Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 616,30619,70-3,40 -0,5% 620,40611,00678.93017:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-4-2025)
Totaal volume 2.904 (1.893 Calls, 1.011 Puts)
Totaal open interest bij opening 192 (192 Calls, 0 Puts)
Call / Put ratio 1,87
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-25 460,000,600,52+0,08 +15,4% ----0,600,602 10:51
17-04-25 480,001,050,88+0,17 +19,3% ----1,051,052 14:31
17-04-25 500,001,781,50+0,28 +18,7% ----1,791,708 14:44
17-04-25 510,002,161,95+0,21 +10,8% ----2,162,163 13:20
17-04-25 520,002,602,57+0,03 +1,2% ----2,652,566 16:33
17-04-25 540,004,554,32+0,23 +5,3% ----5,004,3023 17:11
17-04-25 550,005,705,64+0,06 +1,1% ----6,505,5024 17:28
17-04-25 560,007,656,97+0,68 +9,8% ----8,457,0072 17:11
17-04-25 570,009,858,98+0,87 +9,7% ----10,409,1536 17:12
17-04-25 580,0011,3511,32+0,03 +0,3% ----13,3011,3517 16:03
17-04-25 590,0014,4014,29+0,11 +0,8% ----16,4214,2520 15:52
17-04-25 600,0018,7017,71+0,99 +5,6% ----20,4017,7451 15:42
17-04-25 610,0022,7521,75+1,00 +4,6% ----24,0021,7535 17:14
17-04-25 620,0027,8526,38+1,47 +5,6% ----29,5026,2559 17:22
17-04-25 630,0031,3731,78-0,41 -1,3% ----32,5031,375 15:46
17-04-25 640,0039,4037,52+1,88 +5,0% ----39,4038,663 16:00
17-04-25 650,0046,0043,80+2,20 +5,0% ----46,0044,603 17:29
17-04-25 660,0052,5550,88+1,67 +3,3% ----52,5552,552 10:52
17-04-25 670,0058,8058,38+0,42 +0,7% ----61,2558,808 16:01
17-04-25 680,0067,8566,33+1,52 +2,3% ----70,5066,507 16:09
17-04-25 690,0075,3074,88-- -- ----75,3075,301 1-4
17-04-25 700,0084,6083,64+0,96 +1,1% ----84,6084,601 15:36
17-04-25 710,0092,3292,67-0,35 -0,4% ----92,3292,321 15:46
17-04-25 720,00115,00101,97-- -- ----116,25107,7019 31-3
17-04-25 730,00120,48111,39-- -- ----123,75120,483 31-3
17-04-25 740,00122,35121,01-- -- ----122,35122,351 1-4
17-04-25 750,00132,15130,72-- -- ----137,89132,152 1-4
17-04-25 760,00152,92140,52-- -- ----153,15147,515 31-3
17-04-25 780,00168,25160,33-- -- ----169,10168,259 31-3
17-04-25 800,00182,28180,30+1,98 +1,1% ----184,00182,289 16:10
17-04-25 820,00202,44200,30+2,14 +1,1% ----202,44202,441 11:31
17-04-25 840,00171,54220,30-- -- ----171,54171,542 26-3
17-04-25 880,00206,75260,30-- -- ----206,75197,8810 20-3
17-04-25 920,00272,41300,30-- -- ----273,08272,417 13-3
17-04-25 960,00353,32340,30-- -- ----353,55347,1931 31-3
16-05-25 460,002,302,12+0,18 +8,5% ----2,302,1821 13:20
16-05-25 480,003,553,01-- -- ----3,553,462 1-4
16-05-25 500,004,924,36+0,56 +12,8% ----4,924,903 14:43
16-05-25 510,005,455,37+0,08 +1,5% ----5,455,451 10:50
16-05-25 520,006,806,43+0,37 +5,8% ----6,806,757 17:01
16-05-25 540,0010,209,50+0,70 +7,4% ----10,209,4044 17:12
16-05-25 550,0011,8511,60+0,25 +2,2% ----11,8511,407 16:46
