Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 833,70833,70-- -- 840,30815,20515.07617:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-4-2024)
Totaal volume 2.892 (1.727 Calls, 1.165 Puts)
Totaal open interest bij opening 0 (0 Calls, 0 Puts)
Call / Put ratio 1,48
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-05-24 640,000,630,31-- -- ----0,840,636 23-4
17-05-24 680,001,150,91+0,24 +26,4% ----1,100,769 16:54
17-05-24 720,002,052,06-0,01 -0,5% ----2,111,805 14:32
17-05-24 740,003,402,99+0,41 +13,7% ----3,402,7812 15:11
17-05-24 750,003,353,71-0,36 -9,7% ----3,353,351 10:06
17-05-24 760,006,304,62+1,68 +36,4% ----6,303,9016 15:28
17-05-24 770,006,605,87+0,73 +12,4% ----8,206,0062 16:43
17-05-24 780,008,417,37+1,04 +14,1% ----10,306,3082 16:43
17-05-24 790,0010,159,41+0,74 +7,9% ----13,358,5050 17:28
17-05-24 800,0012,5011,88+0,62 +5,2% ----16,3010,2053 17:21
17-05-24 810,0015,9514,91+1,04 +7,0% ----20,3513,0024 16:43
17-05-24 820,0019,2018,66+0,54 +2,9% ----27,0018,2531 17:22
17-05-24 830,0023,4023,06+0,34 +1,5% ----28,4520,9057 17:23
17-05-24 840,0028,3028,25+0,05 +0,2% ----29,3025,1532 16:29
17-05-24 850,0034,0033,94+0,06 +0,2% ----40,0032,0063 17:19
17-05-24 860,0042,1040,50+1,60 +4,0% ----44,2037,3560 13:45
17-05-24 870,0044,6047,51-2,91 -6,1% ----44,6044,601 11:00
17-05-24 880,0054,2554,72-0,47 -0,9% ----54,2554,251 10:50
17-05-24 890,0066,2562,73+3,52 +5,6% ----74,0062,3013 17:01
17-05-24 900,0074,2470,93+3,31 +4,7% ----74,2473,002 13:29
17-05-24 910,0080,0079,69+0,31 +0,4% ----80,0080,002 09:39
17-05-24 920,0092,0088,92+3,08 +3,5% ----93,6186,406 16:45
17-05-24 930,00103,8798,23+5,64 +5,7% ----103,8795,502 14:31
17-05-24 940,00111,74107,55+4,19 +3,9% ----111,74111,741 13:29
17-05-24 950,00109,41117,38-- -- ----109,4198,3010 24-4
17-05-24 960,00141,51127,11-- -- ----141,51141,511 22-4
17-05-24 980,00163,85146,75-- -- ----163,85163,851 22-4
17-05-24 1.000,00144,00166,60-- -- ----144,00144,002 24-4
17-05-24 1.040,00217,60206,52-- -- ----217,60217,601 23-4
17-05-24 1.080,00259,25246,51-- -- ----259,25259,251 23-4
17-05-24 1.100,00283,55266,50-- -- ----283,55283,551 22-4
17-05-24 1.120,00303,55286,50-- -- ----303,55303,551 22-4
17-05-24 1.150,00256,64316,50-- -- ----256,64251,4016 28-3
17-05-24 1.200,00379,40366,49+12,91 +3,5% ----379,40379,401 15:16
21-06-24 200,000,060,01-- -- ----0,060,061 18-4
21-06-24 250,000,100,01-- -- ----0,200,102 28-2
21-06-24 300,000,480,02-- -- ----0,480,224 17-4
21-06-24 350,000,350,09-- -- ----0,350,351 19-4
21-06-24 400,000,250,28-- -- ----0,250,251 23-4
21-06-24 450,000,520,55-- -- ----0,520,521 22-4
21-06-24 500,000,660,81-- -- ----0,660,636 24-4
21-06-24 550,001,001,20-- -- ----1,001,002 24-4
21-06-24 600,001,561,85-0,29 -15,7% ----1,801,566 12:44
21-06-24 650,003,402,94+0,46 +15,6% ----3,403,384 16:40
