-26 48,00--13,17-- -- --------0 --
19-06-2620450,0010,2011,22-0,27 -2,4% 10,7511,3010,2010,202 18-3
19-06-26 52,007,309,31-- -- ----7,307,301 11-3
19-06-26 53,00--8,38-- -- 7,908,40----0 --
19-06-26 54,005,707,48-- -- 7,007,455,705,704 13-3
19-06-26 55,005,406,60-- -- ----5,455,4020 31-3
19-06-26 56,003,855,73-- -- 5,305,703,853,8535 27-3
19-06-26 57,00--4,92-- -- 4,484,91----0 --
19-06-26 58,002,704,15-- -- ----2,702,702 26-3
19-06-26 59,002,353,45-- -- ----2,352,3515 26-3
19-06-26 60,002,682,81-- -- --3,592,682,50103 1-4
19-06-26 62,001,751,71+0,04 +2,3% 1,431,731,751,751 7-4
19-06-263664,001,000,94-0,08 -8,5% 0,721,021,051,0011 7-4
19-06-26 65,000,650,69-0,04 -5,8% ----0,650,6517 7-4
19-06-26 66,000,490,45+0,04 +8,9% 0,290,590,490,498 7-4
19-06-26 68,000,210,26-- -- ----0,210,2020 31-3
19-06-26 70,000,150,14-- -- --0,300,150,152 2-4
19-06-26 72,00--0,06-- -- --0,30----0 --
19-06-262275,000,220,020,00 0,0% ----0,220,2220 15-1
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--39,00-- -- 38,3539,05----0 --
18-09-26 24,00--37,00-- -- 36,4037,10----0 --
18-09-26 26,00--35,01-- -- 34,4035,10----0 --
18-09-26 28,00--33,02-- -- --------0 --
18-09-26 30,00--31,03-- -- --------0 --
18-09-26 35,00--26,04-- -- 25,4526,15----0 --
18-09-26 40,00--21,07-- -- 20,5021,20----0 --
18-09-26 44,00--17,10-- -- --------0 --
18-09-26 46,0013,4515,13-- -- 14,6515,3513,4513,454 3-3
18-09-26 48,0010,9013,17-- -- ----10,9010,903 26-3
18-09-266150,0010,8011,26-0,27 -2,4% 10,8511,3510,8010,802 1-4
18-09-26 52,007,259,41-- -- 8,959,457,257,0512 30-3
18-09-26 54,005,907,68-- -- ----5,905,9022 19-3
18-09-26 56,003,506,07-- -- 5,606,053,503,505 23-3
18-09-26 58,003,704,65-- -- ----3,703,702 31-3
18-09-26 60,002,693,39-- -- 3,063,362,692,5511 31-3
18-09-2650765,001,301,33-- -- 1,111,411,301,3051 2-4
18-09-26 70,000,300,45-- -- ----0,300,302 30-3
18-09-26 75,000,310,16-- -- 0,030,290,310,3028 12-2
18-09-26 80,00--0,05-- -- --0,20----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--37,01-- -- --------0 --
18-12-26 26,00--35,02-- -- --------0 --
18-12-26 28,00--33,02-- -- 32,4033,10----0 --
18-12-26 30,0032,1031,03-- -- 30,4031,1032,1032,103 6-1
18-12-26 35,00--26,05-- -- --------0 --
18-12-261640,0018,5021,07-0,26 -1,2% ----18,5018,5010 27-3
18-12-26 45,0016,5016,13+0,37 +2,3% 15,6516,3516,5016,502 7-4
18-12-26 48,0012,0513,24-- -- 12,8013,4012,0512,053 31-3
18-12-26 50,008,7011,37-- -- ----8,708,709 30-3
18-12-26 52,007,809,59-- -- 9,159,607,807,801 26-3
18-12-26 54,006,257,95-- -- 7,458,156,256,209 23-3
18-12-26 55,005,107,18-- -- 6,707,155,204,458 23-3
18-12-26 56,006,056,48-- -- 6,006,456,056,052 1-4
18-12-26 58,004,115,18-- -- ----4,114,1138 25-3
18-12-26 60,004,034,06-0,03 -0,7% 3,654,014,034,0332 7-4
18-12-261.81465,002,042,03+0,01 +0,5% 1,752,052,102,0451 13:09
18-12-26 70,000,930,89+0,04 +4,5% 0,701,000,910,919 12:37
18-12-26 75,000,350,36-- -- ----0,350,351 11-3
18-12-26 80,000,280,14-- -- 0,060,310,290,2723 12-2
18-12-26 90,000,170,02+0,15 +750,0% --0,190,170,171 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--33,02-- -- 32,4033,10----0 --
19-03-27 30,00--31,03-- -- 30,4031,10----0 --
19-03-27 35,00--26,05-- -- --------0 --
19-03-27 40,0019,4021,08-- -- 20,5521,2519,4019,402 31-3
19-03-27 45,00--16,18-- -- 15,7516,45----0 --
