Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 271,85273,30-1,45 -0,5% 274,50270,1075.10112:30

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-12-2022)
Totaal volume 975 (470 Calls, 505 Puts)
Totaal open interest bij opening 38.008 (19.578 Calls, 18.430 Puts)
Call / Put ratio 0,93
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-12-2298100,00133,10174,16-0,81 -0,5% ----133,10132,25102 10-11
16-12-2281120,00112,50154,18-0,82 -0,5% ----112,50112,502 10-11
16-12-2212130,00102,70144,18-0,81 -0,6% ----102,70102,7017 10-11
16-12-2251140,00101,83134,19-0,81 -0,6% ----101,83101,831 20-6
16-12-2289160,00117,56114,27-0,74 -0,6% ----117,56117,561 2-12
16-12-22 170,00--104,32-0,74 -0,7% --------0 --
16-12-2257180,0097,0094,37-0,73 -0,8% ----97,0094,302 1-12
16-12-226190,0064,5084,44-0,75 -0,9% ----64,5063,002 23-11
16-12-22217200,0073,9074,61-0,84 -1,1% ----73,9071,0013 16:50
16-12-2220205,0053,2069,63-0,78 -1,1% ----53,2053,201 30-11
16-12-2223210,0048,2064,71-0,78 -1,2% ----48,2048,201 30-11
16-12-2236215,0043,7059,82-0,78 -1,3% ----43,7043,701 30-11
16-12-22140220,0052,7354,95-0,81 -1,5% ----52,7352,736 5-12
16-12-2234225,0053,1050,08-0,76 -1,5% ----53,1053,101 2-12
16-12-2296230,0044,0045,33-0,86 -1,9% ----44,0043,402 16:40
16-12-2259235,0039,2040,51-0,81 -2,0% ----39,2039,003 1-12
16-12-22272240,0036,4035,78-0,80 -2,2% ----36,4034,002 17:13
16-12-22185250,0025,6926,71-0,87 -3,3% 23,0028,5525,6925,691 5-12
16-12-22 255,00--22,45-0,90 -4,0% --------0 --
16-12-22444260,0016,8018,46-0,93 -5,0% ----16,8016,801 5-12
16-12-222265,0013,4014,79-0,85 -5,7% ----13,4013,153 16:39
16-12-22317270,0010,5011,52-0,78 -6,8% ----10,509,3556 16:41
16-12-2229275,008,578,74-0,72 -8,2% ----8,607,007 17:18
16-12-22590280,006,276,45-0,68 -10,5% ----6,555,0020 17:18
16-12-2220285,004,104,62-0,62 -13,4% ----4,243,4529 16:54
16-12-22366290,003,093,21-0,49 -15,3% ----3,092,3010 17:08
16-12-22813300,001,181,46-0,29 -19,9% ----1,361,0037 17:25
16-12-22275320,000,400,29-0,12 -41,4% ----0,500,385 2-12
16-12-22488340,000,060,06-0,04 -66,7% ----0,060,061 17:05
16-12-22258360,000,070,02-0,01 -50,0% --0,900,070,072 30-11
16-12-22145380,000,050,010,00 0,0% ----0,050,051 22-11
16-12-22502400,000,040,010,00 0,0% ----0,040,041 1-12
16-12-2255420,000,080,010,00 0,0% ----0,080,082 13-10
16-12-22554450,000,010,010,00 0,0% ----0,010,011 24-11
16-12-22336500,000,030,010,00 0,0% ----0,030,0311 18-11
16-12-22819600,000,010,010,00 0,0% --0,010,010,012 21-11
20-01-232170,00102,20105,50-0,81 -0,8% ----103,40102,202 2-12
20-01-23 180,00--95,72-0,73 -0,8% --------0 --
