Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 633,50650,20-16,70 -2,6% 651,80631,60721.30417:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-7-2025)
Totaal volume 7.103 (4.010 Calls, 3.093 Puts)
Totaal open interest bij opening 103.252 (50.231 Calls, 53.021 Puts)
Call / Put ratio 1,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-07-2510380,000,400,01-- -- ----0,400,401 16-6
18-07-254400,000,220,01-- -- ----0,220,221 4-7
18-07-2515420,000,340,01-- -- --0,040,340,341 25-6
18-07-2521440,000,010,010,00 0,0% --0,010,010,011 16-7
18-07-2515460,000,050,01-- -- --0,040,050,053 15-7
18-07-2539480,000,010,02-0,01 -50,0% ----0,010,011 17-7
18-07-257490,000,010,02-0,01 -50,0% ----0,010,011 17-7
18-07-2583500,000,230,03-- -- --0,200,230,233 11-7
18-07-2511510,000,060,03+0,03 +100,0% ----0,060,065 16-7
18-07-2564520,000,040,040,00 0,0% --0,230,040,017 11:03
18-07-25129540,000,010,05-0,04 -80,0% --0,050,010,011 15:53
18-07-25130560,000,010,23-0,22 -95,7% --0,040,010,011 09:23
18-07-259570,000,230,44-0,21 -47,7% ----0,230,231 17-7
18-07-25500580,000,010,75-0,74 -98,7% --0,020,010,011 17:13
18-07-25192590,000,010,010,00 0,0% --0,230,030,012 11:35
18-07-251.102600,000,040,05-0,01 -20,0% --0,040,050,0158 17:20
18-07-25683610,000,020,12-0,10 -83,3% --0,040,210,0121 17:26
18-07-251.593620,000,050,21-0,16 -76,2% --0,240,150,0128 17:17
18-07-25313630,000,100,44-0,34 -77,3% 0,100,500,900,05244 17:29
18-07-25420640,007,001,63+4,87 +298,8% 6,807,258,450,25624 17:29
18-07-25445650,0017,754,78+11,72 +245,2% 15,05--18,002,00366 17:28
18-07-25217660,0027,2011,35+15,15 +133,5% 26,0527,4527,309,90117 17:27
18-07-25117670,0037,2120,16+16,34 +81,1% 36,0537,4537,2118,6546 17:24
18-07-25123680,0047,2529,86+16,64 +55,7% 46,0547,4547,2531,0041 17:28
18-07-2549690,0054,5939,80+16,70 +42,0% 56,0557,4554,5940,1516 16:42
18-07-2538700,0053,7549,80+16,70 +33,5% 66,0567,4555,0051,0010 15:20
18-07-251710,0070,0559,80+16,70 +27,9% 76,0577,4570,0570,051 17-7
18-07-252720,0068,0069,80+16,70 +23,9% 86,0587,4586,2668,0012 17-7
18-07-25 730,0034,5079,80+16,70 +20,9% 96,0597,4535,0034,503 15-7
18-07-252740,0083,7689,80+16,70 +18,6% 106,05107,4587,1780,366 16-7
18-07-25 750,0094,0099,80+16,70 +16,7% 116,00117,4594,0094,001 16-7
18-07-2510760,00110,59109,80+16,70 +15,2% 126,50127,40110,59104,965 16-7
18-07-25 770,00--119,80+16,70 +13,9% 136,00137,40----0 --
18-07-25 780,0079,00129,80+16,70 +12,9% 146,00147,4079,0079,001 15-7
18-07-25 790,00106,14139,80+16,70 +11,9% 156,00157,40106,14106,141 10-7
18-07-251800,00148,59149,80+16,70 +11,1% 166,00167,40151,00148,592 17-7
18-07-25 840,00204,80189,80+16,70 +8,8% 206,00207,40204,80204,802 16-7