21-06-24 680,004,614,20+0,41 +9,8% ----4,684,5530 16:46
21-06-24 700,005,405,53-0,13 -2,4% ----5,555,402 14:07
21-06-24 720,008,107,23+0,87 +12,0% ----8,108,104 15:06
21-06-24 740,0011,909,77+2,13 +21,8% ----11,9010,202 15:14
21-06-24 750,0011,0311,62-0,59 -5,1% ----12,3011,034 11:59
21-06-24 760,0015,0013,50+1,50 +11,1% ----15,0015,002 16:46
21-06-24 780,0021,3418,35+2,99 +16,3% ----23,3019,4010 16:04
21-06-24 790,0024,0521,03+3,02 +14,4% ----24,0520,4013 14:58
21-06-24 800,0026,0524,70+1,35 +5,5% ----27,8023,5031 17:28
21-06-24 810,0031,5028,06+3,44 +12,3% ----31,5028,654 14:37
21-06-24 820,0039,0032,42+6,58 +20,3% ----39,0031,8018 15:23
21-06-24 830,0040,7036,80+3,90 +10,6% ----40,7035,804 14:38
21-06-24 840,0038,5041,63-- -- ----38,5032,3012 24-4
21-06-24 850,0050,4547,14+3,31 +7,0% ----50,4550,451 16:49
21-06-24 860,0051,4552,75-1,30 -2,5% ----51,4551,451 12:03
21-06-24 870,0060,1859,17-- -- ----60,1847,606 24-4
21-06-24 880,0065,9565,65+0,30 +0,5% ----65,9565,951 10:02
21-06-24 890,0076,7572,96+3,79 +5,2% ----76,7576,751 16:49
21-06-24 900,0067,3679,98-- -- ----67,4065,8511 24-4
21-06-24 920,00105,7795,67+10,10 +10,6% ----105,7798,005 15:15
21-06-24 940,00115,10112,46-- -- ----115,10115,108 19-4
21-06-24 950,00114,06121,20-- -- ----114,06102,216 24-4
21-06-24 960,00111,20130,08-- -- ----111,20111,201 24-4
21-06-24 980,0090,10148,66-- -- ----90,1082,754 12-4
21-06-24 1.000,00168,25167,78+0,47 +0,3% ----183,60168,253 16:15
21-06-24 1.050,00216,10216,67-0,57 -0,3% ----216,65216,108 16:24
21-06-24 1.100,00282,90266,51-- -- ----282,90282,903 22-4
21-06-24 1.150,00317,00316,50-- -- ----317,00293,6030 18-4
21-06-24 1.200,00297,70366,49-- -- ----297,70297,7010 11-4
21-06-24 1.300,00405,40466,47-- -- ----405,40405,4015 28-3
21-06-24 1.400,00507,14566,46-- -- ----507,14506,7130 28-3
21-06-24 1.500,00680,55666,44+14,11 +2,1% ----680,55664,353 15:37
19-07-24 600,00--3,51-- -- --------0 --
19-07-24 640,005,555,26+0,29 +5,5% ----5,555,5510 15:11
19-07-24 680,007,557,98-- -- ----7,556,6511 24-4
19-07-24 720,0011,7513,38-- -- ----11,7510,933 24-4
19-07-24 760,0025,0022,24+2,76 +12,4% ----25,0025,001 15:11
19-07-24 780,0037,2327,99-- -- ----37,2337,231 22-4
19-07-24 800,0029,6035,07-- -- ----29,6029,604 24-4
19-07-24 820,00--43,51-- -- --------1 23-4
19-07-24 840,0045,9752,78-- -- ----45,9745,971 24-4
19-07-24 860,0054,2963,77-- -- ----54,2954,291 24-4
19-07-24 880,0078,3576,07+2,28 +3,0% ----78,3578,351 13:46
19-07-24 900,0098,0289,26+8,76 +9,8% ----98,0298,021 15:15
19-07-24 920,00--103,91-- -- --------0 --
19-07-24 960,00--135,75-- -- --------0 --
19-07-24 1.000,00--170,83-- -- --------0 --
19-07-24 1.050,00--217,86-- -- --------0 --
19-07-24 1.100,00--266,71-- -- --------0 --
20-09-24 350,000,710,97-- -- ----0,710,711 18-4