20-01-23 190,00--86,11-0,75 -0,9% --------0 --
20-01-2335200,0066,1076,59-0,78 -1,0% ----66,1066,101 29-11
20-01-2310205,0039,2071,84-0,74 -1,0% ----39,2039,2010 8-11
20-01-231210,0039,8067,14-0,77 -1,1% ----39,8039,801 27-10
20-01-234215,0050,3062,49-0,77 -1,2% ----50,3050,301 30-11
20-01-2316220,0044,4057,92-0,75 -1,3% ----44,4044,401 16:27
20-01-234225,0041,0053,39-0,79 -1,5% ----41,0041,002 30-11
20-01-2357230,0049,2549,02-0,85 -1,7% ----49,2546,803 1-12
20-01-2336235,0035,8044,69-0,83 -1,9% ----35,8035,801 30-11
20-01-2374240,0041,1040,49-0,83 -2,0% ----41,1037,9522 1-12
20-01-2349250,0031,7032,57-0,90 -2,8% --34,5031,7029,8510 16:54
20-01-2338260,0023,8525,38-0,88 -3,5% ----24,6023,856 5-12
20-01-23337270,0018,7519,13-0,83 -4,3% ----18,7517,639 16:59
20-01-2371280,0014,0013,96-0,78 -5,6% ----14,0012,107 17:10
20-01-2396290,009,689,86-0,66 -6,7% ----9,808,2516 17:14
20-01-23116300,006,506,77-0,57 -8,4% --10,056,505,6012 17:21
20-01-23165320,002,703,04-0,41 -13,5% ----2,702,357 16:51
20-01-2384340,001,201,28-0,20 -15,6% ----1,200,978 17:07
17-02-234200,0076,6078,57-0,80 -1,0% ----76,6076,402 5-12
17-02-23 210,00--69,50-0,78 -1,1% --------0 --
17-02-23 220,0060,0060,75-0,86 -1,4% ----60,0060,0012 16:50
17-02-233225,0043,9656,49-0,84 -1,5% ----43,9643,961 29-11
17-02-232230,0053,7052,34-0,89 -1,7% ----53,7053,701 1-12
17-02-2311235,0047,2048,27-0,89 -1,8% ----47,2047,201 2-12
17-02-23 240,00--44,38-0,87 -2,0% --------0 --
17-02-234250,0035,3036,95-0,84 -2,3% ----35,3035,301 2-12
17-02-2321260,0019,7530,26-0,87 -2,9% ----19,7519,752 29-11
17-02-2326270,0017,7024,26-0,79 -3,3% 18,35--17,7016,2512 30-11
17-02-23160280,0018,1519,11-0,74 -3,9% ----18,1517,6022 5-12
17-02-23 290,0013,0514,82-0,70 -4,7% ----13,5013,052 16:00
17-02-2347300,009,9511,30-0,61 -5,4% ----10,009,956 13:51
17-02-2352320,006,006,33-0,51 -8,1% ----6,005,455 16:59
17-02-2312340,004,013,38-0,30 -8,9% ----4,014,011 2-12
17-03-2313100,00158,35175,19-0,68 -0,4% ----158,35158,3510 15-11
17-03-232120,00120,95155,79-0,73 -0,5% ----120,95120,952 27-10
17-03-23 140,00--136,55-0,76 -0,6% --------0 --
17-03-2336160,00117,00117,52-0,81 -0,7% ----117,00117,0036 1-12
17-03-232180,0096,0098,90-0,78 -0,8% ----96,0096,001 5-12
17-03-2310190,0052,7589,75-0,78 -0,9% ----52,7552,7510 28-10
17-03-231200,0058,4080,83-0,78 -1,0% ----59,3058,402 17-11
17-03-2345210,0060,3072,17-0,82 -1,1% ----60,3059,802 29-11
17-03-23166220,0052,4063,77-0,76 -1,2% ----52,4052,401 30-11
17-03-2379230,0053,1555,83-0,83 -1,5% ----53,1553,151 16:03
