Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 660,20647,60+12,60 +1,9% 666,30653,10897.44617:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-9-2025)
Totaal volume 5.902 (3.439 Calls, 2.463 Puts)
Totaal open interest bij opening 107.895 (51.859 Calls, 56.036 Puts)
Call / Put ratio 1,40
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-09-2515300,000,460,02-- -- ----0,460,461 25-6
19-09-2561350,000,100,01-- -- ----0,100,101 13-8
19-09-2587400,000,040,03-- -- ----0,040,041 2-9
19-09-2570420,000,170,010,00 0,0% ----0,170,171 22-8
19-09-25124440,000,050,01+0,01 +100,0% ----0,050,051 3-9
19-09-25331450,000,160,02+0,01 +50,0% --2,880,160,161 22-8
19-09-2594460,000,310,12-0,07 -58,3% ----0,310,311 15-8
19-09-258470,000,150,14-0,08 -57,1% ----0,170,152 3-9
19-09-2554480,000,280,17-0,08 -47,1% ----0,280,282 2-9
19-09-2515490,000,330,21-0,11 -52,4% ----0,330,3310 29-8
19-09-25634500,000,410,24-0,12 -50,0% --23,000,410,415 4-9
19-09-2553510,000,220,29-0,15 -51,7% ----0,220,221 4-9
19-09-2557520,000,280,34-0,18 -52,9% ----0,280,281 5-9
19-09-2529530,000,650,40-0,21 -52,5% ----0,650,651 3-9
19-09-25206540,000,310,49-0,27 -55,1% ----0,400,199 5-9
19-09-25945550,000,380,59-0,29 -49,2% ----0,420,3562 5-9
19-09-25256560,000,430,75-0,38 -50,7% --3,350,560,4320 5-9
19-09-251.621570,000,630,99-0,49 -49,5% ----0,720,5520 5-9
19-09-25492580,000,751,39-0,77 -55,4% 0,491,000,950,7327 5-9
19-09-25115590,001,151,87-0,96 -51,3% ----1,301,0028 5-9
19-09-252.522600,001,592,68-1,37 -51,1% 0,0515,001,851,24149 5-9
19-09-25226610,002,804,00-1,99 -49,8% --45,002,802,2028 5-9
19-09-25317620,004,085,85-2,73 -46,7% --3,634,102,7550 5-9
19-09-251.212630,005,708,48-3,69 -43,5% --19,006,104,15584 5-9
19-09-25586640,009,1012,11-4,95 -40,9% --44,559,355,9097 5-9
19-09-251.536650,0013,0916,64-6,35 -38,2% 2,20--13,508,75252 5-9
19-09-25252660,0016,8022,37-7,47 -33,4% ----18,0012,8086 5-9
19-09-2566670,0022,0029,05-8,71 -30,0% ----22,0018,2532 5-9
19-09-2589680,0031,1036,66-9,50 -25,9% 27,1028,7531,1026,7516 5-9
19-09-256690,0038,2045,00-10,11 -22,5% ----38,2031,755 5-9
19-09-25675700,0046,3053,91-10,65 -19,8% 43,2044,9046,3038,5014 5-9
19-09-25 710,00--63,22-11,24 -17,8% --------0 --
19-09-2566720,0066,5072,81-11,76 -16,2% ----66,5056,5510 5-9
19-09-251730,0070,0082,57-12,13 -14,7% ----70,0070,001 5-9
19-09-258740,0075,9792,45-12,37 -13,4% ----77,2375,973 5-9
19-09-2510750,00111,00102,40-12,52 -12,2% ----111,00111,003 4-9
19-09-2515760,00108,40112,40-12,59 -11,2% ----108,40105,914 26-8
