Close sub menu
Opties ASR Nederland
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASR Nederland* 57,9858,00-0,02 0,0% 57,9857,42301.93517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-11-2025)
Totaal volume 312 (147 Calls, 165 Puts)
Totaal open interest bij opening 510 (348 Calls, 162 Puts)
Call / Put ratio 0,89
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 26,00--0,02-- -- --------0 --
21-11-25 28,00--0,01-- -- --------0 --
21-11-25 30,00--0,02-- -- --------0 --
21-11-25 35,00--0,04-- -- --------0 --
21-11-25 36,00------ -- --------0 --
21-11-25 38,00--0,05-- -- --------0 --
21-11-25 40,00--0,05-- -- --0,12----0 --
21-11-25 42,00--0,01-- -- --0,13----0 --
21-11-25 44,00--0,02-- -- --------0 --
21-11-25 46,00--0,01-- -- --------0 --
21-11-253148,000,140,01-- -- ----0,140,1431 16-9
21-11-25 49,00--0,01-- -- --0,14----0 --
21-11-25 50,000,070,02-- -- ----0,090,072 23-10
21-11-25 51,000,140,04-- -- ----0,140,146 21-10
21-11-25 52,000,130,06-- -- ----0,130,125 24-10
21-11-25 53,000,260,08-- -- ----0,260,261 22-10
21-11-25 54,000,110,11-- -- ----0,110,112 3-11
21-11-25 55,000,150,17-0,02 -11,8% ----0,210,1521 17:27
21-11-25 56,000,260,27-0,01 -3,7% ----0,370,264 16:55
21-11-25 57,000,630,47+0,16 +34,0% ----0,680,554 12:21
21-11-25 58,001,010,82-- -- ----1,011,012 4-11
21-11-25 59,001,591,38+0,21 +15,2% ----1,611,592 15:26
21-11-25 60,002,002,15-- -- ----2,002,001 3-11
21-11-25 62,004,854,01-- -- ----4,854,851 4-11
21-11-25 64,006,306,00-- -- ----6,306,302 7-10
21-11-25 66,005,508,00-- -- ----5,505,502 21-8
21-11-25 68,00--10,00-- -- --------0 --
21-11-25 70,00--12,00-- -- --------0 --
21-11-25 72,0010,0014,00-- -- ----10,009,9020 25-8
21-11-25 76,0014,4018,00-- -- ----14,4014,401 22-8
21-11-25 80,00--22,00-- -- --------0 --
19-12-25 20,00--0,02-- -- --0,06----0 --
19-12-25 22,00--0,01-- -- --------0 --
19-12-252024,000,080,01-- -- --0,060,080,0820 9-5
19-12-25 26,00--0,01-- -- --------0 --
19-12-25 28,00--0,01-- -- --------0 --
19-12-254530,000,080,01-- -- --0,050,080,082 5-6
19-12-255835,000,010,01-- -- --0,110,010,013 27-10
19-12-25 38,000,050,02-- -- ----0,050,054 18-9
19-12-25 40,000,030,01-- -- ----0,030,0320 20-10
19-12-25 42,000,020,02-- -- ----0,020,024 31-10
19-12-25 44,000,050,03+0,02 +66,7% ----0,050,053 09:48
19-12-25 45,000,090,04-- -- ----0,090,092 13-10
19-12-25 46,000,060,05+0,01 +20,0% ----0,060,063 09:47
19-12-25 48,000,070,08-- -- ----0,070,075 30-10
19-12-25 50,000,120,12-- -- ----0,120,122 29-10
19-12-25 51,000,300,14-- -- ----0,300,301 2-10
19-12-25 52,000,220,18-- -- ----0,220,222 4-11
19-12-25 53,000,410,24-- -- ----0,410,411 24-10
19-12-25 54,000,350,33-- -- ----0,350,3513 4-11
19-12-25 55,000,430,47-- -- ----0,430,436 3-11
19-12-25 56,000,680,67+0,01 +1,5% ----0,720,683 16:48
19-12-25 57,001,200,95-- -- ----1,201,202 4-11
19-12-25 58,001,491,33+0,16 +12,0% ----1,501,4512 14:51
19-12-25 59,002,261,85-- -- ----2,262,264 27-10
19-12-25 60,002,362,50-- -- ----2,362,3169 3-11
19-12-25 62,004,144,12-- -- ----4,144,142 14-10