18-07-25 880,00187,10229,80+16,70 +7,3% 246,00247,40189,65187,102 11-6
15-08-25 400,00--0,140,00 0,0% --------0 --
15-08-254420,000,210,17-0,01 -5,9% ----0,230,212 16-7
15-08-256440,000,230,20-0,02 -10,0% ----0,230,233 17-7
15-08-2520460,000,370,26-0,02 -7,7% ----0,430,374 17-7
15-08-2542480,000,350,38-0,05 -13,2% ----0,350,352 15:44
15-08-25 490,00--0,39+0,17 +43,6% --------0 --
15-08-2579500,000,460,56+0,10 +17,9% ----0,460,461 11:14
15-08-2516510,001,000,69+0,09 +13,0% --3,901,001,009 16-7
15-08-2552520,000,950,83+0,11 +13,3% 0,55--0,950,6812 17:29
15-08-2560540,001,121,22+0,19 +15,6% ----1,121,004 15:30
15-08-25151560,002,491,94+0,50 +25,8% ----2,501,5437 17:21
15-08-25 570,003,502,48+0,83 +33,5% ----3,502,1010 17:23
15-08-25297580,004,823,32+1,24 +37,3% ----5,002,80132 17:27
15-08-25107590,006,404,43+1,88 +42,4% ----6,604,7022 17:25
15-08-25282600,008,726,07+2,61 +43,0% 1,2011,009,005,00126 17:27
15-08-2560610,0011,757,97+3,51 +44,0% ----11,757,2043 17:25
15-08-25293620,0015,2810,59+4,52 +42,7% ----15,6510,3545 17:06
15-08-2574630,0019,5213,82+5,59 +40,4% ----20,1012,2554 17:21
15-08-25140640,0025,1517,69+6,91 +39,1% 5,00--25,1517,0037 17:27
15-08-25110650,0030,7822,23+8,30 +37,3% 20,00--30,7820,80104 17:21
15-08-25437660,0037,6127,59+9,67 +35,0% --39,0037,7128,4037 17:24
15-08-2531670,0044,8033,66+11,05 +32,8% ----44,8033,2027 17:16
15-08-25131680,0052,8540,55+12,21 +30,1% ----52,8543,008 17:22
15-08-2538690,0060,3448,07+13,24 +27,5% ----60,3458,5514 16:33
15-08-2583700,0069,2956,05+14,23 +25,4% 55,50--69,2956,4022 16:33
15-08-2525710,0069,4964,63+14,79 +22,9% ----70,0564,4011 15:30
15-08-2556720,0085,0073,58+15,27 +20,8% 71,50--85,0085,001 16:05
15-08-253730,0043,7082,72+15,66 +18,9% ----45,1043,704 15-7
15-08-2511740,0097,3092,16+15,87 +17,2% ----97,3097,302 14:18
15-08-251750,0058,70101,77+16,05 +15,8% ----58,7058,701 15-7
15-08-2521760,00125,65111,42+16,24 +14,6% ----125,65125,651 17-7
15-08-2521780,00138,00131,00+16,49 +12,6% ----138,00138,001 09:10
15-08-254800,00149,74150,79+16,63 +11,0% ----149,74149,741 17-7
15-08-253820,00158,85170,69+16,70 +9,8% ----158,85157,663 2-7
15-08-253840,00179,84190,64+16,74 +8,8% ----179,84179,841 23-6
15-08-255880,00193,65230,60+16,75 +7,3% ----202,40193,652 24-6
15-08-25 920,00--270,57+16,76 +6,2% --------0 --
19-09-2515300,000,460,01+0,29 +2900,0% ----0,460,461 25-6
19-09-2559350,000,350,09+0,24 +266,7% ----0,350,333 16-7
19-09-2569400,000,700,42+0,12 +28,6% ----0,700,455 16-7
19-09-2565420,000,750,60+0,11 +18,3% ----0,750,751 16-7
19-09-25122440,000,800,81+0,11 +13,6% ----0,800,802 17-7
19-09-25330450,000,850,95+0,09 +9,5% --2,881,080,854 17-7
