Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 677,90664,10+13,80 +2,1% 683,40662,20830.91217:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-12-2024)
Totaal volume 4.642 (1.941 Calls, 2.701 Puts)
Totaal open interest bij opening 7.493 (4.702 Calls, 2.791 Puts)
Call / Put ratio 0,72
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-12-24188140,000,090,01-- -- --0,050,120,092 19-9
20-12-2483150,000,100,02-- -- ----0,100,101 31-10
20-12-2478180,000,250,03-- -- --------2 1-7
20-12-24106200,000,010,04-- -- --5,000,010,011 19-11
20-12-2419220,000,010,04-- -- ----0,010,011 18-11
20-12-2465230,000,010,04-- -- ----0,010,012 18-11
20-12-2490240,001,400,05-- -- ----1,401,401 5-8
20-12-24101250,000,010,05-- -- ----0,010,012 18-11
20-12-2433260,000,010,05-- -- ----0,010,013 19-11
20-12-2431280,000,010,05-- -- ----0,010,012 19-11
20-12-2488300,000,020,05-- -- ----0,020,021 20-11
20-12-24739350,000,090,05+0,04 +80,0% --0,280,090,091 2-12
20-12-24547400,000,100,01-- -- --0,300,100,1010 20-11
20-12-24623450,000,040,02+0,02 +100,0% ----0,040,041 2-12
20-12-24 460,000,080,03+0,05 +166,7% ----0,080,081 2-12
20-12-24 480,000,370,06-- -- ----0,370,252 27-11
20-12-24 500,000,200,11+0,09 +81,8% ----0,200,201 2-12
20-12-24 510,000,220,14+0,08 +57,1% ----0,220,221 2-12
20-12-24 520,000,250,20+0,05 +25,0% ----0,380,254 2-12
20-12-24 540,000,630,40+0,23 +57,5% ----0,700,633 2-12
20-12-24 550,000,500,58-0,08 -13,8% ----0,760,5013 2-12
20-12-24 560,000,700,78-0,08 -10,3% ----1,000,704 2-12
20-12-24 570,001,001,18-0,18 -15,3% ----1,601,0011 2-12
20-12-24 580,001,251,70-0,45 -26,5% ----2,201,259 2-12
20-12-24 590,002,102,17-0,07 -3,2% ----2,852,1017 2-12
20-12-24 600,002,643,34-0,70 -21,0% ----4,502,64460 2-12
20-12-24 610,003,844,72-0,88 -18,6% ----6,303,8446 2-12
20-12-24 620,005,306,53-1,23 -18,8% ----9,005,3040 2-12
20-12-24 630,007,758,88-1,13 -12,7% ----11,757,5049 2-12
20-12-24 640,0010,5511,85-1,30 -11,0% ----16,4010,25112 2-12
20-12-24 650,0014,2015,55-1,35 -8,7% ----21,0013,90115 2-12
20-12-24 660,0018,4020,04-1,64 -8,2% ----25,2918,4040 2-12
20-12-24 670,0024,0025,43-1,43 -5,6% ----34,0023,3015 2-12
20-12-24 680,0036,5031,70+4,80 +15,1% ----36,5036,501 2-12
20-12-24 690,0037,4038,91-- -- ----43,6037,402 29-11
20-12-24 700,0047,4546,62+0,83 +1,8% ----55,0047,45204 2-12
20-12-24 710,0062,1554,90+7,25 +13,2% ----62,1562,158 2-12
20-12-24 720,0068,2063,71-- -- ----68,2065,622 25-11
20-12-24 730,0080,5372,88+7,65 +10,5% ----80,5380,531 2-12
20-12-24 740,0089,4982,36+7,13 +8,7% ----91,8089,493 2-12
20-12-24 750,0091,3792,01-0,64 -0,7% ----101,0091,378 2-12
20-12-24 760,00109,26101,78+7,48 +7,3% ----109,26109,261 2-12
20-12-24 770,00117,76111,67+6,09 +5,5% ----117,76117,761 2-12
20-12-24 780,00123,00121,61-- -- ----123,00123,001 29-11
20-12-24 800,00144,30141,60+2,70 +1,9% ----154,50144,306 2-12
20-12-24 810,00161,20151,60+9,60 +6,3% ----161,20161,201 2-12
20-12-24 820,00159,50161,60-2,10 -1,3% ----171,50159,5019 2-12
20-12-24 840,00224,66181,60-- -- ----224,66224,663 5-11
