Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 621,80609,80+12,00 +2,0% 625,20608,4079.00117:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-5-2024)
Totaal volume 956 (582 Calls, 374 Puts)
Totaal open interest bij opening 26.437 (13.233 Calls, 13.204 Puts)
Call / Put ratio 1,56
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-05-242360,00200,00250,01+11,79 +4,7% ----200,00200,001 15-3
17-05-24 380,00--230,02+11,78 +5,1% --------0 --
17-05-2422400,00188,50210,03+11,77 +5,6% ----192,75188,5021 25-4
17-05-2413420,00198,07190,04+11,76 +6,2% ----198,07198,071 7-5
17-05-245440,0086,17170,05+11,96 +7,0% ----86,1786,171 22-4
17-05-246460,00133,80150,07+11,94 +8,0% ----133,80133,803 25-4
17-05-244470,00120,95140,07+11,95 +8,5% 150,55154,80120,95120,952 25-4
17-05-241480,00107,85130,08+11,94 +9,2% 26,50--107,85107,851 24-4
17-05-242490,0047,50120,09+11,94 +9,9% ----47,5047,501 22-4
17-05-2418500,00109,00110,10+11,93 +10,8% ----109,00109,001 7-5
17-05-246510,0073,50100,12+11,92 +11,9% ----73,5073,501 2-5
17-05-2436520,00103,0090,16+11,88 +13,2% ----103,0089,502 7-5
17-05-2424540,0070,1370,31+11,74 +16,7% ----70,1370,136 10-5
17-05-24 550,00--60,46+11,60 +19,2% --------0 --
17-05-2480560,0051,5750,67+11,40 +22,5% ----51,5750,923 9-5
17-05-24 570,0035,0041,04+11,09 +27,0% ----35,0025,802 3-5
17-05-24155580,0040,2731,77+10,55 +33,2% --44,0040,2731,638 10-5
17-05-244590,0036,1323,22+9,68 +41,7% ----36,1328,605 7-5
17-05-24223600,0024,0016,03+8,14 +50,8% ----23,8019,5015 10-5
17-05-2453610,0019,0010,48+6,08 +58,0% 16,2517,6519,009,5022 10-5
17-05-24225620,0011,106,50+3,94 +60,6% --13,7511,105,6062 10-5
17-05-2475630,006,603,93+2,20 +56,0% --15,007,704,7567 10-5
17-05-24282640,003,732,47+1,11 +44,9% ----4,552,05164 10-5
17-05-2422650,002,101,48+0,37 +25,0% ----2,101,403 10-5
17-05-2441660,001,201,05-0,16 -15,2% ----1,301,1220 10-5
17-05-24135680,000,700,31-0,16 -51,6% ----1,000,706 10-5
17-05-2468700,000,460,07-0,05 -71,4% ----0,490,309 10-5
17-05-2465720,000,600,010,00 0,0% ----0,600,372 9-5
17-05-2423740,000,200,010,00 0,0% ----0,200,201 10-5
17-05-248760,000,660,010,00 0,0% ----0,670,662 3-5
17-05-2444780,000,300,010,00 0,0% ----0,300,308 7-5
21-06-2480100,00300,65509,85+11,95 +2,3% --------1 25-3
21-06-2423150,00458,00459,88+11,99 +2,6% 467,25477,25458,00458,004 26-4
21-06-24135180,00311,02429,90+11,98 +2,8% ----311,02309,812 15-12
21-06-2464200,00415,50409,91+11,98 +2,9% ----415,50415,502 8-5
21-06-2437220,00334,00389,92+11,98 +3,1% ----334,00334,002 18-3
21-06-2467240,00294,73369,93+11,98 +3,2% 377,30387,30294,73294,731 19-4
21-06-2430280,00197,05329,95+11,98 +3,6% ----197,05197,051 21-12
21-06-2499300,00320,27309,96+11,98 +3,9% 317,35327,35320,27320,271 10-5
21-06-2422340,00187,86269,99+11,97 +4,4% ----187,86187,861 23-4
21-06-2472350,00241,55260,00+11,96 +4,6% ----241,55241,552 24-4
21-06-2421360,00169,44250,03+11,94 +4,8% ----169,44169,445 23-4
21-06-2447380,00144,68230,10+11,88 +5,2% ----144,91144,304 22-4
21-06-24107400,00195,96210,30+11,69 +5,6% ----195,96195,961 30-4
21-06-24188420,00105,83190,46+11,58 +6,1% ----105,83105,83200 22-4
