Close sub menu
Opties ASR Nederland
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASR Nederland* 62,8663,44-0,58 -0,9% 63,7062,86333.69717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-6-2026)
Totaal volume 732 (122 Calls, 610 Puts)
Totaal open interest bij opening 1.965 (483 Calls, 1.482 Puts)
Call / Put ratio 0,20
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 22,0045,1041,46-0,58 -1,4% 40,6041,4545,1045,104 21-5
19-06-26 24,00--39,47-- -- 38,6039,45----0 --
19-06-26 26,00--37,47-- -- 36,6037,45----0 --
19-06-26 28,0039,1035,47-- -- 34,6535,4539,1039,102 21-5
19-06-26 30,0037,1033,47-- -- 32,6533,4537,1037,102 21-5
19-06-26 35,0032,6128,48-- -- 27,6528,4532,6132,611 18-5
19-06-26 40,0025,7523,49-- -- 22,6523,4525,7525,7530 20-5
19-06-26 42,0023,7521,49-- -- 20,6521,4523,7523,7525 20-5
19-06-26 44,0023,1319,49-- -- 18,6519,4523,1323,131 19-5
19-06-26 45,0022,1818,49-0,54 -2,9% 17,6518,5022,2522,189 18-5
19-06-26 46,0021,1817,49-- -- 16,6517,5021,1821,186 18-5
19-06-26 48,00--15,50-- -- 14,6515,50----0 --
19-06-26 50,0016,9013,50-- -- 12,6513,5016,9016,7536 21-5
19-06-26 52,0014,9911,51-- -- 10,6511,5014,9914,9915 21-5
19-06-26 53,00--10,52-- -- 9,7010,55----0 --
19-06-26 54,0013,159,53-0,52 -5,5% 8,709,5513,1513,1510 21-5
19-06-26 55,0012,208,55-- -- 7,708,5512,2011,5080 21-5
19-06-26 56,0010,157,56-- -- 6,907,3510,1510,152 25-5
19-06-26 57,0010,456,60-- -- 5,906,5010,4510,451 14-5
19-06-26 58,008,205,66-- -- 5,005,458,208,201 27-5
19-06-26 59,008,204,70-- -- 4,054,538,208,2010 21-5
19-06-26 60,004,033,77+0,26 +6,9% 3,243,564,034,031 12:46
19-06-26 62,002,282,14+0,14 +6,5% 1,711,932,282,124 12:33
19-06-26 64,000,800,88-0,08 -9,1% 0,620,810,800,805 10:07
19-06-26 65,000,410,47-0,06 -12,8% 0,390,480,550,414 16:40
19-06-26 66,000,200,26-0,06 -23,1% 0,140,290,290,203 16:19
19-06-26 68,000,090,09-- -- 0,020,140,090,0925 2-6
19-06-26 70,000,030,04-- -- --0,100,030,031 2-6
19-06-2641172,000,020,02-- -- --0,09----4 25-5
19-06-26 74,00--0,01-- -- --------0 --
19-06-262275,000,040,01-- -- --0,080,040,042 8-4
19-06-26680,000,180,02+0,16 +800,0% --0,080,180,181 2-9
19-06-26 84,00------ -- ---------- --
19-06-26190,000,070,01+0,06 +600,0% --0,080,070,071 1-9
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00--0,01-- -- --------0 --
17-07-26 35,0031,7528,58-- -- 27,8528,3531,7531,755 26-5
17-07-26 40,0027,3723,60-- -- 22,7023,5527,8927,3731 15-5
17-07-26 45,0022,1518,63-- -- 17,7518,6022,1522,155 21-5
17-07-26 48,00--15,66-- -- 14,8015,65----0 --
17-07-26 50,00--13,68-- -- 12,8013,65----0 --
17-07-26 52,00--11,72-- -- 10,8511,70----0 --
17-07-26 54,00--9,78-- -- 9,059,65----0 --
17-07-26 56,008,007,85-- -- 7,157,758,008,0010 21-4