16-05-25 560,0015,5013,76+1,74 +12,6% ----15,5015,501 09:13
16-05-25 570,0016,8816,50+0,38 +2,3% ----16,8816,881 10:57
16-05-25 580,0019,9519,45+0,50 +2,6% ----20,6519,707 17:26
16-05-25 590,0024,7023,08+1,62 +7,0% ----24,7024,703 14:06
16-05-25 600,0027,1026,83+0,27 +1,0% ----28,7027,104 10:33
16-05-25 610,0031,0631,35-0,29 -0,9% ----31,0631,061 09:56
16-05-25 620,0037,8535,89+1,96 +5,5% ----37,8537,2518 16:55
16-05-25 630,0044,3541,19-- -- ----44,3544,353 1-4
16-05-25 640,0047,8446,74+1,10 +2,4% ----47,8447,841 10:56
16-05-25 650,0054,1952,93-- -- ----57,4954,192 1-4
16-05-25 660,0068,8059,42-- -- ----68,8068,8019 31-3
16-05-25 670,0068,7566,49+2,26 +3,4% ----68,7568,755 13:18
16-05-25 680,0077,0473,90+3,14 +4,2% ----77,0477,041 13:36
16-05-25 690,0050,0081,70-- -- ----50,0050,003 26-3
16-05-25 700,0095,0289,89-- -- ----95,0295,021 31-3
16-05-25 710,0056,6598,22-- -- ----56,6556,651 25-3
16-05-25 720,00119,05106,96-- -- ----119,05119,051 31-3
16-05-25 740,00128,64124,90+3,74 +3,0% ----128,64128,641 17:08
16-05-25 760,00147,44143,41+4,03 +2,8% ----147,44147,441 17:08
16-05-25 780,00168,50162,39-- -- ----168,50168,0010 1-4
16-05-25 800,00183,94181,75+2,19 +1,2% ----183,94183,941 11:31
16-05-25 840,00186,00220,91-- -- ----186,00186,001 4-3
16-05-25 880,00265,30260,52+4,78 +1,8% ----265,30265,301 14:40
16-05-25 920,00269,56300,31-- -- ----269,59269,518 27-3
20-06-25 300,000,380,47-- -- ----0,380,381 24-3
20-06-25 350,001,080,88-- -- ----1,090,956 31-3
20-06-25 400,002,091,70-- -- ----2,092,093 1-4
20-06-25 420,002,882,28-- -- ----2,882,495 31-3
20-06-25 440,003,243,06+0,18 +5,9% ----3,243,241 12:09
20-06-25 450,004,203,64-- -- ----4,204,201 31-3
20-06-25 460,004,254,29-0,04 -0,9% ----4,254,255 12:02
20-06-25 480,006,005,88+0,12 +2,0% ----6,565,9010 15:37
20-06-25 500,009,008,12+0,88 +10,8% ----9,009,001 14:36
20-06-25 510,0010,009,57+0,43 +4,5% ----10,0010,002 12:09
20-06-25 520,0012,3511,18-- -- ----12,3511,207 1-4
20-06-25 540,0016,5015,34-- -- ----16,5016,5011 1-4
20-06-25 550,0019,0517,68+1,37 +7,7% ----19,5018,2018 17:14
20-06-25 560,0020,4520,50-- -- ----22,2520,453 1-4
20-06-25 580,0027,0026,98+0,02 +0,1% ----27,0027,004 15:46
20-06-25 600,0036,3934,83+1,56 +4,5% ----37,8336,10111 16:53
20-06-25 620,0045,5044,25+1,25 +2,8% ----45,6544,209 16:49
20-06-25 640,0056,2554,90+1,35 +2,5% ----56,4056,2540 15:59
20-06-25 650,0062,9560,60+2,35 +3,9% ----64,9361,6094 17:10
20-06-25 660,0068,1466,95+1,19 +1,8% ----68,1468,141 10:56
20-06-25 680,0083,3080,50+2,80 +3,5% ----83,3083,301 17:10
20-06-25 700,0099,0495,44+3,60 +3,8% ----100,5999,041 09:27
20-06-25 720,00119,63111,69-- -- ----121,74119,632 31-3
20-06-25 740,00112,92128,64-- -- ----112,92112,921 28-3
20-06-25 750,00150,22137,47+12,75 +9,3% ----150,22143,961 11:06