21-06-24102440,00181,88170,73+11,49 +6,7% 177,95187,95181,88181,881 8-5
21-06-24444450,00160,10160,93+11,48 +7,1% 168,10178,10160,10160,105 7-5
21-06-2430460,00136,60151,25+11,38 +7,5% 158,25168,25136,60136,603 25-4
21-06-24185480,00132,93131,87+11,31 +8,6% 138,70148,70132,93132,936 9-5
21-06-24 490,00--122,32+11,21 +9,2% --------0 --
21-06-24262500,00124,00112,89+11,02 +9,8% ----124,00120,003 10-5
21-06-242510,0095,00103,52+10,91 +10,5% ----95,0095,001 24-4
21-06-2422520,00106,2594,34+10,75 +11,4% ----106,25106,252 8-5
21-06-2418540,0088,0876,67+10,08 +13,1% ----88,0888,081 8-5
21-06-24195550,0080,0068,34+9,68 +14,2% ----80,0080,001 10-5
21-06-2486560,0060,8260,49+9,14 +15,1% ----61,0460,822 9-5
21-06-24615580,0047,8546,04+8,09 +17,6% ----47,8547,851 10-5
21-06-24350600,0040,3033,87+6,70 +19,8% 35,3045,0042,8036,6013 10-5
21-06-2492620,0030,1024,23+5,04 +20,8% ----30,1026,0013 10-5
21-06-2490640,0020,6017,08+3,63 +21,3% --34,0020,1317,0034 10-5
21-06-24185650,0017,6514,18+3,03 +21,4% 12,5522,0018,6517,655 10-5
21-06-245660,0014,6511,88+2,45 +20,6% ----14,6514,6510 10-5
21-06-2481680,009,668,35+1,56 +18,7% ----9,669,003 10-5
21-06-24380700,007,225,90+0,91 +15,4% 6,657,457,225,709 10-5
21-06-2441720,004,844,25+0,60 +14,1% ----4,854,842 10-5
21-06-2435760,002,862,61+0,20 +7,7% ----3,022,558 10-5
21-06-2495800,001,651,95-0,15 -7,7% ----1,651,653 10-5
21-06-24311900,001,000,99+0,04 +4,0% ----1,000,903 10-5
19-07-24 420,00--192,58+11,46 +6,0% --------0 --
19-07-24 440,00--173,33+11,37 +6,6% --------0 --
19-07-241460,00135,58154,32+11,23 +7,3% ----135,58135,581 24-4
19-07-24 480,00--135,62+10,96 +8,1% 145,60149,15----0 --
19-07-24 490,00--126,45+10,87 +8,6% 136,25139,75----0 --
19-07-241500,0062,00117,45+10,62 +9,0% ----62,0062,001 23-4
19-07-24 510,00--108,58+10,41 +9,6% --------0 --
19-07-243520,00106,86100,08+10,08 +10,1% ----106,86106,861 29-4
19-07-2417540,0096,5883,72+9,45 +11,3% ----96,5896,581 26-4
19-07-246560,0069,8268,75+8,68 +12,6% ----69,8269,823 7-5
19-07-2454580,0060,6555,31+7,67 +13,9% ----60,6560,651 10-5
19-07-2418600,0050,9043,63+6,66 +15,3% ----50,9050,901 10-5
19-07-2430620,0038,2633,92+5,44 +16,0% ----38,2637,304 10-5
19-07-2456640,0031,2926,14+4,19 +16,0% 1,75--31,2927,305 10-5
19-07-245660,0023,9419,99+3,26 +16,3% 23,1524,1523,9423,941 10-5
19-07-244680,0019,5015,28+2,44 +16,0% ----19,5019,502 8-5
19-07-249720,008,759,09+1,21 +13,3% 10,0011,008,758,751 3-5
19-07-242760,007,395,69+0,64 +11,2% ----7,397,153 7-5
19-07-24 800,004,043,98+0,25 +6,3% 3,964,664,044,041 10-5
20-09-243240,00370,53371,55+11,63 +3,1% 379,05389,05370,53370,531 7-5
20-09-2427250,00278,45361,82+11,62 +3,2% 369,25379,25278,45278,451 24-1
20-09-249300,00231,12313,09+11,61 +3,7% ----231,12231,121 23-4
20-09-245340,00252,05274,44+11,54 +4,2% ----252,05252,051 4-3
20-09-2411360,00174,05255,26+11,51 +4,5% ----174,05174,051 22-4
20-09-246380,00154,50236,26+11,39 +4,8% ----156,45154,503 22-4
20-09-2413400,00227,27217,41+11,34 +5,2% 224,20234,20227,27227,271 10-5
20-09-24254420,00178,01198,88+11,09 +5,6% ----178,01178,011 24-4
20-09-2431440,00119,42180,58+10,90 +6,0% ----119,42119,422 19-4