19-09-25 780,00163,00132,40-12,60 -9,5% ----165,00163,002 2-9
19-09-251800,00167,55152,40-12,60 -8,3% ----167,55167,551 18-8
19-09-25 840,00236,37192,40-12,60 -6,5% ----236,37236,371 25-7
19-09-251850,00221,98202,40-12,60 -6,2% ----221,98221,983 28-7
19-09-25 880,00--232,40-12,60 -5,4% --------0 --
19-09-25 900,00268,15252,40-12,60 -5,0% ----274,35265,1086 28-7
19-09-25 920,00289,66272,40-12,60 -4,6% ----291,79289,665 28-7
19-09-25 950,00321,22302,40-12,60 -4,2% ----321,50321,227 28-7
19-09-25 960,00--312,40-12,60 -4,0% --------0 --
19-09-25 1.000,00371,32352,40-12,60 -3,6% ----371,32371,324 28-7
19-09-25 1.050,00420,97402,40-12,60 -3,1% ----421,11420,974 28-7
19-09-25 1.100,00501,72452,40-12,60 -2,8% --3.005,00501,85501,544 1-8
17-10-2527400,000,730,47-0,01 -2,1% ----0,730,731 2-9
17-10-259420,001,090,63-0,04 -6,3% ----1,090,903 2-9
17-10-2512440,001,440,83-0,07 -8,4% 0,10--1,441,162 2-9
17-10-2521460,001,431,09-0,09 -8,3% ----1,431,431 3-9
17-10-2521480,001,251,46-0,18 -12,3% ----1,251,2510 5-9
17-10-2529490,001,551,71-0,27 -15,8% ----1,551,551 5-9
17-10-2557500,001,802,04-0,37 -18,1% 0,48--1,801,801 5-9
17-10-2539520,002,402,84-0,56 -19,7% ----2,402,401 5-9
17-10-25187540,003,264,11-0,79 -19,2% 1,00--3,403,2610 5-9
17-10-2518550,003,755,01-1,02 -20,4% ----4,103,7511 5-9
17-10-25178560,004,776,14-1,23 -20,0% ----4,904,773 5-9
17-10-2533570,006,107,54-1,60 -21,2% --9,106,405,756 5-9
17-10-25191580,007,509,18-1,84 -20,0% --40,008,007,1014 5-9
17-10-2523590,008,6511,30-2,35 -20,8% ----9,808,657 5-9
17-10-25451600,0012,0713,50-2,51 -18,6% --28,5012,0710,4524 5-9
17-10-2533610,0013,6516,62-3,29 -19,8% ----14,0512,8023 5-9
17-10-2585620,0018,3019,87-3,67 -18,5% ----18,3016,3111 5-9
17-10-2542630,0018,2023,69-4,30 -18,2% ----20,2017,80113 5-9
17-10-2576640,0025,8028,07-4,83 -17,2% --28,0026,0021,7027 5-9
17-10-2532650,0029,6032,80-5,38 -16,4% ----29,9026,7026 5-9
17-10-2575660,0033,9038,27-6,05 -15,8% 29,40--35,0030,2020 5-9
17-10-2520670,0038,1044,03-6,67 -15,1% 37,7538,8038,1035,4011 5-9
17-10-2560680,0041,7750,47-7,39 -14,6% ----44,4041,779 5-9
17-10-2540690,0053,1057,24-7,89 -13,8% ----53,1048,956 5-9
17-10-2572700,0057,7564,66-8,62 -13,3% ----58,1054,009 5-9
17-10-253710,0060,6072,30-8,92 -12,3% ----64,0060,606 5-9
17-10-2529720,00107,2080,42-9,54 -11,9% ----107,2099,957 2-9
17-10-2516740,00109,7597,39-10,27 -10,5% ----109,75109,751 4-9
17-10-2517760,00143,91115,32-10,87 -9,4% ----143,91137,103 2-9
17-10-2520800,00144,38153,16-11,78 -7,7% ----144,38141,6228 5-9