20-09-24 400,001,251,42-- -- ----1,251,252 17-4
20-09-24 450,002,512,11-- -- ----2,512,512 22-4
20-09-24 500,002,783,10-- -- ----2,782,752 24-4
20-09-24 550,005,104,49-- -- ----5,455,004 19-4
20-09-24 600,007,356,86+0,49 +7,1% --------10 15:13
20-09-24 650,0011,8511,17+0,68 +6,1% ----11,8511,0051 14:45
20-09-24 700,0019,0518,81+0,24 +1,3% ----20,3018,3515 12:48
20-09-24 750,0031,4530,80+0,65 +2,1% ----31,4531,456 13:27
20-09-24 800,0050,1048,10+2,00 +4,2% ----54,7049,8038 17:27
20-09-24 850,0072,9071,82+1,08 +1,5% ----73,0572,905 17:24
20-09-24 900,0093,85101,49-- -- ----93,8593,85152 24-4
20-09-24 950,00150,00136,90-- -- ----150,00150,001 19-4
20-09-24 1.000,00163,70177,03-- -- ----163,70146,3011 17-4
20-09-24 1.050,00237,60221,01-- -- ----237,60237,602 22-4
20-09-24 1.100,00286,30267,88-- -- ----286,30286,301 22-4
20-09-24 1.150,00260,40316,68-- -- ----260,40260,402 16-4
20-09-24 1.200,00368,30365,20-- -- ----368,30368,3021 19-4
20-09-24 1.300,00463,25466,42-- -- ----463,25463,2510 19-4
20-09-24 1.400,00--566,40-- -- --------0 --
20-09-24 1.500,00595,28666,38-- -- ----598,98595,2834 27-3
20-12-24 140,000,220,19+0,03 +15,8% ----0,220,221 15:07
20-12-24 150,000,200,24-- -- ----0,200,201 22-4
20-12-24 180,000,400,51-- -- ----0,400,402 12-4
20-12-24 200,000,620,61-- -- ----0,620,621 22-4
20-12-24 220,000,550,74-- -- ----0,550,551 11-4
20-12-24 230,000,550,82-- -- ----0,550,551 10-4
20-12-24 240,000,950,90-- -- ----0,950,951 23-4
20-12-24 250,001,000,98+0,02 +2,0% ----1,001,002 15:31
20-12-24 260,001,101,07+0,03 +2,8% ----1,101,101 16:23
20-12-24 280,001,071,28-- -- ----1,071,071 18-4
20-12-24 300,001,751,51-- -- ----1,751,752 22-4
20-12-24 350,002,072,22-- -- ----2,072,002 18-4
20-12-24 400,003,503,18-- -- ----3,503,501 23-4
20-12-24 450,004,104,48-- -- ----4,104,101 24-4
20-12-24 500,006,406,33+0,07 +1,1% ----6,406,402 09:05
20-12-24 550,008,609,29-- -- ----8,608,604 24-4
20-12-24 600,0014,0014,09-- -- ----14,0012,759 24-4
20-12-24 650,0019,7021,55-- -- ----19,7018,553 24-4
20-12-24 700,0033,2532,40+0,85 +2,6% ----33,8033,252 13:41
20-12-24 750,0050,3047,34+2,96 +6,3% ----50,3050,306 15:59
20-12-24 800,0069,4066,68+2,72 +4,1% ----70,4567,3038 16:53
20-12-24 810,0073,8571,12+2,73 +3,8% ----75,0075,0015 16:34
20-12-24 850,0089,6090,83-1,23 -1,4% ----89,6089,602 11:07
20-12-24 860,0099,0096,21+2,79 +2,9% ----99,0099,001 09:22
20-12-24 900,00130,00119,77+10,23 +8,5% ----130,00130,001 15:30
20-12-24 950,00162,55153,27+9,28 +6,1% ----162,55162,551 15:36
20-12-24 1.000,00196,06190,50-- -- ----196,31195,7010 23-4
20-12-24 1.050,00192,65231,02-- -- ----192,65192,6510 5-4
20-12-24 1.100,00281,75274,35+7,40 +2,7% ----281,75281,752 16:00
20-12-24 1.150,00342,70320,02-- -- ----342,70342,7010 22-4
20-12-24 1.200,00378,85367,64-- -- ----378,85377,315 23-4