20-09-2427450,00181,98171,66+10,65 +6,2% ----181,98181,981 8-5
20-09-249460,00125,14162,78+10,63 +6,5% 171,25176,20----1 19-4
20-09-2422480,00141,49145,50+10,31 +7,1% ----141,49141,492 9-5
20-09-2432500,00129,83129,04+9,82 +7,6% ----129,83129,831 9-5
20-09-24192550,0097,5091,99+8,40 +9,1% ----97,5093,005 10-5
20-09-24384600,0069,0062,05+6,59 +10,6% ----69,0069,001 10-5
20-09-2444650,0046,0040,31+4,51 +11,2% ----46,0044,104 10-5
20-09-2474700,0028,4125,91+2,85 +11,0% ----28,4128,002 10-5
20-09-24208800,0010,9411,20+0,92 +8,2% ----11,1610,942 9-5
20-09-2498900,006,555,89+0,28 +4,8% ----6,555,907 7-5
20-09-24961.000,003,753,90+0,11 +2,8% ----3,753,752 10-5
20-12-24103100,00481,74509,83+12,00 +2,4% 517,60527,60481,74481,741 5-3
20-12-2428150,00341,00461,17+11,92 +2,6% ----341,00341,003 15-12
20-12-2457180,00403,11432,35+11,72 +2,7% ----403,11403,111 2-4
20-12-2486200,00357,00413,05+11,70 +2,8% ----360,00357,006 18-3
20-12-2447220,00345,00393,80+11,67 +3,0% ----345,00344,8815 14-3
20-12-2443240,00376,36374,62+11,65 +3,1% 382,25392,25376,36376,361 9-5
20-12-2458250,00333,31365,12+11,56 +3,2% ----333,35333,1315 13-3
20-12-2416280,00285,50336,52+11,51 +3,4% ----285,50285,501 18-4
20-12-24282300,00329,50317,57+11,50 +3,6% ----329,50329,502 10-5
20-12-24200350,00275,65270,94+11,25 +4,2% ----275,65274,804 10-5
20-12-24471400,00235,90225,90+10,90 +4,8% 234,45240,35235,90235,901 8-5
20-12-249420,00219,49208,39+10,66 +5,1% ----219,49219,491 26-4
20-12-2424440,00159,57191,38+10,47 +5,5% --------10 28-3
20-12-24207450,00189,80183,11+10,29 +5,6% --210,00189,80189,801 8-5
20-12-24205460,00187,06175,01+9,96 +5,7% ----187,06187,065 8-5
20-12-2421480,00171,16159,23+9,67 +6,1% ----171,16171,1612 10-5
20-12-24233500,00146,10144,25+9,23 +6,4% ----146,10146,1012 10-5
20-12-24165550,00109,30110,25+8,05 +7,3% ----109,30109,3017 9-5
20-12-24376600,0090,5082,15+6,58 +8,0% 88,4590,3590,5084,453 10-5
20-12-2497650,0066,5060,11+5,07 +8,4% ----66,5063,502 10-5
20-12-2490700,0048,4043,71+3,67 +8,4% 46,9048,5548,4048,102 10-5
20-12-2481800,0022,2523,12+1,84 +8,0% ----22,9022,252 10-5
20-12-24184900,0012,6012,91+0,81 +6,3% ----12,6012,6048 9-5
20-12-24651.000,007,807,90+0,42 +5,3% ----8,127,8049 9-5
21-03-252350,00251,40277,23+11,14 +4,0% ----251,40251,401 2-5
21-03-251400,00212,06234,02+10,40 +4,4% ----212,06212,061 11-4
21-03-2515450,00198,62193,39+10,08 +5,2% 202,75206,00198,62197,1015 7-5
21-03-25 480,00--170,87+9,35 +5,5% 179,60182,85----0 --
21-03-251500,00170,00156,60+9,12 +5,8% ----170,00155,004 26-4
21-03-259550,00120,40124,16+8,11 +6,5% ----120,40120,401 30-4
21-03-2522600,00103,3096,84+6,83 +7,1% ----106,00103,303 10-5
21-03-2512650,0081,7474,63+5,49 +7,4% ----81,7481,741 8-5
21-03-2543700,0060,0057,12+4,30 +7,5% 60,9062,6060,0060,006 29-4
21-03-2515800,0037,3933,48+2,43 +7,3% ----37,3937,391 8-5
21-03-2531900,0018,5020,25+1,30 +6,4% ----18,9018,504 3-5
21-03-25121.000,0011,8512,72+0,74 +5,8% ----12,0011,8524 3-5
20-06-2522280,00260,97344,33+11,26 +3,3% ----260,97260,972 2-2
20-06-2524300,00331,17326,48+11,13 +3,4% ----331,17329,6515 7-5