17-07-26 57,00--6,92-- -- 6,306,85----0 --
17-07-26 58,005,906,01-- -- 5,405,905,905,904 24-4
17-07-26 59,00--5,12-- -- 4,514,91----0 --
17-07-26 60,007,074,30-- -- 3,804,127,107,073 14-5
17-07-26 62,002,802,78+0,02 +0,7% 2,382,612,802,802 13:47
17-07-26 64,001,701,57-- -- 1,301,511,711,48132 2-6
17-07-26 66,000,800,76+0,04 +5,3% 0,590,760,800,801 11:16
17-07-26 68,000,300,33-0,03 -9,1% 0,210,400,390,305 16:19
17-07-26 70,000,300,16-- -- 0,030,240,300,305 29-5
17-07-26 72,000,050,08-- -- 0,010,160,050,051 1-6
17-07-26 74,00--0,05-- -- --0,28----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--28,67-- -- 27,8028,60----0 --
21-08-26 40,00--23,72-- -- 22,8523,65----0 --
21-08-26 45,00--18,79-- -- 17,9518,75----0 --
21-08-26 48,00--15,84-- -- 15,0015,85----0 --
21-08-26 50,00--13,90-- -- 13,1513,80----0 --
21-08-26 52,00--12,00-- -- 11,2511,90----0 --
21-08-26 54,00--10,11-- -- 9,3510,05----0 --
21-08-26 56,007,788,26-- -- 7,608,057,787,7120 1-6
21-08-26 57,00--7,36-- -- 6,657,30----0 --
21-08-26 58,00--6,50-- -- 5,906,35----0 --
21-08-26 59,00--5,68-- -- 5,155,55----0 --
21-08-26 60,00--4,90-- -- 4,384,82----0 --
21-08-26 62,00--3,47-- -- 3,093,38----0 --
21-08-26 64,002,262,30-- -- 2,042,202,602,265 1-6
21-08-26 66,001,391,38+0,01 +0,7% 1,181,381,391,391 11:17
21-08-26 68,000,800,79+0,01 +1,3% 0,640,800,800,804 09:39
21-08-26 70,000,470,40+0,07 +17,5% 0,310,510,470,479 12:09
21-08-26 72,000,260,24-- -- 0,140,350,260,262 2-6
21-08-26 74,000,280,15-- -- 0,020,270,280,282 21-5
21-08-26 76,00--0,09-- -- --0,24----0 --
21-08-26 80,000,050,05-- -- --0,150,050,0511 29-5
21-08-26 84,00--0,03-- -- --0,24----0 --
18-09-26 22,00--41,57-- -- 40,7041,55----0 --
18-09-26 24,00--39,58-- -- 38,7039,55----0 --
18-09-26 26,00--37,60-- -- 36,7037,55----0 --
18-09-26 28,00--35,61-- -- 34,7035,55----0 --
18-09-26 30,00--33,62-- -- 32,8033,60----0 --
18-09-26 35,00--28,66-- -- 27,8028,60----0 --
18-09-26 40,00--23,71-- -- 22,8523,70----0 --
18-09-26 44,00--19,76-- -- 18,9519,75----0 --
18-09-26 46,0013,4517,79-- -- 16,9517,8013,4513,454 3-3
18-09-26 48,0010,9015,83-- -- 15,0015,8510,9010,903 26-3
18-09-26 50,0016,9313,87-- -- 13,1513,7516,9316,8056 21-5
18-09-26 52,0014,8511,94-- -- 11,2511,8514,8514,851 21-5
18-09-26 54,0012,2010,06-- -- 9,359,9512,2012,2045 20-5
18-09-26 56,007,878,23-- -- 7,658,107,877,8120 1-6
18-09-26 58,009,006,50-- -- 5,906,559,008,6066 21-5
18-09-26 60,004,904,900,00 0,0% 4,604,824,904,901 14:34
18-09-26 65,001,881,90-0,02 -1,1% 1,771,942,041,8825 16:26
18-09-26 70,000,480,54-0,06 -11,1% 0,480,600,600,488 16:42
18-09-26 75,000,160,14-- -- 0,020,300,160,164 2-6
18-09-26 80,000,050,03-- -- --0,100,060,0511 1-6