19-09-2594460,001,201,08+0,11 +10,2% ----1,201,201 15:47
19-09-2534480,001,361,44+0,14 +9,7% ----1,361,366 09:13
19-09-25578500,001,931,92+0,24 +12,5% 0,8023,002,501,933 17-7
19-09-2511510,002,812,27+0,33 +14,5% ----3,012,7715 16-7
19-09-2525520,002,652,68+0,45 +16,8% ----3,532,655 17-7
19-09-2519540,004,133,88+0,91 +23,5% ----4,134,134 09:42
19-09-25625550,006,084,84+1,15 +23,8% ----6,084,4822 17:06
19-09-2584560,007,505,89+1,60 +27,2% 1,2017,757,507,0013 17:02
19-09-25331580,0011,409,05+2,59 +28,6% ----11,409,008 16:12
19-09-251.909600,0017,1013,62+3,74 +27,5% ----17,1012,9016 17:00
19-09-25276620,0025,1019,80+5,22 +26,4% ----25,1018,2071 17:24
19-09-2579640,0031,0027,86+6,84 +24,6% ----31,0026,4518 15:45
19-09-251.230650,0039,6532,66+7,67 +23,5% --58,8039,6531,2096 16:40
19-09-25154660,0045,4138,02+8,51 +22,4% ----45,4136,4522 16:36
19-09-2596680,0059,0950,12+10,29 +20,5% ----59,9752,6013 16:42
19-09-25677700,0073,1064,00+12,02 +18,8% 30,00--73,1062,509 16:10
19-09-2517720,0085,4379,66+13,31 +16,7% ----93,3085,435 17-7
19-09-2522740,00110,9296,61+14,33 +14,8% ----110,92110,921 16-7
19-09-25159750,00107,65105,45+14,73 +14,0% ----107,65107,651 12:52
19-09-2515760,00123,50114,57+15,02 +13,1% ----123,50123,504 17-7
19-09-25 780,00--133,03+15,70 +11,8% --------0 --
19-09-25233800,00157,10152,12+16,09 +10,6% ----157,10157,105 13:28
19-09-25 840,00141,22191,25+16,39 +8,6% ----141,22141,221 15-7
19-09-2546850,00150,32201,14+16,43 +8,2% ----150,52149,594 15-7
19-09-25 880,00--230,88+16,55 +7,2% --------0 --
19-09-25113900,00267,00250,79+16,59 +6,6% ----267,00241,0021 16-7
19-09-255920,00241,05270,71+16,64 +6,1% ----244,72241,055 30-6
19-09-2511950,00290,59300,67+16,65 +5,5% ----290,59290,591 5-6
19-09-25 960,00--310,60+16,71 +5,4% --------0 --
19-09-2551.000,00317,88350,56+16,73 +4,8% ----318,27316,9410 15-5
19-09-25 1.050,00400,09400,51+16,75 +4,2% ----400,14400,096 27-3
19-09-25 1.100,00417,48450,48+16,75 +3,7% ----417,87416,5410 15-5
19-12-25254280,000,450,49+0,01 +2,0% 0,40--0,550,452 17-7
19-12-25384300,000,850,69-0,08 -11,6% ----0,850,852 16-7
19-12-25592350,001,261,31-0,15 -11,5% ----1,261,261 13:02
19-12-25153400,002,802,37+0,02 +0,8% ----2,802,801 17-7
19-12-2598420,003,303,01+0,09 +3,0% --3,303,353,302 17-7
19-12-25406440,004,993,92+0,36 +9,2% ----4,993,965 16-7
19-12-25467450,004,604,46+0,41 +9,2% ----4,604,601 15:41
19-12-25643460,007,005,08+0,54 +10,6% ----7,005,255 16-7
19-12-25143480,007,306,73+0,81 +12,0% 1,95--7,307,252 17:14
19-12-251.195500,009,658,90+1,15 +12,9% 7,00--9,659,005 15:49
19-12-251.671550,0020,1517,55+2,61 +14,9% 5,00--20,2017,0017 17:25
19-12-253.754600,0036,0532,22+4,56 +14,2% --40,0037,0030,8050 16:44
