Close sub menu
Opties ASR Nederland
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASR Nederland* 64,3063,98+0,32 +0,5% 64,4263,2493.84015:10

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-4-2026)
Totaal volume 383 (203 Calls, 180 Puts)
Totaal open interest bij opening 7.927 (6.204 Calls, 1.723 Puts)
Call / Put ratio 1,13
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 30,0034,2034,39-- -- 33,6534,2034,2034,201 17-4
15-05-26 35,00--29,40-- -- 28,6029,30----0 --
15-05-26 40,00--24,40-- -- 23,6024,30----0 --
15-05-26 42,00--22,41-- -- 21,6022,30----0 --
15-05-26 44,00--20,41-- -- 19,6020,30----0 --
15-05-26 45,00--19,41-- -- 18,6019,30----0 --
15-05-26 46,00--18,41-- -- 17,6018,30----0 --
15-05-26 48,00--16,41-- -- 15,6016,30----0 --
15-05-26 50,00--14,42-- -- 13,6014,30----0 --
15-05-26 51,007,7513,42-- -- 12,7513,257,757,758 24-3
15-05-26152,006,5512,42-0,38 -3,1% 11,7012,306,556,551 30-3
15-05-26653,006,3011,42-0,38 -3,3% 10,7511,256,306,301 26-3
15-05-26 54,006,0510,42-- -- 9,8010,256,056,0510 31-3
15-05-26 55,00--9,43-- -- 8,709,30----0 --
15-05-26 56,007,778,44-- -- 7,808,257,777,771 15-4
15-05-26 57,007,307,47-- -- 6,807,307,307,301 20-4
15-05-26 58,006,076,50-- -- 5,856,306,076,071 15-4
15-05-26 59,004,275,55-- -- 4,985,354,274,271 14-4
15-05-26 60,004,094,62-0,53 -11,5% 4,044,384,094,091 29-4
15-05-26 62,002,652,88-- -- 2,382,602,652,652 27-4
15-05-26 64,001,031,42-0,39 -27,5% 1,041,191,201,0313 29-4
15-05-26 66,000,410,47-0,06 -12,8% 0,260,430,410,395 17:00
15-05-26 68,000,110,10-- -- 0,010,150,110,1117 24-4
15-05-26 70,000,060,02-- -- --0,100,060,061 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 22,0036,6542,39-5,74 -13,5% 41,6542,2036,6536,6510 4-9
19-06-26 24,00--40,40-- -- 39,6040,30----0 --
19-06-26 26,00--38,40-- -- 37,6038,30----0 --
19-06-26 28,00--36,40-- -- 35,6036,30----0 --
19-06-26 30,0027,6634,41-6,75 -19,6% 33,6034,3027,6627,6635 22-5
19-06-26 35,0020,6029,41-8,81 -30,0% 28,6029,3020,6020,601 26-6
19-06-26 40,0020,7024,42-3,72 -15,2% 23,6524,3020,7020,701 22-12
19-06-26 42,00--22,43-- -- 21,6022,30----0 --
19-06-26 44,00--20,43-- -- 19,6020,30----0 --
19-06-26 45,0012,6519,43-6,78 -34,9% 18,6019,3012,8612,6340 22-5
19-06-26 46,00--18,43-- -- 17,6018,30----0 --
19-06-26 48,00--16,44-- -- 15,6516,35----0 --
19-06-26 50,0013,2514,44-- -- 13,7514,2513,2513,254 23-4
19-06-26 52,007,3012,45-- -- 11,7512,307,307,301 11-3
19-06-26 53,00--11,46-- -- 10,7011,40----0 --
19-06-26 54,009,1410,47-- -- 9,8510,309,209,1425 23-4
19-06-26 55,008,189,48-- -- 8,809,308,188,185 23-4