18-09-26 85,00--0,03-- -- --0,24----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--39,59-- -- 38,7039,55----0 --
18-12-26 26,00--37,60-- -- 36,7037,55----0 --
18-12-26 28,00--35,62-- -- 34,7035,55----0 --
18-12-26 30,0032,1033,63-- -- 32,7533,6032,1032,103 6-1
18-12-26 35,0031,8228,67-- -- 27,8028,6531,8231,825 21-5
18-12-26 40,0018,5023,73-- -- 23,1023,5518,5018,5010 27-3
18-12-26 45,0021,8418,80-- -- 18,0518,8521,8421,8035 21-5
18-12-26 48,0017,6515,90-- -- 15,2015,8517,6517,6518 20-5
18-12-26 50,0017,1513,99-- -- 13,4013,8517,1516,70246 21-5
18-12-26 52,0015,1912,15-- -- 11,5012,2015,1914,80291 21-5
18-12-26 54,0012,8010,34-- -- 9,7510,3012,9012,8030 21-5
18-12-26 55,0012,179,48-- -- 9,009,4012,1711,80145 21-5
18-12-26 56,009,278,63-- -- 8,108,659,279,271 29-5
18-12-26 58,009,197,04-- -- 6,607,059,199,1921 21-5
18-12-26 60,005,505,62-0,12 -2,1% 5,255,655,505,505 09:45
18-12-26 65,003,002,86+0,14 +4,9% 2,652,853,003,001 10:47
18-12-26 70,001,281,280,00 0,0% 1,141,311,281,2810 09:31
18-12-26 75,000,620,50-- -- 0,430,57----2 2-6
18-12-26 80,000,260,18-- -- 0,110,370,260,2625 20-5
18-12-26 85,00--0,06-- -- --0,30----0 --
18-12-26 90,000,170,02+0,15 +750,0% --0,220,170,171 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--35,62-- -- 34,7535,60----0 --
19-03-27 30,00--33,64-- -- 32,7533,60----0 --
19-03-27 35,00--28,69-- -- 27,8528,70----0 --
19-03-27 40,0019,4023,78-- -- 22,9523,8019,4019,402 31-3
19-03-27 45,00--18,95-- -- 18,2019,00----0 --
19-03-27 48,00--16,13-- -- 15,4016,10----0 --
19-03-27 50,00--14,30-- -- 13,6014,30----0 --
19-03-27 52,00--12,55-- -- 11,8512,55----0 --
19-03-27 54,0010,8510,89-- -- 10,2011,0010,8510,855 5-5
19-03-27 56,008,809,32-- -- 8,809,458,808,802 29-4
19-03-27 58,009,887,85-- -- 7,407,909,889,881 14-5
19-03-27 60,007,156,53-- -- 6,156,607,157,151 28-5
19-03-27 65,003,853,90-- -- 3,633,923,923,853 2-6
19-03-27 70,002,002,07-- -- 1,912,132,002,001 1-6
19-03-27 75,001,051,02+0,03 +2,9% 0,881,131,051,0522 09:46
19-03-27 80,000,790,47-- -- 0,380,560,790,798 14-5
19-03-27 85,00--0,25-- -- 0,130,41----0 --
19-03-27 90,00--0,17-- -- 0,010,31----0 --
19-03-27 100,00--0,01-- -- --0,29----0 --
19-03-27 110,00--0,04-- -- --------0 --
18-06-27 30,00--33,63-- -- 32,4533,95----0 --
18-06-27 35,00--28,68-- -- 27,5529,05----0 --
18-06-27 40,0027,4023,78-- -- 23,1023,8027,4027,402 14-5
18-06-27 45,0020,5519,00-- -- 18,3519,0520,5520,556 28-5
18-06-27 50,0016,9414,47-- -- 13,9014,7017,1516,944 21-5
18-06-27 55,0010,3510,48-- -- 10,0510,6510,4010,3512 1-6
18-06-27 60,008,207,08-- -- 6,757,258,208,203 28-5
18-06-27 70,002,752,67-- -- 2,402,772,802,7560 1-6