17-10-2511840,00239,04192,44-12,21 -6,3% ----239,94238,9611 5-8
17-10-25 880,00253,08232,40-12,53 -5,4% ----258,32253,088 30-7
21-11-25 400,00--1,00-0,10 -10,0% --------0 --
21-11-257420,001,751,31-0,16 -12,2% ----1,751,703 2-9
21-11-252440,001,701,68-0,15 -8,9% ----1,701,701 27-8
21-11-251460,002,102,20-0,25 -11,4% 1,88--2,102,101 28-8
21-11-256480,005,002,94-0,37 -12,6% ----5,005,003 2-9
21-11-2510500,005,054,05-0,56 -13,8% ----5,055,052 4-9
21-11-2555520,008,605,59-0,85 -15,2% --100,008,608,103 2-9
21-11-2512540,007,007,80-1,18 -15,1% ----7,006,752 5-9
21-11-2526560,0010,2510,84-1,47 -13,6% ----10,2510,251 5-9
21-11-2597580,0012,7215,06-2,17 -14,4% ----12,7212,505 5-9
21-11-25271600,0018,0020,61-3,03 -14,7% ----18,0017,902 5-9
21-11-2515620,0023,9027,58-3,90 -14,1% ----23,9023,854 5-9
21-11-2530640,0031,0036,16-4,91 -13,6% ----32,2030,486 5-9
21-11-254660,0040,1546,39-5,84 -12,6% ----40,4540,1534 5-9
21-11-2530680,0054,0058,22-6,52 -11,2% ----54,0050,154 5-9
21-11-253700,0066,6071,58-7,34 -10,3% ----66,6062,403 5-9
21-11-25 720,0079,4586,48-8,40 -9,7% ----79,4579,0010 5-9
21-11-25 740,00--102,58-9,30 -9,1% --------0 --
21-11-254760,00135,00119,54-9,59 -8,0% ----135,00135,004 3-9
21-11-253800,00184,55155,65-10,71 -6,9% ----184,55183,932 2-9
21-11-25 840,00--193,55-11,25 -5,8% --------0 --
21-11-2510880,00249,34232,62-11,64 -5,0% ----249,61249,3410 3-9
21-11-25 920,00--272,40-12,29 -4,5% --------0 --
19-12-25265280,000,370,30-0,09 -30,0% 0,070,350,370,371 4-9
19-12-25384300,000,380,40-0,04 -10,0% 0,20--0,380,381 5-9
19-12-25594350,001,000,77-0,02 -2,6% ----1,001,001 2-9
19-12-25164400,001,361,44-0,07 -4,9% ----1,361,3640 5-9
19-12-2597420,001,801,85-0,06 -3,2% --19,501,801,801 29-8
19-12-25412440,002,612,42-0,15 -6,2% 0,78--2,832,616 19-8
19-12-25472450,002,802,81-0,25 -8,9% 1,50--2,802,801 4-9
19-12-25674460,003,053,18-0,25 -7,9% ----3,053,051 5-9
19-12-25238480,003,804,30-0,46 -10,7% 3,00--3,803,801 5-9
19-12-251.438500,004,985,74-0,64 -11,1% ----5,204,982 5-9
19-12-251.694550,0011,6012,33-1,54 -12,5% ----11,6010,3024 5-9
19-12-253.915600,0022,2024,84-2,99 -12,0% 1,5035,0022,2020,4526 5-9
19-12-251.987650,0042,8045,90-5,15 -11,2% 20,0071,4043,0039,2529 5-9
19-12-251.806700,0071,0076,06-7,45 -9,8% 25,00--71,0066,3510 5-9
19-12-25358750,00106,00114,18-9,38 -8,2% ----106,20106,002 5-9
19-12-25943800,00160,77157,69-10,61 -6,7% ----171,92160,775 4-9
19-12-2516850,00190,00204,34-11,32 -5,5% ----190,00190,003 5-9