19-06-26 56,007,878,49-0,62 -7,3% 7,908,307,877,873 29-4
19-06-26 57,00--7,51-- -- 6,857,35----0 --
19-06-26 58,005,956,55-- -- 5,956,405,955,951 27-4
19-06-26 59,005,715,60-- -- 5,055,455,715,7115 22-4
19-06-26 60,004,884,69-- -- 4,194,494,884,881 28-4
19-06-26 62,002,843,04-0,20 -6,6% 2,562,802,842,553 29-4
19-06-26 64,001,451,67-0,22 -13,2% 1,301,491,451,451 29-4
19-06-26 65,000,971,17-0,20 -17,1% 0,831,040,970,972 29-4
19-06-26 66,000,650,74-0,09 -12,2% 0,530,710,650,651 29-4
19-06-26 68,000,250,29-- -- 0,190,320,250,2510 24-4
19-06-26 70,000,100,11-0,01 -9,1% 0,040,160,100,101 29-4
19-06-26 72,00--0,04-- -- --0,13----0 --
19-06-26 75,000,040,01-- -- --0,100,040,042 8-4
19-06-26680,000,180,02+0,16 +800,0% --0,080,180,181 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--29,42-- -- 28,6029,30----0 --
17-07-26 40,00--24,42-- -- 23,6024,30----0 --
17-07-26 45,00--19,43-- -- 18,6019,30----0 --
17-07-26 48,00--16,44-- -- 15,6516,35----0 --
17-07-26 50,00--14,44-- -- 13,6514,35----0 --
17-07-26 52,00--12,46-- -- 11,7012,40----0 --
17-07-26 54,00--10,47-- -- 9,7510,35----0 --
17-07-261056,008,008,51-0,37 -4,3% 7,908,308,008,0010 21-4
17-07-26 57,00--7,55-- -- 6,907,35----0 --
17-07-26458,005,906,61-0,37 -5,6% 6,006,455,905,904 24-4
17-07-26 59,00--5,70-- -- 5,155,50----0 --
17-07-26 60,00--4,83-- -- 4,264,63----0 --
17-07-26 62,00--3,26-- -- 2,773,00----0 --
17-07-26 64,001,731,99-0,26 -13,1% 1,631,801,731,731 29-4
17-07-26 66,00--1,08-- -- 0,801,01----0 --
17-07-26 68,000,560,53+0,03 +5,7% 0,380,550,560,561 29-4
17-07-26 70,000,250,24+0,01 +4,2% 0,160,320,250,251 29-4
17-07-26 72,00--0,14-- -- 0,040,23----0 --
17-07-26 76,00--0,03-- -- --------0 --
17-07-26 80,00------ -- --------0 --
18-09-26 22,00--42,40-- -- 41,5542,25----0 --
18-09-26 24,00--40,40-- -- 39,6040,30----0 --
18-09-26 26,00--38,40-- -- 37,6038,30----0 --
18-09-26 28,00--36,41-- -- 35,6036,30----0 --
18-09-26 30,00--34,41-- -- 33,6034,30----0 --
18-09-26 35,00--29,42-- -- 28,6029,30----0 --
18-09-26 40,00--24,43-- -- 23,6024,30----0 --
18-09-26 44,00--20,43-- -- 19,6520,35----0 --
18-09-26 46,0013,4518,44-- -- 17,8018,2513,4513,454 3-3
18-09-26 48,0010,9016,44-- -- 15,7516,2510,9010,903 26-3
18-09-26 50,0010,8014,45-- -- 13,8514,3010,8010,802 1-4
18-09-26 52,0012,7312,46-- -- 11,8012,3512,7312,731 28-4
18-09-26 54,005,9010,50-- -- 9,8510,405,905,9022 19-3
18-09-26 56,003,508,59-- -- 7,958,453,503,505 23-3
18-09-26 58,006,506,79-- -- 6,206,606,506,503 27-4
18-09-26 60,005,255,16-- -- 4,554,875,255,102 28-4
18-09-2650665,001,952,17-0,22 -10,1% 1,761,981,951,9030 16:58