19-12-25 64,00--6,01-- -- --------0 --
19-12-25 65,007,457,00-- -- ----7,457,451 27-10
19-12-25 68,00--10,00-- -- --------0 --
19-12-25 70,0012,6512,00-- -- ----12,6512,6514 18-9
19-12-25 72,00--14,00-- -- --------0 --
19-12-25 75,00--17,00-- -- --------0 --
19-12-25 80,00--22,00-- -- --------0 --
19-12-25 90,0031,8532,00-- -- ----31,8531,851 2-9
19-12-25 100,00--42,00-- -- --------0 --
16-01-26 26,00--0,01-- -- --------0 --
16-01-26 28,00--0,01-- -- --------0 --
16-01-26 30,00--0,02-- -- --------0 --
16-01-26 35,00--0,04-- -- --------0 --
16-01-26 38,00--0,01-- -- --------0 --
16-01-26 40,00--0,03-- -- --------0 --
16-01-26 42,00--0,05-- -- --------0 --
16-01-26 44,00--0,07-- -- --------0 --
16-01-26 46,00--0,09-- -- --------0 --
16-01-26 48,00--0,14-- -- --------0 --
16-01-26 50,000,200,19+0,01 +5,3% ----0,200,202 10:55
16-01-26 51,000,510,25-- -- ----0,510,511 20-10
16-01-26 52,000,310,31-- -- ----0,310,311 31-10
16-01-26 53,000,550,40-- -- ----0,550,555 24-10
16-01-26 54,000,590,53+0,06 +11,3% ----0,590,591 11:54
16-01-26 55,000,810,70-- -- ----0,810,812 4-11
16-01-26 56,001,000,94+0,06 +6,4% ----1,001,002 09:25
16-01-26 57,001,331,26+0,07 +5,6% ----1,361,3373 16:53
16-01-26 58,002,101,66-- -- ----2,102,103 4-11
16-01-26 59,002,702,17-- -- ----2,702,701 4-11
16-01-26 60,002,532,77-- -- ----2,532,532 3-11
16-01-26 62,00--4,27-- -- --------0 --
16-01-26 64,00--6,05-- -- --------0 --
16-01-26 68,00--10,00-- -- --------0 --
16-01-26 72,00--14,00-- -- --------0 --
20-03-26820,000,010,03-0,02 -66,7% ----0,010,011 27-10
20-03-26 22,00--0,03-- -- --------0 --
20-03-26 24,00--0,03-- -- --------0 --
20-03-26 26,00--0,01-- -- --------0 --
20-03-26 28,00--0,01-- -- --------0 --
20-03-26 30,00--0,01-- -- --------0 --
20-03-26 35,000,080,04-- -- ----0,080,081 15-10
20-03-26 38,000,100,08-- -- ----0,100,082 31-10
20-03-26 40,000,500,11-- -- ----0,500,504 23-5
20-03-26 42,000,340,15-- -- ----0,340,341 1-8
20-03-26 44,000,210,20-- -- ----0,210,211 27-10
20-03-26 45,000,230,23-- -- ----0,230,231 4-11
20-03-26 46,000,380,27-- -- ----0,380,381 1-10
20-03-26 48,000,360,37-0,01 -2,7% ----0,360,361 17:06
20-03-26 50,000,530,54-- -- ----0,530,534 29-10
20-03-26 52,000,740,79-- -- ----0,740,746 30-10
20-03-26 54,001,131,17-- -- ----1,131,112 3-11
20-03-26 56,001,821,73+0,09 +5,2% ----1,851,8211 15:58
20-03-26 58,003,222,50-- -- ----3,223,2130 23-10
20-03-26 60,003,553,55-- -- ----3,553,5519 31-10
20-03-26 65,007,407,26-- -- ----7,407,4020 31-10
20-03-26 70,0013,6012,00-- -- ----13,6013,601 22-10
20-03-26 75,00--17,00-- -- --------0 --
20-03-26 80,00--22,00-- -- --------0 --
20-03-26 90,0034,7532,00-- -- ----34,7534,755 19-5
20-03-26 100,00--42,00-- -- --------0 --
19-06-26 22,000,030,02-- -- ----0,030,031 24-10
19-06-26 24,00--0,03-- -- --------0 --
19-06-26 26,00--0,05-- -- --------0 --
19-06-26 28,00--0,07-- -- --------0 --
19-06-26 30,000,120,08-- -- ----0,120,121 31-7
19-06-26 35,000,200,16-- -- ----0,200,201 3-10
19-06-26 40,000,290,30-- -- ----0,290,294 31-10