20-12-24 850,00182,41191,60-- -- ----182,41182,411 14-11
20-12-24 860,00206,00201,60-- -- ----206,00206,001 29-11
20-12-24 880,00265,00221,60-- -- ----265,00265,00176 21-11
20-12-24 900,00253,50241,60-- -- ----253,50247,0027 28-11
20-12-24 920,00305,00261,60-- -- ----305,00305,00176 21-11
20-12-24 950,00293,20291,60+1,60 +0,5% ----293,20293,202 2-12
20-12-24 960,00306,00301,60-- -- ----306,00306,001 30-10
20-12-24 1.000,00372,75341,60-- -- ----372,75372,751 31-10
20-12-24 1.050,00394,18391,60-- -- ----394,18393,842 29-10
20-12-24 1.100,00443,89441,60-- -- ----443,89443,891 29-10
20-12-24 1.150,00342,72491,60-- -- ----342,72342,721 30-8
20-12-24 1.200,00571,88541,60-- -- ----571,88571,881 17-10
20-12-24 1.300,00682,55641,60-- -- ----682,55682,545 5-11
20-12-24 1.400,00781,15741,60-- -- ----781,15781,159 7-11
20-12-24 1.500,00861,16841,60-- -- ----861,16861,163 22-11
17-01-25 440,000,790,38-- -- ----0,790,791 20-11
17-01-25 460,001,090,54-- -- ----1,091,034 19-11
17-01-25 480,000,700,73-- -- ----0,980,705 29-11
17-01-25 500,000,950,98-0,03 -3,1% ----0,950,952 2-12
17-01-25 510,002,791,17-- -- ----2,792,791 21-11
17-01-25 520,001,801,45-- -- ----1,801,801 29-11
17-01-25 540,002,302,21+0,09 +4,1% ----2,302,132 2-12
17-01-25 550,003,502,71-- -- ----3,503,501 28-11
17-01-25 560,003,153,46-0,31 -9,0% ----3,633,153 2-12
17-01-25 570,004,654,29+0,36 +8,4% ----4,654,651 2-12
17-01-25 580,005,555,53+0,02 +0,4% ----6,005,554 2-12
17-01-25 590,006,206,89-0,69 -10,0% ----8,206,204 2-12
17-01-25 600,007,858,73-0,88 -10,1% ----10,257,8510 2-12
17-01-25 610,0012,1010,81+1,29 +11,9% ----12,7512,105 2-12
17-01-25 620,0014,5013,49+1,01 +7,5% ----15,2514,503 2-12
17-01-25 630,0017,3016,61+0,69 +4,2% ----19,0017,306 2-12
17-01-25 640,0019,4020,14-0,74 -3,7% ----23,8519,4016 2-12
17-01-25 650,0024,2024,40-0,20 -0,8% ----27,0524,204 2-12
17-01-25 660,0030,3028,93+1,37 +4,7% ----33,3530,305 2-12
17-01-25 670,0039,5034,30+5,20 +15,2% ----39,5039,505 2-12
17-01-25 680,0046,9840,23+6,75 +16,8% ----46,9846,983 2-12
17-01-25 690,0051,7546,58-- -- ----51,7551,754 28-11
17-01-25 700,0061,7353,65+8,08 +15,1% ----61,7360,354 2-12
17-01-25 710,00------ -- ---------- --
17-01-25 720,0070,0069,04-- -- ----70,0070,001 29-11
17-01-25 740,0084,4585,95-1,50 -1,7% ----84,4584,451 2-12
17-01-25 760,00141,75103,80-- -- ----152,71141,7512 21-11
17-01-25 780,00------ -- ---------- --
17-01-25 800,00156,40142,07-- -- ----156,40156,402 28-11
17-01-25 840,00201,17181,68-- -- ----201,17201,173 22-11
17-01-25 880,00252,74221,60-- -- ----252,74252,741 19-11
21-02-25 420,001,250,68-- -- ----1,251,1011 26-11
21-02-25 440,00--1,42-- -- --------0 --
21-02-25 460,002,211,95-- -- ----2,212,211 25-11
21-02-25 480,00--2,64-- -- --------0 --
21-02-25 500,005,253,71-- -- --------1 25-11
21-02-25 510,0010,504,38-- -- ----10,5010,501 20-11
21-02-25 520,006,255,26-- -- ----6,256,251 25-11
21-02-25 540,009,007,44-- -- ----9,109,0040 29-11
21-02-25 560,0010,5510,40+0,15 +1,4% ----11,0010,552 2-12
21-02-25 580,0017,9014,45-- -- ----18,5017,903 29-11