17-03-23165240,0046,3548,28-0,83 -1,7% ----46,4546,353 5-12
17-03-23211250,0039,5041,24-0,80 -1,9% ----45,0039,355 2-12
17-03-23205260,0032,4034,86-0,84 -2,4% ----32,4032,402 14:25
17-03-23132280,0023,5023,94-0,68 -2,8% ----24,2521,9015 17:24
17-03-23271300,0014,5515,80-0,87 -5,5% ----15,0014,008 16:27
17-03-23299320,009,1010,05-0,50 -5,0% ----9,108,8519 14:13
17-03-23233340,006,106,22-0,37 -5,9% ----6,105,7030 17:11
17-03-23153360,003,633,84-0,28 -7,3% ----3,633,483 17:03
17-03-23391400,001,501,56-0,14 -9,0% ----1,501,383 17:12
17-03-23117450,000,620,68-0,06 -8,8% ----0,620,6217 13:48
17-03-23380500,000,360,34-0,04 -11,8% ----0,360,361 18-11
16-06-236100,00172,30176,46-0,82 -0,5% ----172,30172,252 24-10
16-06-233120,00131,60157,55-0,79 -0,5% ----131,60131,503 23-9
16-06-23 140,00--138,95-0,81 -0,6% --------0 --
16-06-23 160,0059,15120,73-0,81 -0,7% ----59,1559,152 5-7
16-06-23 180,00--103,06-0,77 -0,7% --------0 --
16-06-23 190,0074,1094,48-0,79 -0,8% ----74,1074,101 23-9
16-06-2363200,0086,0086,08-0,75 -0,9% ----86,0086,001 2-12
16-06-2310210,0037,5578,03-0,75 -1,0% ----37,5537,5510 3-11
16-06-2350220,0057,4070,30-0,65 -0,9% ----57,4057,401 24-11
16-06-2369230,0066,7062,89-0,71 -1,1% ----66,7065,4511 2-12
16-06-2320240,0037,9056,03-0,70 -1,2% ----37,9037,902 22-11
16-06-2353250,0051,4049,55-0,79 -1,6% ----51,4051,405 1-12
16-06-2367260,0043,1543,53-0,70 -1,6% 22,00--45,0043,159 2-12
16-06-23105280,0031,8533,06-0,63 -1,9% 25,0035,0035,5531,8510 2-12
16-06-23296300,0023,5024,61-0,55 -2,2% ----23,5023,002 5-12
16-06-23302320,0018,0018,03-0,54 -3,0% ----18,0017,052 17:00
16-06-2360340,0011,9512,97-0,47 -3,6% ----11,9511,9510 14:40
16-06-23210350,0010,9510,97-0,52 -4,7% ----11,6010,708 2-12
16-06-23334400,004,554,66-0,35 -7,5% ----4,554,302 2-12
16-06-23306450,002,002,14-0,24 -11,2% ----2,002,001 2-12
16-06-23213500,001,051,19-0,10 -8,4% ----1,060,963 17:05
16-06-23312600,000,570,53-0,03 -5,7% ----0,570,571 1-12
15-09-23 160,00--123,14-0,68 -0,6% --------0 --
15-09-2310180,0072,80106,34-0,60 -0,6% ----72,8072,8010 10-11
15-09-23201200,0062,5090,48-0,63 -0,7% ----62,5061,20200 10-11
15-09-23 210,00--82,95-0,56 -0,7% --------0 --
15-09-2311220,0046,5575,77-0,60 -0,8% ----46,5546,5510 7-11
15-09-237230,0054,0069,03-0,46 -0,7% ----55,0552,406 10-11
15-09-2321240,0053,5062,58-0,53 -0,8% ----54,5052,004 30-11
15-09-2324260,0053,4750,71-0,49 -1,0% ----53,4753,471 2-12
15-09-2312280,0040,4540,64-0,52 -1,3% ----40,4539,0015 17:25
15-09-2322300,0026,8032,26-0,58 -1,8% ----26,8026,801 30-11
15-09-2328350,0016,4017,24-0,49 -2,8% ----16,4016,401 5-12