18-09-26 70,000,680,64-- -- 0,510,670,680,652 28-4
18-09-26 75,000,160,16-- -- 0,120,240,160,161 27-4
18-09-26 80,00--0,03-- -- --0,13----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--40,40-- -- 39,6040,30----0 --
18-12-26 26,00--38,40-- -- 37,6038,30----0 --
18-12-26 28,00--36,40-- -- 35,6036,30----0 --
18-12-26 30,0032,1034,41-0,38 -1,1% 33,6034,3032,1032,103 6-1
18-12-26 35,00--29,41-- -- 28,6029,30----0 --
18-12-26 40,0018,5024,42-- -- 23,7024,2018,5018,5010 27-3
18-12-264145,0019,5019,43-0,38 -2,0% 18,8019,2519,5019,5010 28-4
18-12-26 48,0012,0516,44-- -- 15,8016,3012,0512,053 31-3
18-12-261.02350,0013,4314,44-0,38 -2,6% 13,8014,3513,4313,432 23-4
18-12-26 52,0012,7312,48-- -- 11,8512,4012,7312,731 28-4
18-12-26 54,008,6010,57-- -- 10,0010,458,608,606 10-4
18-12-26 55,009,509,65-- -- 9,059,509,509,501 27-4
18-12-26 56,008,458,77-0,32 -3,6% 8,158,608,458,453 29-4
18-12-26 58,006,907,13-0,23 -3,2% 6,506,906,956,907 29-4
18-12-26 60,005,115,71-0,60 -10,5% 5,105,455,115,113 29-4
18-12-261.91465,002,742,99-0,25 -8,4% 2,562,792,742,7410 29-4
18-12-26 70,001,281,38-0,10 -7,2% 1,111,331,281,174 29-4
18-12-26 75,000,570,54-- -- 0,430,580,570,572 22-4
18-12-26 80,000,180,23-- -- 0,160,280,180,1815 10-4
18-12-26 90,000,170,04+0,13 +325,0% --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--36,40-- -- 35,6036,30----0 --
19-03-27 30,00--34,41-- -- 33,6034,30----0 --
19-03-27 35,00--29,41-- -- 28,6029,30----0 --
19-03-27240,0019,4024,42-0,38 -1,6% 23,7024,2519,4019,402 31-3
19-03-27 45,00--19,43-- -- 18,7019,40----0 --
19-03-27 48,00--16,45-- -- 15,7516,45----0 --
19-03-27 50,00--14,51-- -- --------0 --
19-03-27 52,00--12,61-- -- 12,0012,50----0 --
19-03-27 54,00--10,87-- -- 10,2010,70----0 --
19-03-27 56,008,809,29-0,49 -5,3% 8,559,008,808,802 29-4
19-03-2717258,006,667,86-0,49 -6,2% 7,157,506,726,6625 23-4
19-03-27 60,006,056,54-- -- 5,906,256,056,0522 17-4
19-03-27 65,003,883,85-- -- 3,443,703,883,8850 28-4
19-03-27 70,001,802,07-- -- 1,792,061,801,807 24-4
19-03-27875,000,921,06-- -- 0,881,080,920,927 24-4
19-03-27 80,00--0,52-- -- 0,390,55----0 --
19-03-27 90,00--0,14-- -- 0,070,23----0 --
19-03-27 100,00--0,03-- -- --------0 --
19-03-27 110,00--0,01-- -- --------0 --
18-06-27 30,00--34,41-- -- 33,3534,50----0 --
18-06-27 35,00--29,42-- -- 28,4029,55----0 --
18-06-27 40,0018,6024,42-- -- 23,7024,2518,6018,6010 27-3
18-06-27 45,0015,6019,43-3,83 -19,7% 18,7519,4015,6015,602 17-12
18-06-27 50,0013,0514,56-- -- 13,9014,5013,0513,051 9-4
18-06-27 55,0010,3510,33-- -- 9,6510,1010,3510,351 21-4
