Close sub menu
Opties ASR Nederland
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASR Nederland* 63,3063,22+0,08 +0,1% 63,7463,18319.71217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-6-2026)
Totaal volume 1.014 (938 Calls, 76 Puts)
Totaal open interest bij opening 7.991 (3.130 Calls, 4.861 Puts)
Call / Put ratio 12,34
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 22,0045,10---- -- 40,7041,55----0 21-5
19-06-26 24,00------ -- 38,7039,55----0 --
19-06-26 26,00------ -- --------0 --
19-06-26 28,0039,10---- -- 34,7035,55----0 21-5
19-06-26 30,0037,10---- -- --------0 21-5
19-06-26 35,0032,61---- -- 27,7028,55----0 18-5
19-06-26 40,0025,75---- -- 22,7023,55----0 20-5
19-06-26 42,0023,75---- -- 20,7021,55----0 20-5
19-06-26 44,0023,13---- -- --------0 19-5
19-06-26 45,0022,18---- -- --------0 18-5
19-06-26 46,0021,18---- -- --------0 18-5
19-06-26 48,00------ -- 14,7015,55----0 --
19-06-26 50,0016,90---- -- 12,7513,55----0 21-5
19-06-26 52,0014,99---- -- --------0 21-5
19-06-26 53,00------ -- --------0 --
19-06-26 54,0013,15---- -- 8,759,60----0 21-5
19-06-26 55,0012,20---- -- 7,758,60----0 21-5
19-06-26 56,0010,15---- -- --------0 25-5
19-06-26 57,0010,45---- -- 5,906,55----0 14-5
19-06-26 58,008,20---- -- 5,105,50----0 27-5
19-06-26 58,50------ -- --------0 --
19-06-26 59,008,20---- -- --------0 21-5
19-06-26 59,50------ -- 3,664,00----0 --
19-06-26 60,004,03---- -- --------0 3-6
19-06-26 61,00------ -- --------0 --
19-06-26 62,001,65---- -- 1,651,83----0 4-6
19-06-26 63,00------ -- --------0 --
19-06-26 64,000,60---- -- ----0,600,592 5-6
19-06-26 65,000,34---- -- ----0,340,343 5-6
19-06-26 66,000,15---- -- ----0,160,156 5-6
19-06-26 67,00------ -- --------0 --
19-06-26 68,000,04---- -- ----0,040,042 5-6
19-06-2633070,000,03---- -- --0,13----0 2-6
19-06-2641172,000,02---- -- --0,12----0 25-5
19-06-26 74,00--0,01-- -- --------0 --
19-06-262275,000,04---- -- --0,11----0 8-4
19-06-26680,000,18---- -- --0,11----0 2-9
19-06-26 84,00------ -- ---------- --
19-06-26190,000,07---- -- --0,11----0 1-9
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00--0,01-- -- --------0 --
17-07-26 35,0031,75---- -- --------0 26-5
17-07-26 40,0027,37---- -- 22,8023,65----0 15-5
17-07-26 45,0022,15---- -- --------0 21-5
17-07-26 48,00------ -- 14,8515,70----0 --
17-07-26 50,00------ -- --------0 --
17-07-26 52,00------ -- 10,9511,75----0 --
17-07-26 54,00------ -- --------0 --
17-07-26 56,008,00---- -- 7,107,90----0 21-4
17-07-26 57,00------ -- --------0 --
17-07-26 58,005,90---- -- 5,405,95----0 24-4
17-07-26 59,00------ -- --------0 --
17-07-26 60,007,07---- -- 3,834,08----0 14-5
17-07-26262,002,612,52-0,01 -0,4% ----2,612,612 5-6
17-07-26 64,001,34---- -- ----1,511,34133 5-6
17-07-26 66,000,67---- -- --------0 4-6
17-07-26 68,000,30---- -- 0,190,300,300,303 5-6
17-07-26 70,000,30---- -- --------0 29-5
17-07-26 72,000,05---- -- 0,010,21----0 1-6
17-07-26 74,00------ -- --0,26----0 --
17-07-26 76,00--0,04-- -- --0,26----0 --
17-07-26 80,00--0,03-- -- --0,21----0 --
17-07-26 84,00--0,03-- -- --0,21----0 --
21-08-26 35,00------ -- --------0 --
21-08-26 40,00------ -- --------0 --
21-08-26 45,00------ -- --------0 --