19-12-251.718650,0061,2553,91+7,41 +13,7% 3,3068,8061,3052,8034 17:19
19-12-251.805700,0085,7583,44+10,15 +12,2% 25,00--85,7582,5030 15:00
19-12-25426750,00126,20119,66+12,89 +10,8% ----126,20118,008 15:43
19-12-25919800,00173,80161,19+13,83 +8,6% ----173,80164,504 16:31
19-12-2546850,00193,90205,79+14,77 +7,2% ----193,90193,904 3-7
19-12-25360900,00267,00252,92+15,50 +6,1% ----267,00267,001 16-7
19-12-2583950,00301,35301,53+16,03 +5,3% ----301,62299,9871 17-7
19-12-25521.000,00317,50350,92+16,40 +4,7% ----317,50317,501 24-6
19-12-25 1.100,00418,77450,41+16,82 +3,7% ----418,77417,205 15-5
19-12-25 1.200,00488,60550,33+16,85 +3,1% ----488,60488,605 27-2
19-12-25 1.300,00644,20650,27+16,85 +2,6% ----644,20644,2026 23-5
19-12-25 1.400,00550,42750,20+16,86 +2,2% ----550,42534,7016 31-7
19-12-25 1.500,00678,98850,13+16,88 +2,0% ----679,03678,982 30-7
19-12-25 1.600,00940,88950,06+16,89 +1,8% ----941,37940,8810 19-6
20-03-26184300,001,901,51+0,24 +15,9% ----1,901,713 16-7
20-03-26112350,003,412,72+0,32 +11,8% ----3,412,954 16-7
20-03-26107400,005,504,90+0,52 +10,6% ----5,505,501 17-7
20-03-2629420,006,856,18+0,75 +12,1% ----6,856,402 17:11
20-03-26153440,008,127,92+0,96 +12,1% ----8,128,121 16-7
20-03-26169450,0010,008,89+1,14 +12,8% ----10,009,953 17-7
20-03-2635460,0011,2010,02+1,30 +13,0% ----11,2011,202 17-7
20-03-2637480,0014,5012,83+1,49 +11,6% ----14,5013,002 16:26
20-03-26215500,0017,1516,13+1,95 +12,1% ----17,1517,151 15:44
20-03-26654550,0028,5027,84+3,24 +11,6% ----28,5027,9561 14:42
20-03-26617600,0044,4844,70+5,04 +11,3% --57,5051,0044,4836 17-7
20-03-26341650,0069,5067,36+7,11 +10,6% ----69,5068,6533 15:28
20-03-2693700,0098,7596,32+9,08 +9,4% ----98,7596,008 13:35
20-03-2675750,00141,80130,68+11,06 +8,5% ----141,80141,8032 17-7
20-03-2622800,00170,55169,64+12,65 +7,5% ----170,55170,556 16-7
20-03-2619850,00205,00212,11+13,81 +6,5% ----205,00205,005 16-7
20-03-268900,00257,07257,18+16,33 +6,3% ----257,31256,486 17-7
20-03-2628950,00286,30303,92+17,12 +5,6% ----286,30286,301 8-7
20-03-26391.000,00327,53352,09+17,54 +5,0% ----327,53327,362 9-7
20-03-2621.100,00424,49450,72+17,28 +3,8% ----424,49424,491 9-7
19-06-2646300,002,552,45+0,43 +17,6% ----2,552,551 15:30
19-06-261350,005,354,44+0,49 +11,0% 1,25--5,355,351 16-7
19-06-26191400,007,757,91+0,92 +11,6% ----7,757,751 11:50
19-06-2660440,0012,7512,42+1,37 +11,0% ----12,7512,751 09:38
19-06-2644450,0013,8213,87+1,44 +10,4% ----14,3313,822 16-7
19-06-261460,0015,8315,39+1,62 +10,5% ----15,8315,831 16-7
19-06-262480,0021,4018,95+2,03 +10,7% ----21,4021,401 17-7
19-06-26164500,0025,9523,20+2,46 +10,6% ----25,9525,951 17-7