19-12-25442900,00238,00252,82-11,83 -4,7% ----238,00238,002 5-9
19-12-25 950,00319,32302,40-12,24 -4,0% ----319,32319,323 31-7
19-12-25 1.000,00366,20352,40-12,49 -3,5% ----366,20366,201 4-9
19-12-25 1.100,00468,24452,40-12,52 -2,8% ----468,24468,243 28-7
19-12-25 1.200,00488,60552,40-12,60 -2,3% ----488,60488,605 27-2
19-12-25 1.300,00644,20652,40-12,60 -1,9% ----644,20644,2026 23-5
19-12-25 1.400,00798,84752,40-12,60 -1,7% ----798,85798,843 5-8
19-12-25 1.500,00897,42852,40-12,60 -1,5% ----898,37896,6711 7-8
19-12-25 1.600,00968,11952,40-12,60 -1,3% ----968,12968,114 4-9
20-03-26229300,001,011,16-0,09 -7,8% ----1,031,012 5-9
20-03-26117350,002,002,07-0,03 -1,4% ----2,002,006 27-8
20-03-26110400,004,003,73-0,08 -2,1% ----4,004,001 29-8
20-03-2630420,006,854,72-0,18 -3,8% 4,264,926,856,402 18-7
20-03-26151440,0010,656,09-0,24 -3,9% ----10,8010,6510 23-7
20-03-26190450,007,106,86-0,41 -6,0% ----7,107,0523 4-9
20-03-2660460,008,057,81-0,46 -5,9% ----8,058,0036 4-9
20-03-2642480,0014,009,98-0,44 -4,4% ----14,0014,002 2-9
20-03-26619500,0011,7512,92-0,93 -7,2% ----11,7511,607 5-9
20-03-26794550,0021,0023,17-1,60 -6,9% ----22,3521,0041 5-9
20-03-26591600,0036,3539,26-3,19 -8,1% ----36,8535,5539 5-9
20-03-26419650,0058,9561,86-4,56 -7,4% ----58,9555,0012 5-9
20-03-26115700,0083,5590,77-6,09 -6,7% ----85,0583,556 5-9
20-03-2691750,00128,85125,95-7,62 -6,1% ----128,85128,8514 14-8
20-03-2642800,00168,77166,13-8,59 -5,2% ----168,77168,771 4-9
20-03-2671850,00215,47209,89-9,44 -4,5% ----219,52215,4715 20-8
20-03-26111900,00250,39256,06-10,76 -4,2% ----250,62249,9913 26-8
20-03-2670950,00336,18303,77-11,39 -3,7% ----336,18325,9621 2-9
20-03-2661.000,00369,97352,60-11,76 -3,3% ----369,97369,975 3-9
20-03-26 1.100,00424,49452,55-12,64 -2,8% ----424,49424,491 9-7
19-06-26110300,002,161,88+0,02 +1,1% ----2,162,161 5-9
19-06-2636350,004,353,36+0,02 +0,6% 1,25--4,354,2512 2-9
19-06-26239400,006,156,10-0,10 -1,6% ----6,155,752 5-9
19-06-26184420,0010,407,69-0,21 -2,7% ----10,409,659 2-9
19-06-26102440,0011,859,79-0,26 -2,7% ----11,8511,853 2-9
19-06-26109450,0010,4511,06-0,31 -2,8% ----10,4510,451 5-9
19-06-2673460,0014,4112,39-0,55 -4,4% ----14,4114,413 3-9
19-06-2629480,0020,6515,58-0,65 -4,2% ----21,1520,658 2-9
19-06-26172500,0018,1019,33-0,98 -5,1% ----18,1018,101 5-9
19-06-26103550,0031,7532,21-1,79 -5,6% 30,7031,4531,7529,4038 5-9
19-06-262.039600,0046,8050,20-2,88 -5,7% --70,0046,8046,801 5-9
19-06-26136650,0072,0073,61-3,95 -5,4% ----72,0072,001 5-9
19-06-26711700,0099,55102,22-5,01 -4,9% ----100,1594,004 5-9