19-06-26 44,000,600,52-- -- ----0,600,601 14-10
19-06-26 45,000,750,61-- -- ----0,750,752 1-10
19-06-26 46,000,900,71-- -- ----0,900,901 20-10
19-06-26 48,001,050,95-- -- ----1,051,051 4-11
19-06-26 50,001,341,30+0,04 +3,1% ----1,351,343 15:19
19-06-26 52,002,001,77-- -- ----2,002,001 4-11
19-06-26 54,002,702,40-- -- ----2,702,701 4-11
19-06-26 55,002,872,77+0,10 +3,6% ----2,872,871 12:59
19-06-26 56,003,883,18-- -- ----3,883,881 21-10
19-06-26 58,004,114,16-- -- ----4,114,1070 30-10
19-06-26 60,005,605,31-- -- ----5,605,605 4-11
19-06-26 65,009,558,92-- -- ----9,559,5527 2-10
19-06-26 70,00--13,27-- -- --------0 --
19-06-26 75,0017,1517,98-- -- ----17,1517,152 15-9
19-06-26 80,0018,9022,85-- -- ----18,9018,9010 25-8
19-06-26 90,0030,4032,68-- -- ----30,4030,4010 15-8
19-06-26 100,0040,0042,54-- -- ----40,3040,0080 26-8
18-09-26 22,000,060,07-- -- ----0,060,061 24-10
18-09-26 24,00--0,08-- -- --------0 --
18-09-26 26,00--0,10-- -- --------0 --
18-09-26 28,000,150,13-- -- ----0,150,151 6-10
18-09-26 30,00--0,16-- -- --------0 --
18-09-26 35,000,320,29-- -- ----0,320,321 3-10
18-09-26 40,000,620,54-- -- ----0,620,621 21-10
18-09-26 44,001,050,91-- -- ----1,051,051 21-10
18-09-26 46,001,461,19-- -- ----1,461,461 20-10
18-09-26 48,002,021,54-- -- ----2,022,021 17-10
18-09-26 50,002,002,01-- -- ----2,002,0010 28-10
18-09-26 52,002,512,61-- -- ----2,512,513 30-10
18-09-26 54,003,433,34+0,09 +2,7% ----3,433,432 13:04
18-09-26 56,004,184,27-- -- ----4,184,1730 30-10
18-09-26 58,005,055,34-- -- ----5,305,05343 30-10
18-09-26 60,006,406,52-- -- ----6,406,2227 31-10
18-09-26 65,0010,4610,10-- -- ----10,4610,461 8-10
18-09-26 70,00--14,31-- -- --------0 --
18-09-26 80,00--23,66-- -- --------0 --
18-09-26 90,0033,6933,39-- -- ----33,6933,691 8-10
18-12-26 30,000,240,23-- -- ----0,240,241 24-10
18-12-26 35,000,450,40-- -- ----0,450,451 2-9
18-12-26 40,000,870,73-- -- ----0,870,871 21-10
18-12-26 45,001,311,37-- -- ----1,311,311 30-10
18-12-26 50,002,572,48+0,09 +3,6% ----2,572,571 16:04
18-12-26 55,004,604,33-- -- ----4,604,606 4-11
18-12-26 60,007,206,98+0,22 +3,2% ----7,207,205 11:29
18-12-26 70,0016,0014,59-- -- ----16,0016,0010 20-10
18-12-26 80,0024,4023,77-- -- ----24,4024,401 29-9
18-12-26 90,0037,2633,45-- -- ----37,2637,1732 17-6
18-12-26 100,0041,3043,23-- -- ----41,3041,301 12-8
18-12-26 120,00--62,86-- -- --------0 --
18-06-27 30,000,360,36-- -- ----0,360,361 24-7
18-06-27 35,000,790,82-- -- ----0,790,791 2-10
18-06-27 40,001,321,33-- -- ----1,321,302 4-11
18-06-27 45,002,122,17-- -- ----2,122,122 13-10
18-06-27 50,003,713,65+0,06 +1,6% ----3,713,7111 09:17
18-06-27 55,005,405,67-- -- ----5,405,402 30-10
18-06-27 60,008,458,41-- -- ----8,458,4520 4-11
18-06-27 70,0016,7815,63-- -- ----16,7816,7810 20-10
18-06-27 80,00--24,39-- -- --------0 --
18-06-27 90,0033,8633,70-- -- ----33,8933,865 8-10
18-06-27 100,0043,4943,32-- -- ----43,4943,491 8-10
18-06-27 120,0059,0562,93-- -- ----59,0559,055 21-8
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?