21-02-25 600,0023,0019,69-- -- ----23,0023,002 28-11
21-02-25 620,0028,0026,20+1,80 +6,9% ----28,5527,655 2-12
21-02-25 640,0033,6434,11-- -- ----43,0033,643 29-11
21-02-25 660,0046,4043,30+3,10 +7,2% ----49,0046,402 2-12
21-02-25 680,0061,5054,24+7,26 +13,4% ----61,5058,202 2-12
21-02-25 700,0079,0066,69-- -- ----79,0079,001 29-11
21-02-25 720,0080,5080,52-- -- ----80,5080,501 29-11
21-02-25 740,00------ -- ---------- --
21-02-25 760,00122,75111,59+11,16 +10,0% ----122,75122,751 2-12
21-02-25 800,00--146,21-- -- --------0 --
21-02-25 840,00226,33183,13-- -- ----226,33226,331 21-11
21-02-25 880,00--221,80-- -- --------0 --
21-03-25 300,000,490,36-- -- ----0,490,491 18-11
21-03-25 350,000,780,62-- -- ----0,780,781 27-11
21-03-25 400,001,321,23+0,09 +7,3% ----1,321,321 2-12
21-03-25 420,002,601,63-- -- ----2,602,601 19-11
21-03-25 440,004,302,21-- -- ----4,304,301 18-11
21-03-25 450,004,752,54-- -- ----4,754,751 21-11
21-03-25 460,004,602,95-- -- ----4,604,6022 19-11
21-03-25 480,003,804,04-- -- ----3,803,801 29-11
21-03-25 500,005,505,60-- -- ----6,605,502 29-11
21-03-25 550,0013,6512,27+1,38 +11,2% ----13,6513,651 2-12
21-03-25 600,0024,5024,73-0,23 -0,9% ----27,2024,5018 2-12
21-03-25 650,0043,2544,41-1,16 -2,6% ----47,2543,255 2-12
21-03-25 700,0070,2572,35-2,10 -2,9% ----76,7070,2541 2-12
21-03-25 750,00123,25107,81-- -- ----123,25123,251 29-11
21-03-25 800,00158,60149,24-- -- ----158,60158,602 26-11
21-03-25 850,00200,60194,13+6,47 +3,3% ----200,70200,602 2-12
21-03-25 900,00263,62242,18-- -- ----263,62263,621 27-11
21-03-25 950,00293,15291,62+1,53 +0,5% ----293,15293,152 2-12
21-03-25 1.000,00378,90341,60-- -- ----378,90378,855 18-11
21-03-25 1.050,00399,20391,60-- -- ----399,20399,204 18-10
21-03-25 1.100,00387,30441,60-- -- ----387,30387,301 23-9
21-03-25 1.200,00542,59542,04-- -- ----542,63542,5510 29-10
21-03-25 1.300,00682,04641,79-- -- ----682,05682,045 5-11
21-03-25 1.400,00744,58741,73-- -- ----744,58744,524 29-10
21-03-25 1.500,00861,01841,68-- -- ----861,49861,0112 22-11
20-06-25 300,001,300,87-- -- ----1,301,301 20-11
20-06-25 350,001,631,67-0,04 -2,4% ----1,631,631 2-12
20-06-25 400,003,303,300,00 0,0% ----3,303,302 2-12
20-06-25 420,005,204,39-- -- ----5,205,201 15-11
20-06-25 440,007,315,73-- -- ----7,317,311 12-11
20-06-25 450,006,806,60+0,20 +3,0% ----6,906,604 2-12
20-06-25 460,007,807,56+0,24 +3,2% ----7,807,8035 2-12
20-06-25 480,009,919,79+0,12 +1,2% ----9,959,903 2-12
20-06-25 500,0015,1512,72-- -- ----15,1515,151 29-11
20-06-25 550,0022,7022,97-- -- ----22,7022,701 29-11
20-06-25 600,0043,4538,61+4,84 +12,5% ----45,7043,451 2-12
20-06-25 650,0058,4559,98-1,53 -2,6% ----64,0058,4560 2-12
20-06-25 700,0087,5087,54-- -- ----88,8087,502 29-11
20-06-25 750,00118,35121,18-2,83 -2,3% ----118,35118,3521 2-12
20-06-25 800,00174,70159,46-- -- ----174,70174,705 28-11
20-06-25 850,00196,29201,51-- -- ----196,29196,292 14-11
20-06-25 900,00252,60246,43-- -- ----252,60252,601 28-11
20-06-25 950,00297,50293,24-- -- ----297,50297,502 28-11