20-06-25 760,00154,00146,36-- -- ----154,00154,001 31-3
20-06-25 800,00188,77183,47-- -- ----189,09186,323 1-4
20-06-25 840,00--221,81-- -- --------0 --
20-06-25 850,00233,54231,50+2,04 +0,9% ----233,54233,541 11:32
20-06-25 880,00--260,91-- -- --------0 --
20-06-25 900,00283,48280,65-- -- ----288,72283,4810 1-4
20-06-25 950,00338,81330,30-- -- ----339,24338,8113 1-4
20-06-25 1.000,00318,22380,30-- -- ----318,22318,086 20-3
20-06-25 1.050,00339,24430,30-- -- ----339,24339,205 27-2
20-06-25 1.100,00387,86480,30-- -- ----389,13387,865 23-1
20-06-25 1.200,00479,22580,30-- -- ----479,40479,058 24-1
20-06-25 1.300,00444,33680,30-235,97 -34,7% ----444,33443,7717 31-7
20-06-25 1.400,00580,50780,30-199,80 -25,6% --------0 30-7
20-06-25 1.500,00887,51880,30-- -- ----887,51887,363 31-3
20-06-25 1.600,00982,98980,30-- -- ----989,07982,9823 1-4
19-09-25 300,001,801,54-- -- ----1,801,662 31-3
19-09-25 350,003,362,87-- -- ----3,433,365 1-4
19-09-25 400,005,605,40-- -- ----5,605,602 1-4
19-09-25 420,004,606,98-- -- ----4,604,601 26-3
19-09-25 440,009,509,13-- -- ----9,509,501 1-4
19-09-25 450,0011,6010,25-- -- ----11,6011,302 31-3
19-09-25 460,0013,3511,70-- -- ----13,3512,965 31-3
19-09-25 480,0015,2015,04+0,16 +1,1% ----15,7014,903 16:06
19-09-25 500,0019,6519,03+0,62 +3,3% ----19,8018,9013 17:19
19-09-25 550,0033,6032,90+0,70 +2,1% ----33,9033,5520 16:00
19-09-25 600,0053,4052,60+0,80 +1,5% ----56,1553,4049 17:26
19-09-25 650,0079,5578,67+0,88 +1,1% ----79,5779,554 16:09
19-09-25 700,00113,10110,62+2,48 +2,2% ----113,10112,9510 13:27
19-09-25 750,00149,84148,54+1,30 +0,9% ----150,06149,848 16:10
19-09-25 800,00193,22190,68-- -- ----195,59193,222 1-4
19-09-25 850,00246,47235,68-- -- ----246,47246,471 31-3
19-09-25 900,00198,00282,96-- -- ----198,00198,001 31-1
19-09-25 950,00240,29331,44-- -- ----240,29240,291 17-2
19-09-25 1.000,00362,50380,34-- -- ----362,50362,505 27-1
19-09-25 1.050,00400,09430,32-- -- ----400,14400,096 27-3
19-09-25 1.100,00435,88480,30-- -- ----435,88435,726 6-3
19-12-25 280,002,112,29-- -- ----2,112,111 1-4
19-12-25 300,003,212,90+0,31 +10,7% ----3,213,002 15:16
19-12-25 350,005,555,37-- -- ----5,555,553 1-4
19-12-25 400,0010,209,60+0,60 +6,3% ----10,2010,201 14:11
19-12-25 440,00--15,04-- -- --------0 --
19-12-25 450,0016,7516,84-0,09 -0,5% ----16,7516,751 09:21
19-12-25 460,0018,7018,56-- -- --------600 1-4
19-12-25 480,0023,9022,95-- -- ----24,0023,9022 1-4
19-12-25 500,0028,2527,85+0,40 +1,4% ----28,2528,251 09:19
19-12-25 550,0045,5043,81+1,69 +3,9% ----45,5045,003 12:37
19-12-25 600,0071,3064,96-- -- --------300 31-3
19-12-25 650,0092,5091,19+1,31 +1,4% ----94,0092,502 17:29
19-12-25 700,00130,93122,31-- -- ----130,93126,506 31-3
19-12-25 750,00165,40158,23-- -- ----165,40165,401 31-3