19-06-265750,00130,66136,07-6,37 -4,7% ----130,66130,661 28-8
19-06-2696800,00178,30174,34-7,54 -4,3% ----178,31178,304 25-8
19-06-2620850,00213,24216,06-8,66 -4,0% ----213,24213,241 26-8
19-06-2633900,00274,79260,37-9,25 -3,6% ----274,97274,792 3-9
19-06-2627950,00334,58306,56-10,30 -3,4% ----334,59334,583 8-8
19-06-26881.000,00397,19354,17-11,11 -3,1% ----398,80397,1917 7-8
19-06-26 1.100,00425,60452,44-12,23 -2,7% ----425,80425,604 9-7
19-06-26 1.200,00522,45552,44-12,50 -2,3% ----522,45522,456 8-7
19-06-26 1.600,00921,05952,40-12,60 -1,3% ----921,05921,055 10-9
18-12-26197280,003,093,25-0,04 -1,2% 0,50--3,093,092 5-9
18-12-26143300,004,254,15-0,20 -4,8% ----4,304,254 5-9
18-12-26107350,007,007,33-0,14 -1,9% 6,757,757,007,001 5-9
18-12-26109400,0015,3512,60-0,35 -2,8% ----15,3515,305 2-9
18-12-26376450,0019,5020,65-0,74 -3,6% 4,00--19,5518,6523 5-9
18-12-261.043500,0030,4032,20-1,16 -3,6% ----30,7030,4013 5-9
18-12-261.496550,0044,0547,92-1,86 -3,9% ----44,0544,053 5-9
18-12-26334560,0049,0051,49-2,06 -4,0% ----49,0048,752 5-9
18-12-26861600,0063,8067,92-2,74 -4,0% ----65,0063,80154 5-9
18-12-261.269700,00115,15120,89-4,86 -4,0% ----116,00115,156 5-9
18-12-26799800,00181,05189,46-6,87 -3,6% ----181,70181,052 5-9
18-12-2646900,00313,20270,42-8,52 -3,2% ----313,20313,202 6-8
18-12-262641.000,00349,25359,55-9,70 -2,7% 349,50352,55349,25349,252 5-9
18-12-26691.100,00481,00454,31-10,97 -2,4% ----481,00481,008 11-8
18-12-26321.200,00569,23552,40-12,10 -2,2% ----569,23569,2340 3-9
18-12-26 1.300,00670,00652,40-12,60 -1,9% ----670,00670,0010 4-9
18-12-26 1.400,00748,10752,40-12,60 -1,7% ----748,10748,103 14-11
18-12-26 1.600,00960,00952,40-12,60 -1,3% ----960,00960,009 29-11
18-06-271300,008,106,08-0,27 -4,4% ----8,108,101 29-7
18-06-2726400,0018,6019,17-0,73 -3,8% ----18,6018,601 27-8
18-06-2714450,0028,5229,60-1,14 -3,9% 25,00--28,5228,506 28-8
18-06-27957500,0050,1043,18-1,65 -3,8% ----50,1050,101 12-8
18-06-277600,0088,5081,28-2,52 -3,1% ----88,5088,501 3-9
18-06-272700,00130,00135,16-4,47 -3,3% ----130,00130,001 28-8
18-06-271800,00197,30202,73-6,01 -3,0% ----197,30197,301 28-8
18-06-2710900,00301,28280,41-7,75 -2,8% ----301,28301,285 11-8
18-06-2711.000,00391,15366,27-9,38 -2,6% ----391,15391,151 8-8
18-06-27171.200,00555,60553,81-11,35 -2,0% ----555,60554,557 22-8
17-12-27113300,008,509,55-0,32 -3,4% ----8,508,501 5-9
17-12-27179400,0024,5025,15-0,58 -2,3% ----24,5024,503 5-9
17-12-27236450,0040,3037,56-1,35 -3,6% ----40,4540,302 3-9