20-06-25 1.000,00358,68341,93-- -- ----358,84358,6810 29-11
20-06-25 1.050,00419,40391,60-- -- ----419,40419,252 6-11
20-06-25 1.100,00449,92441,60-- -- ----449,92449,921 25-11
20-06-25 1.200,00398,52541,96-- -- ----398,54398,406 15-8
20-06-25 1.300,00444,33641,89-- -- ----444,33443,7717 31-7
20-06-25 1.400,00580,50741,87-- -- --------0 30-7
20-06-25 1.500,00821,47841,60-- -- ----821,57821,472 10-9
20-06-25 1.600,00955,83941,60-- -- ----958,48955,8322 29-11
19-09-25 300,001,751,56-- -- ----1,751,751 28-11
19-09-25 350,003,553,16-- -- ----3,553,551 28-11
19-09-25 400,006,706,14-- -- ------6,703 25-11
19-09-25 420,00--7,97-- -- --------0 --
19-09-25 440,0013,1510,12-- -- --------1 19-11
19-09-25 450,0013,0011,35-- -- --------1 27-11
19-09-25 460,0014,7412,83-- -- ----14,7414,741 29-11
19-09-25 480,0021,8515,98-- -- ----21,8521,854 19-11
19-09-25 500,0022,7019,85-- -- ----22,7022,701 28-11
19-09-25 550,0040,4032,48-- -- ----40,4039,005 19-11
19-09-25 600,0060,2549,94-- -- ----60,2560,2530 19-11
19-09-25 650,0073,0072,53-- -- ----79,3073,003 29-11
19-09-25 700,00104,50100,28+4,22 +4,2% ----104,50104,503 2-12
19-09-25 750,00129,81132,81-- -- ----134,75129,812 14-11
19-09-25 800,00180,00169,61-- -- ----180,00180,001 28-11
19-09-25 850,00221,00209,81-- -- ----221,00221,001 28-11
19-09-25 900,00258,69252,62-- -- ----258,69258,691 15-11
19-09-25 950,00301,75297,66-- -- ----301,75301,751 28-11
19-09-25 1.000,00348,30343,96-- -- ----348,30348,304 28-11
19-09-25 1.050,00432,87392,24-- -- ----432,87432,878 7-11
19-09-25 1.100,00483,10441,60-- -- ----483,10482,9511 7-11
19-12-25 280,001,801,92-- -- ----2,251,803 29-11
19-12-25 300,002,552,59-0,04 -1,5% ----2,552,551 2-12
19-12-25 350,005,255,23+0,02 +0,4% ----5,255,251 2-12
19-12-25 400,0010,559,61-- -- ----10,5510,4510 28-11
19-12-25 450,0017,1016,69+0,41 +2,5% ----17,1017,101 2-12
19-12-25 500,0027,7027,06+0,64 +2,4% ----27,9027,702 2-12
19-12-25 550,0039,8041,51-1,71 -4,1% ----41,9039,80706 2-12
19-12-25 600,0060,4560,27-- -- ----60,4560,451 29-11
19-12-25 650,0081,7083,60-1,90 -2,3% ----84,5081,7015 2-12
19-12-25 700,00114,29111,55+2,74 +2,5% ----114,29113,98452 2-12
19-12-25 800,00183,50179,62-- -- ----185,00183,502 28-11
19-12-25 900,00261,25259,93+1,32 +0,5% ----261,25261,253 2-12
19-12-25 1.000,00356,15348,77+7,38 +2,1% ----356,75356,152 2-12
19-12-25 1.100,00461,05442,70-- -- ----461,05461,051 28-11
19-12-25 1.200,00581,56542,12-- -- ----582,03581,563 5-11
19-12-25 1.300,00649,00642,12-- -- ----649,00649,001 15-11
19-12-25 1.400,00550,42741,92-- -- ----550,42534,7016 31-7
19-12-25 1.500,00678,98842,00-- -- ----679,03678,982 30-7
19-12-25 1.600,00955,00941,60-- -- ----955,00945,007 15-11
19-06-26 400,0019,2516,37-- -- --------1 29-11
19-06-26 450,00--25,78-- -- --------1 27-11
19-06-26 500,0038,0038,67-- -- ----38,0038,001 29-11
19-06-26 550,0057,2055,15-- -- ----57,2057,201 26-11
19-06-26 600,0078,7575,64-- -- ----78,7578,75110 28-11
19-06-26 700,00132,80128,48-- -- ----132,80132,801 26-11
19-06-26 800,00207,00194,95-- -- ----207,00207,001 29-11
