ASML Holding

AEX:ASML, NL0010273215
341,500 13:09
-0,850 ( -0,25% )

juli 2020 (AEX / ASL)

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
ASL
161,600
17
162,150
17
180,000
17 jul
0,150
2
Put
ASL
Call
ASL
141,550
17
142,100
17
200,000
17 jul
0,190
27
Put
ASL
Call
ASL
131,600
17
132,150
17
210,000
17 jul
0,190
27
0,040
09:25
1
1
Put
ASL
Call
ASL
121,550
17
122,150
17
220,000
17 jul
0,180
10
Put
ASL
Call
ASL
111,550
17
112,100
17
230,000
17 jul
0,180
27
Put
ASL
Call
ASL
106,550
17
107,100
17
235,000
17 jul
0,160
27
Put
ASL
Call
ASL
101,600
17
102,100
32
240,000
17 jul
0,170
27
Put
ASL
Call
ASL
96,600
17
97,150
17
245,000
17 jul
0,010
1
0,170
27
Put
ASL
Call
ASL
91,600
17
92,100
17
250,000
17 jul
0,010
1
0,180
27
0,040
09:01
8
8
Put
ASL
Call
ASL
86,650
17
87,100
32
86,850
12:30
2
9
255,000
17 jul
0,190
27
Put
ASL
Call
ASL
81,550
17
82,150
17
81,910
11:22
1
1
260,000
17 jul
0,190
27
Put
ASL
Call
ASL
76,600
17
77,100
32
265,000
17 jul
0,200
10
Put
ASL
Call
ASL
71,550
32
71,950
17
270,000
17 jul
0,150
1
0,050
09:58
10
11
Put
ASL
Call
ASL
69,550
32
70,000
17
272,000
17 jul
0,030
20
0,190
27
Put
ASL
Call
ASL
67,550
32
67,950
17
274,000
17 jul
0,190
27
Put
ASL
Call
ASL
66,550
32
66,950
17
275,000
17 jul
0,200
31
Put
ASL
Call
ASL
65,600
32
66,050
32
64,500
09:37
15
15
276,000
17 jul
0,200
57
Put
ASL
Call
ASL
63,600
17
64,000
17
278,000
17 jul
0,200
57
Put
ASL
Call
ASL
61,100
20
62,450
10
280,000
17 jul
0,030
25
0,150
1
0,060
11:01
10
10
Put
ASL
Call
ASL
59,350
25
60,250
25
282,000
17 jul
0,210
57
Put
ASL
Call
ASL
57,600
32
58,000
17
284,000
17 jul
0,210
57
Put
ASL
Call
ASL
56,600
32
57,000
17
285,000
17 jul
0,210
57
Put
ASL
Call
ASL
55,600
32
56,000
17
286,000
17 jul
0,210
40
Put
ASL
Call
ASL
53,650
17
54,000
17
288,000
17 jul
0,220
40
Put
ASL
Call
ASL
51,650
17
52,050
17
53,500
10:56
1
1
290,000
17 jul
0,020
1
0,200
5
0,160
10:32
1
1
Put
ASL
Call
ASL
49,700
17
50,100
32
292,000
17 jul
0,010
57
0,230
57
Put
ASL
Call
ASL
47,650
17
48,050
17
294,000
17 jul
0,020
57
0,240
57
Put
ASL
Call
ASL
46,350
60
47,300
25
295,000
17 jul
0,020
57
0,240
57
Put
ASL
Call
ASL
45,700
17
46,100
32
296,000
17 jul
0,020
40
0,250
40
Put
ASL
Call
ASL
43,700
17
44,100
32
298,000
17 jul
0,040
47
0,260
57
0,110
12:54
1
1
Put
ASL
Call
ASL
41,700
17
42,100
17
42,200
13:01
1
4
300,000
17 jul
0,050
32
0,230
1
0,160
11:25
1
19
Put
ASL
Call
ASL
39,700
17
40,100
17
302,000
17 jul
0,050
25
0,290
40
Put
ASL
Call
ASL