20-06-2512350,00284,61282,91+10,81 +3,8% ----284,61284,611 9-5
20-06-257400,00226,67241,36+10,42 +4,3% ----226,67226,674 26-4
20-06-2536450,00210,38202,73+9,58 +4,7% 211,15214,45210,38210,383 10-5
20-06-25136500,00174,83167,59+8,79 +5,2% ----174,83169,704 10-5
20-06-25221600,00118,29109,95+6,73 +6,1% 2,50--118,29118,291 8-5
20-06-2566700,0061,0069,79+4,52 +6,5% ----61,0061,002 2-5
20-06-2598800,0048,6944,23+2,80 +6,3% ----48,6948,691 8-5
19-12-2532200,00418,50420,71+11,40 +2,7% 430,55434,75418,50418,505 26-4
19-12-2535220,00200,00403,34+11,59 +2,9% ----200,00200,001 1-11
19-12-258240,00187,20385,89+11,52 +3,0% ----187,20187,202 19-9
19-12-259250,00375,58377,29+11,49 +3,0% ----375,58375,581 7-5
19-12-252280,00240,00351,75+11,38 +3,2% ----240,00240,001 18-1
19-12-2542300,00267,20335,05+11,21 +3,3% 344,65348,85267,20267,201 19-4
19-12-2548350,00281,93294,20+11,07 +3,8% ----281,93281,931 30-4
19-12-2556400,00255,00255,70+10,65 +4,2% 264,95268,75255,00255,001 7-5
19-12-2548450,00216,00219,89+9,99 +4,5% 228,50232,25216,00216,001 29-4
19-12-25102500,00182,00187,61+9,03 +4,8% 195,40198,75182,00182,002 3-5
19-12-25141600,00136,03133,18+7,21 +5,4% ----140,51136,032 8-5
19-12-25130700,0097,4092,65+5,11 +5,5% ----97,4096,502 10-5
19-12-2563800,0064,7563,81+3,78 +5,9% 45,00--65,0064,753 10-5
18-12-2616280,00336,00363,94+10,74 +3,0% ----336,00336,001 9-4
18-12-262300,00311,50348,87+10,59 +3,0% ----311,50311,501 22-2
18-12-266350,00232,50312,63+10,13 +3,2% ----232,50232,502 29-1
18-12-2613400,00278,05278,72+9,54 +3,4% ----278,05278,051 7-5
18-12-266450,00256,00247,24+8,98 +3,6% ----256,00253,002 7-5
18-12-2621500,00220,00218,44+8,38 +3,8% 225,25229,00220,00218,002 26-4
18-12-26119600,00175,55168,94+6,85 +4,1% ----175,55175,551 10-5
18-12-2630700,00135,00129,51+5,38 +4,2% 130,00--135,00134,002 10-5
18-12-2621800,00102,5099,02+4,27 +4,3% --104,70102,50102,501 8-5
17-12-271280,00234,00376,10+10,63 +2,8% ----234,00234,001 6-12
17-12-275300,00323,00362,28+10,45 +2,9% 370,25376,15323,00323,002 22-2
17-12-278350,00312,00329,14+10,03 +3,0% ----312,00312,001 17-4
17-12-2711400,00285,97298,12+9,56 +3,2% 305,35310,70285,97285,972 24-4
17-12-2731450,00275,45269,51+8,90 +3,3% 276,10281,45275,45275,451 10-5
17-12-2724500,00206,00243,11+8,39 +3,5% ----206,00206,001 6-3
17-12-2710550,00205,64219,09+7,69 +3,5% ----208,62208,6210 25-4
17-12-2733600,00203,00197,10+7,19 +3,6% --350,00203,00203,001 29-4
17-12-2740800,00132,75128,51+4,98 +3,9% ----132,75132,751 29-4
17-12-27181.000,0079,6584,54+3,00 +3,5% ----79,6579,655 2-5
15-12-284300,00354,00373,36+10,38 +2,8% ----354,00354,001 8-3
15-12-283400,00301,22313,75+9,54 +3,0% ----301,22301,222 24-4
15-12-2810450,00286,00287,10+8,97 +3,1% ----286,40286,004 10-5
15-12-2827500,00261,50262,46+8,50 +3,2% ----261,50261,501 9-5
15-12-282550,00259,00239,85+7,89 +3,3% ----259,00259,001 26-4
15-12-2851600,00224,00218,94+7,51 +3,4% ----224,00224,001 29-4
15-12-2831800,00152,17152,14+5,43 +3,6% 155,50160,10152,17152,171 9-5
15-12-28301.000,0073,00106,49+3,78 +3,5% ----73,0073,0010 22-4
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?