21-08-26 48,00------ -- 15,0515,90----0 --
21-08-26 50,00------ -- 13,1513,95----0 --
21-08-26 52,00------ -- --------0 --
21-08-26 54,00------ -- 9,3010,15----0 --
21-08-26 56,007,78---- -- --------0 1-6
21-08-26 57,00------ -- --------0 --
21-08-26 58,00------ -- 5,856,55----0 --
21-08-26 59,00------ -- --------0 --
21-08-26 60,00------ -- 4,484,86----0 --
21-08-26 62,00------ -- --------0 --
21-08-262064,002,10---- -- 2,022,252,102,102 5-6
21-08-26 66,001,30---- -- ----1,301,301 5-6
21-08-26 68,000,75---- -- 0,650,830,750,752 5-6
21-08-26 70,000,47---- -- --------0 3-6
21-08-26 72,000,26---- -- 0,100,35----0 2-6
21-08-26 74,000,28---- -- --------0 21-5
21-08-26 76,00------ -- --0,29----0 --
21-08-26 80,000,05---- -- --------0 29-5
21-08-26 84,00--0,03-- -- --0,24----0 --
18-09-26 22,00------ -- 40,7541,60----0 --
18-09-26 24,00------ -- 38,8039,65----0 --
18-09-26 26,00------ -- --------0 --
18-09-26 28,00------ -- 34,8035,65----0 --
18-09-26 30,00------ -- --------0 --
18-09-26 35,00------ -- 27,9028,70----0 --
18-09-26 40,00------ -- --------0 --
18-09-26 44,00------ -- --------0 --
18-09-26 46,0013,45---- -- 17,0517,90----0 3-3
18-09-26 48,0010,90---- -- --------0 26-3
18-09-26 50,0016,93---- -- 13,1514,00----0 21-5
18-09-26 52,0014,85---- -- --------0 21-5
18-09-26 54,0012,20---- -- 9,3510,15----0 20-5
18-09-26 56,007,87---- -- --------0 1-6
18-09-26 58,009,00---- -- 6,106,60----0 21-5
18-09-26 60,004,90---- -- --------0 3-6
18-09-26 65,001,89---- -- ----1,891,891 5-6
18-09-26 70,000,55---- -- --1,500,550,5521 5-6
18-09-26 75,000,16---- -- --------0 2-6
18-09-26 80,000,04---- -- --0,100,040,049 5-6
18-09-26 85,00------ -- --0,22----0 --
18-09-26 90,00--0,01-- -- --------0 --
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,01-- -- --------0 --
18-12-26 24,00------ -- 38,8039,65----0 --
18-12-26 26,00------ -- --------0 --
18-12-26 28,00------ -- 34,8035,65----0 --
18-12-26 30,0032,10---- -- --------0 6-1
18-12-26 35,0031,82---- -- --------0 21-5
18-12-26 40,0018,50---- -- 23,1523,70----0 27-3
18-12-26 45,0021,84---- -- --------0 21-5
18-12-26 48,0017,65---- -- --------0 20-5
18-12-26 50,0017,15---- -- 13,5014,00----0 21-5
18-12-26 52,0015,19---- -- 11,5012,25----0 21-5
18-12-26 54,0012,80---- -- --------0 21-5
18-12-26 55,0012,17---- -- --------0 21-5
18-12-26 56,009,27---- -- 8,258,65----0 29-5
18-12-26 58,009,19---- -- --------0 21-5
18-12-26 60,005,45---- -- --6,055,455,452 5-6
18-12-26 65,002,91---- -- ----2,912,9110 5-6
18-12-26 70,001,25---- -- ----1,301,2515 5-6
18-12-26 75,000,62---- -- 0,370,58----0 2-6
18-12-2619180,000,26---- -- ----0,260,261 5-6
18-12-26 85,00------ -- --------0 --
18-12-26 90,000,17---- -- --------0 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------ -- --------0 --
19-03-27 30,00------ -- 32,8533,70----0 --
19-03-27 35,00------ -- --------0 --
19-03-27 40,0019,40---- -- 23,0523,90----0 31-3
19-03-27 45,00------ -- --------0 --
19-03-27 48,00------ -- 15,5016,20----0 --
19-03-27 50,00------ -- --------0 --
19-03-27 52,00------ -- 11,9012,70----0 --
19-03-27 54,0010,85---- -- --------0 5-5
19-03-27 56,008,80---- -- 8,909,50----0 29-4
19-03-27 58,009,88---- -- --------0 14-5