19-12-25 800,00210,43198,11-- -- ----210,43205,9011 31-3
19-12-25 850,00253,94241,10-- -- ----253,94253,794 31-3
19-12-25 900,00286,45286,51-0,06 0,0% ----286,45286,451 09:49
19-12-25 950,00269,60333,56-- -- ----273,50269,607 3-3
19-12-25 1.000,00391,35381,88-- -- ----391,35391,353 31-3
19-12-25 1.100,00432,30480,50-- -- ----432,30432,301 19-3
19-12-25 1.200,00488,60580,48-- -- ----488,60488,605 27-2
19-12-25 1.300,00553,75680,30-- -- ----553,81553,735 7-1
19-12-25 1.400,00550,42780,30-229,88 -29,5% ----550,42534,7016 31-7
19-12-25 1.500,00678,98880,30-201,32 -22,9% ----679,03678,982 30-7
19-12-25 1.600,00991,68980,30-- -- ----991,85991,686 31-3
20-03-26 350,008,157,82+0,33 +4,2% ----8,458,0539 16:01
20-03-26 400,009,2013,34-- -- ----9,209,201 25-3
20-03-26 440,00--20,24-- -- --------0 --
20-03-26 450,00--22,35-- -- --------150 26-3
20-03-26 460,00--24,62-- -- --------0 --
20-03-26 480,0033,8029,74-- -- ----33,8033,801 31-3
20-03-26 500,0037,2735,35+1,92 +5,4% ----37,2737,271 12:40
20-03-26 550,0054,3152,78+1,53 +2,9% ----54,3154,311 13:02
20-03-26 600,0080,6074,79-- -- ----80,6080,602 31-3
20-03-26 650,0089,37101,32-- -- ----89,3789,371 27-3
20-03-26 700,00137,93132,25-- -- ----137,93137,931 31-3
20-03-26 750,00148,65167,24-- -- ----148,65147,7511 27-3
20-03-26 800,00210,00205,78-- -- ----210,00210,004 1-4
20-03-26 850,00--247,36-- -- --------0 --
20-03-26 900,00291,20291,07+0,13 0,0% ----291,20291,201 09:49
20-03-26 950,00--337,07-- -- --------0 --
20-03-26 1.000,00--384,17-- -- --------0 --
19-06-26 400,0017,8017,17-- -- ----17,8517,1524 1-4
19-06-26 450,0028,5027,66-- -- ----28,5028,501 1-4
19-06-26 500,0043,4341,99+1,44 +3,4% ----43,7643,434 15:34
19-06-26 550,0065,1160,40-- -- ----65,4564,0013 31-3
19-06-26 600,0088,8582,96-- -- ----89,4587,4542 31-3
19-06-26 700,00150,30140,73-- -- ----150,50150,307 31-3
19-06-26 800,00214,54213,30+1,24 +0,6% ----214,54214,541 11:32
19-06-26 900,00304,00296,22-- -- ----304,00304,002 31-3
19-06-26 1.000,00387,05386,77-- -- ----387,05387,051 1-4
19-06-26 1.100,00436,30482,24-- -- ----436,30436,301 19-3
19-06-26 1.200,00467,00580,38-- -- ----467,00467,001 22-1
19-06-26 1.600,00921,05980,39-59,34 -6,1% ----921,05921,055 10-9
18-12-26 280,007,507,34-- -- ----7,507,501 11-3
18-12-26 300,009,709,12-- -- --------1 1-4
18-12-26 350,0013,5515,47-- -- --------1 1-4
18-12-26 400,0025,1025,05+0,05 +0,2% ----25,1025,104 12:45
18-12-26 450,0039,3037,86-- -- ----39,3039,3010 1-4
18-12-26 500,0055,3154,24+1,07 +2,0% ----55,3155,005 13:02
18-12-26 550,0079,6574,41-- -- ----79,6579,154 31-3
18-12-26 560,0084,3079,00-- -- ----84,3083,804 31-3
18-12-26 600,0099,5098,27+1,23 +1,3% ----99,5099,501 13:02
18-12-26 700,00157,50156,86+0,64 +0,4% ----157,50157,501 16:05