18-06-27 60,006,156,92-- -- 6,356,756,156,151 24-4
18-06-2738370,002,452,69-- -- 2,172,572,492,4540 27-4
18-06-272280,000,400,76-- -- 0,550,820,400,403 27-3
18-06-27 90,000,150,22-- -- 0,140,330,150,151 9-4
18-06-27 100,000,140,06-- -- --0,240,140,1440 20-2
18-06-27 120,00--0,06-- -- --------0 --
17-12-27 30,00--34,41-- -- --------0 --
17-12-27 35,00--29,42-- -- --------0 --
17-12-27 40,0024,0024,43-- -- 23,0024,9524,0024,001 16-4
17-12-27 45,0014,1919,44-- -- 18,1020,0514,1913,9334 3-3
17-12-27 50,0014,7014,63-- -- 13,2515,2514,7014,701 21-4
17-12-27 55,009,3710,69-- -- 9,2011,209,809,373 23-4
17-12-27 60,007,507,44-- -- 6,657,657,507,5010 28-4
17-12-271.82370,003,203,29-- -- 2,743,333,203,2030 28-4
17-12-27 80,001,091,15-- -- 0,931,411,091,091 17-4
17-12-27 90,00--0,57-- -- 0,100,78----0 --
17-12-27 100,00--0,32-- -- 0,010,56----0 --
17-12-27 120,00--0,03-- -- --0,39----0 --
15-12-28 30,0028,8034,39-- -- ----28,8028,801 13-3
15-12-28 35,00--29,39-- -- --------0 --
15-12-28 40,00--24,40-- -- --------0 --
15-12-28 45,0015,2019,40-- -- ----15,2015,201 3-3
15-12-28 50,0011,0014,74-- -- ----11,0011,0010 17-3
15-12-28 55,00--11,29-- -- --------0 --
15-12-28260,007,498,45-0,31 -3,7% ----7,497,472 18-2
15-12-28 70,003,864,34-- -- --5,053,923,8657 15-4
15-12-28 80,00--2,28-- -- --------0 --
15-12-28 90,00--1,19-- -- --------0 --
15-12-28 100,00--0,60-- -- --------0 --
15-12-28 120,00--0,16-- -- --------0 --
21-12-29 25,00--39,39-- -- --------0 --
21-12-29 30,00--34,40-- -- --------0 --
21-12-29 40,00--24,41-- -- --------0 --
21-12-29 45,00--19,42-- -- --------0 --
21-12-29 50,0011,9014,90-- -- ----11,9011,902 20-3
21-12-29 55,009,9411,74-- -- ----9,949,941 27-2
21-12-29 60,00--9,17-- -- --------0 --
21-12-29 70,00--5,37-- -- --------0 --
21-12-29 80,00--3,21-- -- --------0 --
21-12-29 90,00--1,91-- -- --------0 --
21-12-29 100,00--1,19-- -- --------0 --
21-12-29200120,000,750,43+0,39 +90,7% ----0,750,75100 29-4
20-12-30 25,00--39,40-- -- --------0 --
20-12-30 30,00--34,41-- -- --------0 --
20-12-30 40,0019,0024,43-- -- ----19,0019,002 31-3
20-12-30 45,0018,9219,43-- -- ----18,9218,9036 27-4
20-12-30 50,0015,2915,07-- -- ----15,3015,2950 28-4
20-12-307355,0011,6212,15-0,44 -3,6% ----11,6211,1632 27-4
20-12-30 60,009,959,92+0,03 +0,3% ----9,959,9510 29-4
20-12-30 70,006,205,89+0,31 +5,3% ----6,206,201 29-4
20-12-30 80,003,954,14-- -- ----3,953,958 28-4
20-12-30 90,002,752,30-- -- ----2,752,751 1-4
20-12-30 100,00--1,89-- -- --------0 --
20-12-30 120,00--0,47-- -- --------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?