19-06-2683550,0040,0036,81+3,77 +10,2% ----40,0040,006 17:29
19-06-261.874600,0056,0055,11+5,30 +9,6% ----56,0056,001 13:02
19-06-267650,0086,3578,49+6,98 +8,9% ----86,3586,353 17-7
19-06-26667700,00108,51106,98+8,80 +8,2% ----111,80108,5124 17-7
19-06-262750,00129,95140,35+10,46 +7,5% ----129,95129,952 2-7
19-06-26111800,00179,20177,76+11,95 +6,7% ----179,20179,201 16-7
19-06-2619850,00220,26218,47+13,14 +6,0% ----225,42220,2624 17-7
19-06-2658900,00273,50261,82+14,05 +5,4% ----273,50273,503 3-6
19-06-26 950,00--307,26+14,66 +4,8% --------0 --
19-06-26641.000,00353,49353,87+15,53 +4,4% ----353,49353,491 11:33
19-06-26101.100,00425,60451,13+16,19 +3,6% ----425,80425,604 9-7
19-06-26181.200,00522,45550,52+16,52 +3,0% ----522,45522,456 8-7
19-06-26 1.600,00921,05950,06+16,70 +1,8% ----921,05921,055 10-9
18-12-26187280,004,544,17+0,20 +4,8% ----4,584,504 17-7
18-12-26144300,005,755,26+0,35 +6,7% ----5,755,751 16:32
18-12-2699350,0011,349,29+0,61 +6,6% ----11,3411,341 16-7
18-12-26122400,0015,2515,47+1,29 +8,3% ----15,2515,251 11:12
18-12-26374450,0025,6024,82+1,93 +7,8% ----25,6025,601 15:41
18-12-261.034500,0037,9037,42+2,78 +7,4% 35,00--38,1536,509 16-7
18-12-261.437550,0058,3153,70+3,85 +7,2% ----58,3152,106 16-7
18-12-26339560,0055,7057,38+4,15 +7,2% ----55,7055,703 16-7
18-12-26717600,0078,5073,79+5,29 +7,2% ----78,5078,50151 16:41
18-12-261.275700,00125,00126,65+8,04 +6,3% ----125,00125,001 11:12
18-12-26806800,00205,78194,69+10,54 +5,4% ----205,78205,781 17-7
18-12-2646900,00286,40274,16+12,68 +4,6% ----286,40286,401 17-7
18-12-262721.000,00355,45361,55+14,20 +3,9% ----355,45355,452 7-7
18-12-26121.100,00458,32454,28+15,72 +3,5% ----458,33454,2012 14:08
18-12-26601.200,00565,00551,17+16,47 +3,0% ----565,00565,001 15:52
18-12-2631.300,00642,33650,31+16,70 +2,6% ----642,33642,293 2-7
18-12-26 1.400,00748,10750,17+16,70 +2,2% ----748,10748,103 14-11
18-12-26 1.600,00960,00950,03+16,70 +1,8% ----960,00960,009 29-11
18-06-27 300,00--7,48+0,27 +3,6% --------0 --
18-06-272400,0022,0022,46+1,57 +7,0% ----23,0022,002 16-7
18-06-276450,0028,5033,73+2,30 +6,8% ----28,5028,501 15-7
18-06-27302500,0051,0048,21+3,19 +6,6% ----51,0051,002 17:03
18-06-272600,0093,5087,56+5,24 +6,0% ----93,5093,501 16-7
18-06-273700,00139,04140,99+7,75 +5,5% ----139,04139,043 3-7
18-06-27 800,00--208,03+10,07 +4,8% --------0 --
18-06-27 900,00--284,67+11,91 +4,2% --------0 --
18-06-27 1.000,00--369,14+14,84 +4,0% --------0 --
18-06-27 1.200,00--553,50+16,15 +2,9% --------0 --
17-12-27116300,0012,0011,93+0,82 +6,9% ----12,0012,001 25-6
17-12-27147400,0031,1029,64+1,81 +6,1% ----31,1030,304 17-7
17-12-27227450,0045,9742,62+2,62 +6,1% ----45,9741,659 16-7