18-06-27 80,001,100,87-- -- 0,581,021,101,1010 22-5
18-06-27 90,000,260,26-- -- 0,010,470,260,261 20-5
18-06-27 100,000,140,07-- -- --0,350,140,1440 20-2
18-06-27 110,00--0,02-- -- --0,30----0 --
18-06-27 120,00--0,01-- -- --------0 --
17-12-27 30,00--33,62-- -- --------0 --
17-12-27 35,00--28,65-- -- --------0 --
17-12-27 40,0027,0723,74-- -- 22,4524,5527,0726,902 21-5
17-12-27 45,0021,8019,01-- -- ----22,0521,8035 21-5
17-12-27 50,0015,5514,62-- -- 13,4015,7015,5515,551 28-5
17-12-27 55,0011,0010,80+0,20 +1,9% 9,6511,9011,0011,001 13:59
17-12-27 60,007,657,68-0,03 -0,4% 6,908,157,657,6510 09:22
17-12-27 70,003,583,32-- -- 2,793,563,783,5825 1-6
17-12-27 80,001,381,37-- -- 0,911,571,381,382 1-6
17-12-27 90,000,700,42-- -- 0,070,800,700,7030 25-5
17-12-27 100,00--0,23-- -- 0,010,49----0 --
17-12-27 110,00--0,07-- -- --0,45----0 --
17-12-27 120,00--0,03-- -- --0,38----0 --
15-12-28 30,0028,8033,62-0,57 -1,7% ----28,8028,801 13-3
15-12-28 35,00--28,65-- -- --------0 --
15-12-28 40,00--23,72-- -- --------0 --
15-12-28 45,0020,8019,03-- -- ----20,8020,806 29-5
15-12-28 50,0011,0014,89-- -- ----11,0011,0010 17-3
15-12-28 55,0012,6011,37-- -- ----13,0412,604 19-5
15-12-28 60,009,308,59-- -- ----9,309,301 1-6
15-12-28 70,005,004,54-- -- ----5,004,289 21-5
15-12-28 80,002,312,27-- -- ----2,312,3140 20-5
15-12-28 90,00--1,15-- -- --------0 --
15-12-28 100,00--0,56-- -- --------0 --
15-12-28 110,00--0,29-- -- --------0 --
15-12-28 120,00--0,14-- -- --------0 --
21-12-29 25,00--38,59-- -- --------0 --
21-12-29 30,00--33,62-- -- --------0 --
21-12-29 40,00--23,69-- -- --------0 --
21-12-29 45,00--19,03-- -- --------0 --
21-12-29 50,0011,9015,00-- -- ----11,9011,902 20-3
21-12-29 55,0013,6511,87-- -- ----13,6513,651 25-5
21-12-29 60,00--9,16-- -- --------0 --
21-12-29 70,00--5,33-- -- 4,15------0 --
21-12-29 80,00--3,07-- -- --------0 --
21-12-29 90,00--1,84-- -- --------0 --
21-12-29 100,00--1,09-- -- --------0 --
21-12-29 120,000,750,39-- -- ----0,750,75100 29-4
21-12-29 150,00--0,08-- -- --------0 --
20-12-30 25,00--38,60-- -- --------0 --
20-12-30 30,00--33,63-- -- --------0 --
20-12-30 40,0026,5023,69-- -- ----26,5026,502 13-5
20-12-30 45,0018,9218,99-- -- ----18,9218,9036 27-4
20-12-30 50,0015,8015,06-- -- ----16,5015,802 20-5
20-12-30 55,0013,5011,95-- -- ----13,5013,501 22-5
20-12-303960,0012,009,44-0,25 -2,6% ----12,0012,002 25-5
20-12-30 70,005,585,86-- -- 5,30--5,985,5825 1-6
20-12-30 80,004,073,61-- -- ----4,074,0710 11-5
20-12-30490,002,752,42-0,10 -4,1% ----2,752,753 11-5
20-12-30 100,00--1,56-- -- --------0 --
20-12-30 120,00--0,65-- -- --------0 --
20-12-30 150,00--0,18-- -- --------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?