17-12-27348500,0050,0052,67-1,89 -3,6% ----50,0050,001 5-9
17-12-2773550,0068,6171,00-2,56 -3,6% ----68,6168,611 5-9
17-12-27780600,0097,3093,10-2,96 -3,2% ----97,3097,006 29-8
17-12-271.351700,00142,61147,66-4,79 -3,2% ----142,61142,611 5-9
17-12-27292800,00218,19214,24-6,03 -2,8% ----218,19218,195 25-8
17-12-27151900,00280,05290,52-7,70 -2,7% ----280,05280,051 5-9
17-12-27691.000,00383,67374,01-8,92 -2,4% ----383,70383,679 21-8
17-12-27591.100,00473,27463,19-9,93 -2,1% 450,95457,85473,33473,2512 21-8
17-12-27701.200,00599,45556,64-10,95 -2,0% ----600,14599,3935 7-5
17-12-27 1.400,00797,00752,52-11,60 -1,5% ----797,00797,001 7-8
17-12-27 1.600,00954,00952,40-12,60 -1,3% ----958,60954,004 22-11
17-12-27 2.000,001.356,001.352,40-12,60 -0,9% ----1.358,901.356,004 22-11
15-12-2859300,0016,0016,01-0,55 -3,4% ----16,0016,001 4-9
15-12-2826400,0036,3036,76-0,94 -2,6% ----36,3036,305 26-8
15-12-2821450,0052,5551,18-1,64 -3,2% ----52,5552,551 20-8
15-12-28314500,0070,0068,89-2,03 -2,9% 5,00--70,0070,001 4-9
15-12-28591550,0087,0088,73-2,21 -2,5% 5,00--87,0087,008 27-8
15-12-28953600,00115,40112,03-2,75 -2,5% ----115,50115,0021 29-8
15-12-28507700,00171,50167,67-4,43 -2,6% ----171,50171,502 29-8
15-12-28165800,00242,00233,38-5,50 -2,4% ----247,50242,004 17-7
15-12-28187900,00311,60307,42-6,36 -2,1% ----311,60311,601 19-8
15-12-28521.000,00384,00388,23-7,76 -2,0% ----384,00378,002 5-9
15-12-28171.100,00494,33473,89-8,77 -1,9% ----494,42493,4218 11-8
15-12-281021.200,00573,00563,92-9,67 -1,7% ----573,00573,001 21-8
15-12-28 1.400,00750,04753,92-11,02 -1,5% ----750,04750,041 26-8
15-12-28 1.600,00928,00952,40-12,60 -1,3% ----928,00928,005 4-3
15-12-28 2.000,001.337,001.352,40-12,60 -0,9% ----1.337,001.337,001 17-6
21-12-2946300,0023,9522,04-0,62 -2,8% 18,7024,5523,9523,951 2-9
21-12-2974400,0045,4546,53-1,13 -2,4% --178,0047,8045,452 4-9
21-12-2919450,0060,7562,67-1,61 -2,6% ----60,7560,751 5-9
21-12-29152500,0088,6381,03-1,25 -1,5% ----88,6388,631 2-9
21-12-2986550,00100,80102,93-2,33 -2,3% ----100,80100,802 28-8
21-12-29669600,00125,00126,76-2,71 -2,1% --140,00125,00125,001 5-9
21-12-29366700,00185,95183,05-3,95 -2,2% ----185,95185,953 29-8
21-12-29107800,00253,65248,59-5,24 -2,1% 235,75--253,65252,209 29-8
21-12-2929900,00343,34321,46-5,81 -1,8% ----343,34343,344 8-8
21-12-291011.000,00400,00400,83-7,40 -1,8% ----400,00400,001 20-8
21-12-29531.200,00573,00572,61-8,71 -1,5% ----573,00573,001 25-8
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?