15-09-2360400,006,608,86-0,34 -3,8% --9,757,006,602 16-11
15-09-2326450,003,204,57-0,14 -3,1% ----3,203,152 22-11
15-12-236100,00175,25178,23-0,74 -0,4% ----175,25175,251 2-12
15-12-2335120,00130,35160,46-0,70 -0,4% ----130,35130,3535 8-11
15-12-23 140,00--143,09-0,72 -0,5% --------0 --
15-12-2327150,0096,50134,64-0,68 -0,5% ----96,5096,501 31-10
15-12-2364160,0089,50126,47-0,69 -0,5% ----89,5089,501 28-10
15-12-2311180,00102,22110,41-0,65 -0,6% ----102,22102,222 11-11
15-12-2341200,0087,3595,41-0,58 -0,6% ----87,3586,8911 11-11
15-12-23220220,0080,0581,50-0,54 -0,7% ----80,0580,052 16:06
15-12-2381240,0061,0068,91-0,57 -0,8% --115,0061,0058,904 30-11
15-12-23465260,0059,3057,54-0,43 -0,7% ----59,3059,301 2-12
15-12-23188280,0046,0847,62-0,30 -0,6% ----46,0846,086 5-12
15-12-23543300,0038,1539,14-0,33 -0,8% 34,00--38,1538,151 2-12
15-12-23489350,0022,4523,37-0,23 -1,0% ----22,4522,451 5-12
15-12-23508400,0013,9513,75-0,29 -2,1% 10,00--14,4013,756 2-12
15-12-23127450,008,858,03-0,10 -1,2% 5,00--8,858,453 2-12
15-12-23334500,004,404,90-0,06 -1,2% ----4,404,403 2-12
15-12-23276600,002,102,18+0,05 +2,3% ----2,142,106 5-12
21-06-241100,00141,20180,95-0,68 -0,4% ----141,20141,201 31-10
21-06-24 150,00117,00140,00-0,71 -0,5% ----117,00117,001 23-9
21-06-241180,0079,00117,55-0,63 -0,5% ----79,0079,001 7-11
21-06-2411200,00101,00103,71-0,57 -0,5% ----106,00101,002 2-12
21-06-2410220,0057,9090,90-0,48 -0,5% ----57,9057,901 7-11
21-06-2413240,0069,5579,17-0,50 -0,6% ----69,5569,557 30-11
21-06-2439300,0037,7450,46-0,37 -0,7% ----37,7437,7410 22-11
21-06-2416350,0032,5033,90-0,38 -1,1% ----32,5032,5012 2-12
21-06-2449400,0015,1022,56-0,17 -0,8% ----15,1015,101 9-11
20-12-2410100,00161,47182,47-0,67 -0,4% ----161,47161,471 16-11
20-12-2414150,00147,60143,58-0,57 -0,4% ----147,60147,601 2-12
20-12-2493180,00114,50122,75-0,50 -0,4% ----114,50114,504 29-11
20-12-2497200,00111,40109,84-0,54 -0,5% 95,00--111,40111,401 2-12
20-12-2415220,0098,0097,73-0,45 -0,5% ----98,0098,001 2-12
20-12-2445240,0088,1586,73-0,42 -0,5% ----88,1587,154 1-12
20-12-24106250,0079,7581,46-0,36 -0,4% 78,90--83,5076,509 2-12
20-12-2435280,0070,5067,44-0,34 -0,5% --75,0070,5070,501 2-12
20-12-24159300,0059,8559,16-0,21 -0,4% ----59,8557,9524 2-12
20-12-24167350,0040,1542,54-0,21 -0,5% ----40,1540,154 13:31
20-12-24177400,0030,0030,29-0,21 -0,7% ----30,0029,502 16:39
20-12-24102450,0021,1921,77-0,07 -0,3% ----21,1921,191 5-12
20-12-24165500,0015,9416,03-0,17 -1,1% ----15,9415,945 1-12
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by