37,750
17
38,150
32
304,000
17 jul
0,070
40
0,310
40
Put
ASL
Call
ASL
36,450
10
37,350
10
305,000
17 jul
0,100
17
0,320
57
0,500
09:01
1
5
Put
ASL
Call
ASL
35,750
17
36,150
17
306,000
17 jul
0,110
17
0,320
40
Put
ASL
Call
ASL
33,200
45
34,600
45
308,000
17 jul
0,130
17
0,280
40
Put
ASL
Call
ASL
31,450
35
32,650
35
33,320
11:04
4
12
310,000
17 jul
0,160
17
0,300
40
0,220
13:02
1
18
Put
ASL
Call
ASL
29,900
17
30,250
17
312,000
17 jul
0,190
17
0,340
50
Put
ASL
Call
ASL
27,900
17
28,300
47
314,000
17 jul
0,190
10
0,380
40
0,400
10:16
5
5
Put
ASL
Call
ASL
26,900
17
27,300
47
27,640
11:27
1
1
315,000
17 jul
0,250
17
0,400
40
Put
ASL
Call
ASL
26,000
17
26,350
47
316,000
17 jul
0,280
17
0,430
50
Put
ASL
Call
ASL
24,000
17
24,400
32
318,000
17 jul
0,270
40
0,490
40
Put
ASL
Call
ASL
21,700
40
22,650
25
22,950
11:37
1
21
320,000
17 jul
0,390
47
0,570
20
0,530
13:01
10
24
Put
ASL
Call
ASL
20,200
17
20,550
47
20,300
11:20
2
2
322,000
17 jul
0,500
1
0,630
55
0,530
12:17
1
3
Put
ASL
Call
ASL
18,250
17
18,700
47
16,700
09:27
1
10
324,000
17 jul
0,590
17
0,730
25
0,710
11:16
2
5
Put
ASL
Call
ASL
16,450
17
16,800
47
16,000
12:56
1
9
326,000
17 jul
0,730
17
0,890
25
1,120
10:08
1
2
Put
ASL
Call
ASL
14,600
17
15,000
32
328,000
17 jul
0,820
40
1,140
25
1,100
12:35
2
6
Put
ASL
Call
ASL
12,350
45
13,650
25
12,970
11:58
1
6
330,000
17 jul
1,170
32
1,370
40
1,340
12:55
1
43
Put
ASL
Call
ASL
8,850
17
9,250
47
8,950
12:46
1
20
335,000
17 jul
2,220
1
2,430
40
2,630
12:35
1
19
Put
ASL
Call
ASL
5,550
32
5,900
47
5,600
12:42
4
135
340,000
17 jul
3,840
47
4,090
45
4,000
12:48
1
65
Put
ASL
Call
ASL
3,150
32
3,450
57
2,850
12:34
1
136
345,000
17 jul
6,350
17
6,700
62
6,550
12:20
1
16
Put
ASL
Call
ASL
1,580
32
1,750
53
1,640
13:09
1
106
350,000
17 jul
9,300
25
10,500
45
10,500
12:07
2
9
Put
ASL
Call
ASL
0,710
30
0,930
55
0,780
12:53
2
175
355,000
17 jul
13,900
17
14,250
47
17,000
09:13
1
6
Put
ASL
Call
ASL
0,290
32
0,420
6
0,350
12:13
2
48
360,000
17 jul
18,450
17
18,850
62
19,750
09:45
1
5
Put
ASL
Call
ASL
0,100
10
0,240
40
0,300
10:52
2
34
365,000
17 jul
22,700
25
24,100
40
26,100
09:25
7
7
Put
ASL
Call
ASL
0,030
40
0,210
40
0,100
11:52
1
17
370,000
17 jul
28,200
17
28,600
62
30,950
09:21
15
15
Put
ASL
Call
ASL
0,050
1
0,060
11:18
1
19
380,000
17 jul
38,100
32
38,500
32
Put
ASL
Call
ASL
0,070
1
0,010
10:51
2
3
400,000
17 jul
58,100
17
58,550
62
Put
ASL

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: VWD Group