20-12-24 1.300,00428,22466,32-- -- ----428,88425,3714 17-4
20-12-24 1.400,00--566,25-- -- --------0 --
20-12-24 1.500,00626,42666,22-- -- ----627,13623,5214 17-4
21-03-25 500,009,209,17+0,03 +0,3% --------2 16:23
21-03-25 550,0013,2513,57-0,32 -2,4% ----13,2513,254 10:16
21-03-25 600,0021,2520,09+1,16 +5,8% ----21,2521,251 15:11
21-03-25 650,0029,6030,15-0,55 -1,8% ----29,6029,502 13:54
21-03-25 700,0042,4042,17+0,23 +0,5% ----43,1041,1080 14:24
21-03-25 750,0057,0058,26-1,26 -2,2% ----57,0057,002 10:15
21-03-25 800,0081,4078,91+2,49 +3,2% ----81,4081,4050 16:52
21-03-25 850,00102,50103,44-0,94 -0,9% ----102,50102,252 11:02
21-03-25 900,00124,30131,90-- -- ----124,30116,0014 17-4
21-03-25 950,00154,42164,26-- -- ----154,42154,422 18-4
21-03-25 1.000,00157,15200,02-- -- ----157,15157,151 15-4
21-03-25 1.100,00222,65280,13-- -- ----222,65222,653 10-4
21-03-25 1.200,00--369,63-- -- --------0 --
21-03-25 1.300,00457,14466,24-- -- ----457,14453,312 24-4
21-03-25 1.400,00481,00566,11-- -- ----481,00481,005 15-4
21-03-25 1.500,00663,00666,07-- -- ----663,00663,0010 19-4
20-06-25 400,006,607,11-0,51 -7,2% ----6,606,601 17:11
20-06-25 450,009,509,55-0,05 -0,5% ----9,509,501 17:02
20-06-25 500,0013,9013,63+0,27 +2,0% ----13,9013,905 16:12
20-06-25 550,0018,0019,41-- -- ----18,5518,003 18-4
20-06-25 600,0029,0027,34+1,66 +6,1% ----29,0029,001 15:08
20-06-25 700,0050,0052,02-- -- ----50,0050,001 18-4
20-06-25 750,0076,6069,46-- -- ----76,6076,601 22-4
20-06-25 800,00100,0090,39-- -- ------100,004 22-4
20-06-25 850,00106,90114,71-- -- ----106,90106,908 24-4
20-06-25 900,00133,50143,04-- -- ----137,60133,503 18-4
20-06-25 950,00167,34174,90-- -- ----167,34167,341 18-4
20-06-25 1.000,00207,13209,61-- -- ----207,13204,4515 18-4
20-06-25 1.050,00264,75247,52-- -- ----264,75264,751 22-4
20-06-25 1.100,00272,11287,59-- -- ----272,11272,111 18-4
20-06-25 1.200,00338,72374,47-- -- ----338,72333,505 11-3
20-06-25 1.300,00477,75467,88-- -- ----477,75477,751 23-4
20-06-25 1.400,00553,28565,98-- -- ----553,28553,281 24-4
20-06-25 1.600,00--765,88-- -- --------0 --
19-12-25 280,004,504,10-- -- ----4,504,501 24-4
19-12-25 300,006,005,29-- -- ----6,006,003 19-4
19-12-25 350,007,758,53-- -- ----7,757,751 17-4
19-12-25 400,0011,5512,67-1,12 -8,8% ----11,5511,551 10:12
19-12-25 450,0017,5016,69-- -- ----17,5017,501 22-4
19-12-25 500,0024,0023,16-- -- ----24,0024,001 18-4
19-12-25 550,0030,0031,68-- -- ----30,0029,603 24-4
19-12-25 600,0041,5042,66-- -- ----43,7041,508 23-4
19-12-25 650,0058,0056,14+1,86 +3,3% ----58,0058,001 15:11
19-12-25 700,0060,0071,94-- -- ----60,0060,003 16-4
19-12-25 800,00117,70112,74+4,96 +4,4% ----117,70117,703 09:23
19-12-25 900,00168,00165,39+2,61 +1,6% ----168,00168,001 13:30
19-12-25 1.000,00241,50229,70-- -- ----244,00241,503 22-4