19-06-26 900,00278,41272,07-- -- ----278,41277,7120 28-11
19-06-26 1.000,00354,03357,05-- -- ----354,03354,031 21-10
19-06-26 1.100,00445,97447,89-- -- ----446,16445,4913 24-10
19-06-26 1.200,00523,65542,75-- -- ----523,65523,655 10-9
19-06-26 1.600,00921,05941,60-- -- ----921,05921,055 10-9
18-12-26 280,007,306,81+0,49 +7,2% ----7,307,301 2-12
18-12-26 300,0010,008,49-- -- ----10,0010,001 20-11
18-12-26 350,0014,2014,33-0,13 -0,9% ----15,2514,2020 2-12
18-12-26 400,0026,0022,78-- -- ----26,0026,003 18-11
18-12-26 450,0035,4334,34-- -- ----35,4335,205 25-11
18-12-26 500,0050,0549,27+0,78 +1,6% ----50,0550,051 2-12
18-12-26 550,0069,8467,67-- -- ----69,8469,841 25-11
18-12-26 560,0073,9471,67-- -- ----73,9473,941 25-11
18-12-26 600,0097,5989,27-- -- ----97,5997,5210 27-11
18-12-26 700,00146,23143,05-- -- ----146,23146,231 28-11
18-12-26 800,00216,00208,95-- -- ----216,00216,0010 22-11
18-12-26 900,00306,50284,14-- -- ----310,00306,506 4-11
18-12-26 1.000,00370,00366,49+3,51 +1,0% ----370,00370,001 2-12
18-12-26 1.100,00402,00454,45-- -- ----402,00402,001 12-9
18-12-26 1.200,00436,00546,78-- -- --------3 14-10
18-12-26 1.300,00678,00642,25-- -- ----678,00678,001 13-11
18-12-26 1.400,00748,10741,60-- -- ----748,10748,103 14-11
18-12-26 1.600,00960,00941,60-- -- ----960,00960,009 29-11
17-12-27 300,0014,5014,64-0,14 -1,0% ----14,5014,501 2-12
17-12-27 400,0036,5034,67-- -- ----36,5036,002 15-11
17-12-27 500,0070,2566,39-- -- ----70,2570,251 29-11
17-12-27 550,0088,0086,83+1,17 +1,3% ----88,0088,001 2-12
17-12-27 600,00115,40110,00-- -- ----115,40115,401 29-11
17-12-27 700,00186,07165,57-- -- ----186,07186,071 21-11
17-12-27 800,00236,50230,93-- -- ----236,50236,501 26-11
17-12-27 900,00333,40304,27-- -- ----333,40333,401 21-11
17-12-27 1.000,00398,00383,46-- -- ----398,00398,001 6-11
17-12-27 1.100,00462,00467,92-- -- ----462,10462,002 22-10
17-12-27 1.200,00570,00556,57-- -- ----570,00570,001 22-11
17-12-27 1.400,00780,20743,42-- -- ----780,20780,005 7-11
17-12-27 1.600,00954,00941,60-- -- ----958,60954,004 22-11
17-12-27 2.000,001.356,001.341,60-- -- ----1.358,901.356,004 22-11
15-12-28 300,0021,6020,81-- -- ----21,6021,601 26-11
15-12-28 400,0044,7544,95-- -- ----45,0044,752 29-11
15-12-28 500,0080,5080,29+0,21 +0,3% ----82,0080,502 2-12
15-12-28 550,00104,55102,04-- -- ----104,55104,551 26-11
15-12-28 600,00131,35126,52-- -- ----131,35131,351 28-11
15-12-28 700,00186,81182,57+4,24 +2,3% ----186,81186,811 2-12
15-12-28 800,00258,74248,31-- -- ----258,74258,741 19-11
15-12-28 900,00326,06320,65-- -- ----326,06326,061 15-11
15-12-28 1.000,00400,00398,36+1,64 +0,4% ----405,00400,002 2-12
15-12-28 1.100,00505,00480,78-- -- ----505,00505,001 4-11
15-12-28 1.200,00572,65567,09-- -- ----572,65572,659 25-11
15-12-28 1.400,00756,83749,12-- -- ----756,83756,831 15-11
15-12-28 1.600,00983,55942,19-- -- ----983,59983,457 5-11
15-12-28 2.000,001.334,801.342,23-- -- ----1.334,801.334,801 22-10
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

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?