19-03-27 60,007,15---- -- 6,206,70----0 28-5
19-03-27 65,003,65---- -- --------0 4-6
19-03-27 70,001,99---- -- 1,892,14----0 4-6
19-03-278275,001,05---- -- 0,881,09----0 3-6
19-03-27 80,000,79---- -- --------0 14-5
19-03-27 85,00------ -- --------0 --
19-03-27 90,00------ -- 0,010,31----0 --
19-03-27 100,00------ -- --------0 --
19-03-27 110,00------ -- --------0 --
18-06-27 30,00------ -- 32,6034,05----0 --
18-06-27 35,00------ -- --------0 --
18-06-27140,0027,40---- -- 22,9524,15----0 14-5
18-06-273045,0020,55---- -- 18,1519,50----0 28-5
18-06-27 50,0016,94---- -- --------0 21-5
18-06-27 55,0010,35---- -- 10,1010,70----0 1-6
18-06-2734160,007,20---- -- --------0 4-6
18-06-2784870,002,53---- -- --4,00----0 4-6
18-06-27 80,001,10---- -- 0,550,93----0 22-5
18-06-27 90,000,26---- -- 0,010,46----0 20-5
18-06-27 100,000,14---- -- --------0 20-2
18-06-27 110,00------ -- --------0 --
18-06-27 120,00--0,01-- -- --0,29----0 --
17-12-27 30,00------ -- 32,3035,00----0 --
17-12-27 35,00------ -- --------0 --
17-12-27 40,0027,07---- -- --------0 21-5
17-12-27 45,0021,80---- -- --------0 21-5
17-12-27 50,0015,55---- -- 13,3515,75----0 28-5
17-12-276255,0010,65---- -- --------0 4-6
17-12-27 60,007,50---- -- 7,008,25----0 4-6
17-12-27 70,003,05---- -- ----3,123,02300 5-6
17-12-27 80,001,36---- -- 1,361,611,371,36120 5-6
17-12-27 90,000,70---- -- 0,080,80----0 25-5
17-12-27 100,00------ -- --------0 --
17-12-27 110,00------ -- --------0 --
17-12-27 120,00------ -- --------0 --
15-12-28 30,0028,80---- -- 32,0536,00----0 13-3
15-12-28 35,00------ -- 26,8032,00----0 --
15-12-28 40,00------ -- --------0 --
15-12-28 45,0020,80---- -- --------0 29-5
15-12-28 50,0011,00---- -- 12,1518,85----0 17-3
15-12-28455,0012,60---- -- --------0 19-5
15-12-28560,009,30---- -- 5,3012,20----0 1-6
15-12-28 70,004,45---- -- --------0 4-6
15-12-28 80,002,31---- -- --6,30----0 20-5
15-12-28 90,00------ -- --5,50----0 --
15-12-28 100,00------ -- --------0 --
15-12-28 110,00------ -- --------0 --
15-12-28 120,00------ -- --------0 --
21-12-29 25,00------ -- --------0 --
21-12-29 30,00------ -- 32,4534,20----0 --
21-12-29 40,00------ -- 22,4024,85----0 --
21-12-29 45,00------ -- --------0 --
21-12-29 50,0011,90---- -- --------0 20-3
21-12-29 55,0013,65---- -- 10,4013,20----0 25-5
21-12-29 60,00------ -- --------0 --
21-12-29170,004,85---- -- --6,40----0 4-6
21-12-29 80,00------ -- --------0 --
21-12-29 90,00------ -- 0,772,82----0 --
21-12-29 100,00------ -- 0,302,18----0 --
21-12-29 120,000,75---- -- --------0 29-4
21-12-29 150,00------ -- --------0 --
20-12-30 25,00------ -- 36,1540,45----0 --
20-12-30 30,00------ -- 32,2034,50----0 --
20-12-30 40,0026,50---- -- --------0 13-5
20-12-30 45,0018,92---- -- --------0 27-4
20-12-30 50,0015,80---- -- 13,8017,05----0 20-5
20-12-30 55,0010,80---- -- ----10,8010,803 5-6
20-12-303960,0012,00---- -- 8,0011,05----0 25-5
20-12-3073470,006,10---- -- ----6,306,10300 5-6
20-12-30 80,004,07---- -- 2,254,98----0 11-5
20-12-30 90,002,75---- -- 1,093,65----0 11-5
20-12-30 100,00------ -- --------0 --
20-12-30 120,00------ -- --------0 --
20-12-30 150,00------ -- --------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?