19-03-27 48,00--13,37-- -- 12,9513,65----0 --
19-03-27 50,00--11,61-- -- 11,1511,85----0 --
19-03-27 52,00--9,97-- -- 9,4510,15----0 --
19-03-27 54,00--8,50-- -- 7,908,60----0 --
19-03-27 56,00--7,12-- -- --------0 --
19-03-27 58,00--5,88-- -- 5,355,85----0 --
19-03-27 60,004,054,76-- -- ----4,054,051 31-3
19-03-27 65,002,202,65-- -- 2,452,752,202,201 31-3
19-03-27 70,00--1,42-- -- 1,221,52----0 --
19-03-27 75,00--0,75-- -- 0,530,83----0 --
19-03-27 80,00--0,39-- -- 0,240,49----0 --
19-03-27 90,00--0,09-- -- --0,25----0 --
19-03-27 100,00--0,02-- -- --------0 --
18-06-27 30,00--31,02-- -- --------0 --
18-06-27 35,00--26,04-- -- 25,2526,40----0 --
18-06-27 40,0018,6021,06-- -- 20,3521,5018,6018,6010 27-3
18-06-27 45,0015,6016,18-0,58 -3,6% ----15,6015,602 17-12
18-06-27 50,009,6911,67-- -- ----9,699,691 11-3
18-06-27 55,006,858,05-- -- ----6,856,852 25-3
18-06-2723460,003,855,18-0,13 -2,5% 4,805,303,853,3520 23-3
18-06-2725970,001,711,78-- -- 1,531,981,711,711 1-4
18-06-27 80,000,400,54-- -- --1,000,400,403 27-3
18-06-27 90,000,180,18-- -- 0,030,240,180,181 5-3
18-06-27 100,000,140,05-- -- --0,280,140,1440 20-2
18-06-27 120,00--0,03-- -- --------0 --
17-12-27 30,00--31,03-- -- --------0 --
17-12-27 35,00--26,05-- -- --------0 --
17-12-27 40,0018,3021,07-- -- --21,6018,3018,304 20-3
17-12-27 45,0014,1916,18-- -- ----14,1913,9334 3-3
17-12-27 50,0010,1011,78-- -- ----10,1010,101 26-3
17-12-27 55,006,808,27-- -- ----6,806,801 26-3
17-12-27 60,005,555,54-- -- 3,65--5,555,554 2-4
17-12-27 70,002,302,17-- -- 1,642,992,302,301 2-4
17-12-27 80,000,850,78-- -- 0,321,410,850,853 18-3
17-12-27 90,00--0,29-- -- 0,020,77----0 --
17-12-27 100,00--0,11-- -- --0,60----0 --
17-12-27 120,00--0,01-- -- --0,40----0 --
15-12-28 30,0028,8031,01-- -- ----28,8028,801 13-3
15-12-28 35,00--26,02-- -- --------0 --
15-12-28 40,00--21,04-- -- --------0 --
15-12-28 45,0015,2016,16-- -- ----15,2015,201 3-3
15-12-28 50,0011,0012,20-- -- ----11,0011,0010 17-3
15-12-28 55,00--9,21-- -- --------0 --
15-12-28 60,007,496,74-- -- ----7,497,472 18-2
15-12-28 70,002,653,49-- -- --5,052,652,651 19-3
15-12-28 80,00--1,79-- -- --------0 --
15-12-28 90,00--0,91-- -- --------0 --
15-12-28 100,00--0,48-- -- --------0 --
15-12-28 120,00--0,12-- -- --------0 --
21-12-29 25,00--35,99-- -- --------0 --
21-12-29 30,00--31,00-- -- --------0 --
21-12-29 40,00--21,03-- -- --------0 --
21-12-29 45,00--16,22-- -- --------0 --
21-12-29 50,0011,9012,49-- -- ----11,9011,902 20-3
21-12-29 55,009,949,73-- -- 7,55--9,949,941 27-2
21-12-29 60,00--7,50-- -- --------0 --
21-12-29 70,00--4,41-- -- --------0 --
21-12-29 80,00--2,56-- -- --------0 --
21-12-29 90,00--1,51-- -- --------0 --
21-12-29 100,00--0,90-- -- --------0 --
21-12-29 120,00--0,32-- -- --------0 --
20-12-30 25,00--36,00-- -- --------0 --
20-12-30 30,00--31,02-- -- --------0 --
20-12-30 40,0019,0021,05-- -- ----19,0019,002 31-3
20-12-30 45,0014,0016,27-- -- ----14,7014,003 16-3
20-12-30 50,0012,3012,72-- -- ----12,3012,302 31-3
20-12-30 55,009,6910,13-- -- ----9,709,6912 5-3
20-12-30 60,008,278,06-- -- ----8,278,271 2-3
20-12-301770,004,325,25+0,06 +1,1% 3,97--4,324,3216 16-3
20-12-30 80,003,333,16-- -- --3,953,333,338 16-3
20-12-30 90,002,752,00-- -- --2,752,752,751 1-4
20-12-30 100,00--1,31-- -- --------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?