17-12-27327500,0063,1258,74+3,38 +5,8% ----63,1255,8512 16-7
17-12-2786550,0082,0078,01+4,29 +5,5% ----82,0082,003 16-7
17-12-27760600,00102,50100,50+5,20 +5,2% ----102,50102,501 17-7
17-12-271.344700,00158,90154,69+7,37 +4,8% ----162,75158,908 17-7
17-12-27279800,00220,82220,67+9,45 +4,3% ----220,82220,821 21-5
17-12-27149900,00307,10295,98+11,13 +3,8% 280,50--307,10290,152 16-7
17-12-271151.000,00370,95378,29+12,57 +3,3% ----370,95370,951 3-7
17-12-27231.100,00451,00466,03+13,86 +3,0% ----455,55451,002 2-7
17-12-27701.200,00599,45557,87+14,82 +2,7% ----600,14599,3935 7-5
17-12-27 1.400,00731,00750,98+16,59 +2,2% ----731,00731,005 4-3
17-12-27 1.600,00954,00950,21+16,94 +1,8% ----958,60954,004 22-11
17-12-27 2.000,001.356,001.349,94+16,86 +1,2% ----1.358,901.356,004 22-11
15-12-2855300,0020,0019,01+1,09 +5,7% ----20,0018,002 16-7
15-12-2832400,0042,5041,94+2,21 +5,3% ----42,5042,501 16-7
15-12-2816450,0050,0057,56+2,83 +4,9% ----50,0050,001 15-7
15-12-28146500,0077,2575,72+3,62 +4,8% ----77,2574,507 16-7
15-12-28568550,0084,8896,76+4,36 +4,5% ----84,8884,881 15-7
15-12-28933600,00121,92120,56+5,18 +4,3% ----121,92121,921 10:16
15-12-28493700,00157,00175,86+6,97 +4,0% ----157,60157,003 15-7
15-12-28165800,00242,00240,98+8,73 +3,6% ----247,50242,004 17-7
15-12-28188900,00306,85314,09+10,38 +3,3% ----306,85306,857 2-7
15-12-28291.000,00405,21393,74+11,67 +3,0% ----405,21405,211 17-7
15-12-28311.100,00490,17478,49+12,65 +2,6% ----490,17490,171 17-7
15-12-28981.200,00546,49566,94+13,83 +2,4% ----550,39546,495 30-6
15-12-28231.400,00746,00753,77+15,94 +2,1% ----746,00746,001 16-6
15-12-28 1.600,00928,00949,82+16,68 +1,8% ----928,00928,005 4-3
15-12-28 2.000,001.337,001.349,80+16,70 +1,2% ----1.337,001.337,001 17-6
21-12-2936300,0026,4025,81+0,79 +3,1% --40,0026,4026,405 16:21
21-12-2979400,0053,0052,60+2,41 +4,6% --178,0053,0053,002 15:30
21-12-2913450,0070,0069,86+2,95 +4,2% ----70,0070,002 15:32
21-12-29152500,0091,0089,57+3,64 +4,1% 85,0095,0091,5091,002 15:28
21-12-2994550,00113,00111,63+4,41 +4,0% ----113,00113,001 17-7
21-12-29342600,00142,00136,34+5,12 +3,8% ----142,00133,209 16-7
21-12-29340700,00191,75192,47+6,73 +3,5% ----198,00191,752 17-7
21-12-2989800,00257,00257,18+8,34 +3,2% 245,70--257,00257,001 17-7
21-12-2925900,00297,00329,15+9,72 +3,0% ----300,00297,003 15-7
21-12-29891.000,00413,50407,24+10,84 +2,7% ----413,50413,501 15:44
21-12-29511.200,00555,00576,46+12,81 +2,2% ----555,00555,001 11-7
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 via de FD App meldingen ontvangen voor dit onderwerp?

Ons privacy statement is van toepassing.

Meldingen

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?