19-12-25 1.100,00240,10303,78-- -- ----240,10240,101 7-3
19-12-25 1.200,00367,50385,55-- -- ----367,50367,501 24-4
19-12-25 1.300,00481,37474,05-- -- ----481,37481,376 23-4
19-12-25 1.400,00578,00568,77-- -- ----578,00578,001 23-4
19-12-25 1.500,00615,83666,16-- -- ----616,12615,835 12-3
19-12-25 1.600,00--765,82-- -- --------0 --
18-12-26 280,008,206,95-- -- ----8,208,201 24-4
18-12-26 300,0011,358,95-- -- ----11,3511,351 23-4
18-12-26 350,0016,3515,02+1,33 +8,9% ----16,3516,351 10:25
18-12-26 400,0020,5022,64-2,14 -9,5% ----20,8520,504 16:26
18-12-26 450,0028,9530,97-2,02 -6,5% ----28,9528,956 16:25
18-12-26 500,0041,0041,15-- -- ----41,0041,001 23-4
18-12-26 550,0056,4953,13-- -- ----56,4956,492 22-4
18-12-26 560,0052,0055,78-- -- ----52,0052,001 24-4
18-12-26 600,0061,2567,50-- -- ----61,2561,254 24-4
18-12-26 700,00108,00102,68+5,32 +5,2% ----108,00108,001 15:13
18-12-26 800,00129,00146,92-- -- ----129,00129,001 17-4
18-12-26 900,00207,78200,28-- -- ----207,78200,782 19-4
18-12-26 1.000,00263,50262,58+0,92 +0,4% ----263,50263,501 10:21
18-12-26 1.100,00270,31332,80-- -- ----270,43270,313 7-3
18-12-26 1.200,00380,47409,79-- -- ----380,47380,471 18-3
18-12-26 1.300,00504,78492,00-- -- ----504,78493,805 19-4
18-12-26 1.400,00570,89579,77-- -- ----570,89567,713 24-4
18-12-26 1.600,00716,83767,35-- -- ----716,83716,831 13-3
17-12-27 300,0019,5017,04-- -- ----19,5019,501 24-4
17-12-27 400,0031,5034,88-3,38 -9,7% ----35,0031,8011 16:18
17-12-27 500,0061,8258,55-- -- ----61,8260,002 22-4
17-12-27 550,0065,0073,28-- -- ----65,0065,006 17-4
17-12-27 600,0088,5589,76-- -- ----88,5588,551 24-4
17-12-27 700,00129,70128,85+0,85 +0,7% ----129,70129,7025 16:11
17-12-27 800,00188,14175,81-- -- ----188,14183,5040 23-4
17-12-27 900,00237,30229,90-- -- ----237,30237,305 23-4
17-12-27 1.000,00291,00291,64-- -- ----292,00291,002 19-4
17-12-27 1.200,00435,00433,55+1,45 +0,3% ----440,00435,002 16:20
17-12-27 1.400,00597,50595,50+2,00 +0,3% ----597,50597,502 11:39
17-12-27 1.600,00790,14773,60-- -- ----790,14785,6317 23-4
17-12-27 2.000,00--1.165,20-- -- --------0 --
15-12-28 500,0078,3275,38-- -- ----78,3276,002 22-4
15-12-28 550,0088,3391,62-- -- ----88,3388,331 19-4
15-12-28 600,0093,89109,95-- -- ----97,5193,8320 17-4
15-12-28 700,00150,05151,92-- -- ----155,00150,052 23-4
15-12-28 800,00192,50200,75-- -- ----192,50192,501 24-4
15-12-28 900,00261,00255,86-- -- ----261,00261,002 23-4
15-12-28 1.000,00316,84317,83-- -- ----316,84316,841 24-4
15-12-28 1.200,00464,00457,10-- -- ----470,70464,006 23-4
15-12-28 1.400,00567,75613,53-- -- ----567,75567,755 18-3
15-12-28 1.600,00--784,80-- -- --------0 --
15-12-28 2.000,00--1.165,48-- -- --------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

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?