18-12-26 800,00230,00227,41+2,59 +1,1% ----230,00230,001 09:02
18-12-26 900,00277,00307,57-- -- ----277,00277,001 21-3
18-12-26 1.000,00405,36394,63-- -- ----406,43404,9421 31-3
18-12-26 1.100,00437,75486,37-- -- ----446,00437,7012 19-3
18-12-26 1.200,00585,00582,10+2,90 +0,5% ----585,00585,003 14:29
18-12-26 1.300,00641,40680,42-- -- ----641,40641,366 4-3
18-12-26 1.400,00748,10780,30-32,20 -4,1% ----748,10748,103 14-11
18-12-26 1.600,00960,00980,30-20,30 -2,1% ----960,00960,009 29-11
17-12-27 300,0016,0516,43-- -- ----16,0516,051 1-4
17-12-27 400,0033,1038,61-- -- --------2 18-3
17-12-27 450,0054,0054,38-- -- ----54,0054,001 11-3
17-12-27 500,0074,6173,26-- -- ----74,6174,615 31-3
17-12-27 550,0098,0095,46-- -- ----98,0098,001 31-3
17-12-27 600,00123,35120,49-- -- ----123,62123,353 31-3
17-12-27 700,00181,72179,75-- -- ----181,72181,721 1-4
17-12-27 800,00251,37249,03-- -- ----251,37250,807 1-4
17-12-27 900,00335,55326,19-- -- ----335,55335,551 31-3
17-12-27 1.000,00373,50409,38-- -- ----373,50373,502 7-3
17-12-27 1.100,00415,00497,58-- -- ----415,00407,305 7-1
17-12-27 1.200,00596,40589,58-- -- ----597,34596,402 31-3
17-12-27 1.400,00731,00781,34-- -- ----731,00731,005 4-3
17-12-27 1.600,00954,00980,37-26,37 -2,7% ----958,60954,004 22-11
17-12-27 2.000,001.356,001.380,38-24,38 -1,8% ----1.358,901.356,004 22-11
15-12-28 300,0024,0023,66-- -- ----24,0024,002 31-3
15-12-28 400,0052,5050,45-- -- ----52,9052,502 31-3
15-12-28 500,0089,4688,68-- -- ----89,4689,461 1-4
15-12-28 550,00113,36112,02-- -- ----113,36113,361 1-4
15-12-28 600,00138,63137,83+0,80 +0,6% ----138,63138,631 10:10
15-12-28 700,00199,30197,49+1,81 +0,9% ----199,30199,301 13:05
15-12-28 800,00270,33266,10-- -- ----270,33270,331 31-3
15-12-28 900,00306,81341,83-- -- ----306,81306,811 24-3
15-12-28 1.000,00425,00422,84+2,16 +0,5% ----425,00425,001 09:18
15-12-28 1.100,00481,00508,31-- -- ----481,00480,8810 14-3
15-12-28 1.200,00581,00597,64-- -- ----581,00581,001 13-3
15-12-28 1.400,00739,00784,72-- -- ----739,00739,001 19-3
15-12-28 1.600,00928,00980,78-- -- ----928,00928,005 4-3
15-12-28 2.000,001.326,001.380,30-54,30 -3,9% ----1.326,001.326,001 31-12
21-12-29 300,0031,0030,05-- -- ----31,5030,504 31-3
21-12-29 400,0063,0060,29-- -- ----63,0063,002 31-3
21-12-29 500,00104,00101,14-- -- ----104,00104,002 31-3
21-12-29 550,00127,50125,03-- -- ----127,50127,501 1-4
21-12-29 600,00152,13151,22+0,91 +0,6% ----152,13152,131 10:10
21-12-29 700,00212,68211,35-- -- ----212,68212,681 1-4
21-12-29 800,00280,00279,76-- -- ----280,00280,002 1-4
21-12-29 900,00332,00354,58-- -- ----332,00331,8810 14-3
21-12-29 1.000,00396,00434,42-- -- ----396,00396,001 25-3
21-12-29 1.200,00561,36605,98-- -- ----561,36561,235 19-3
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?