Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 555,00553,80+1,20 +0,2% 563,80552,2049.62315:40

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-12-2025)
Totaal volume 1.218 (851 Calls, 367 Puts)
Totaal open interest bij opening 4.522 (2.327 Calls, 2.195 Puts)
Call / Put ratio 2,32
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 140,00357,75413,10-- -- ----357,75357,751 4-6
19-12-25 160,00--393,12-- -- --------0 --
19-12-25 180,00319,20373,13-- -- ----319,30319,202 4-6
19-12-25 200,00275,75353,15-- -- ----275,75271,702 26-11
19-12-25 220,00230,40333,16-- -- ----230,95228,1536 30-7
19-12-25 240,00184,25313,18-- -- ----184,34184,2510 5-8
19-12-25 250,00253,22303,18-- -- ----253,22253,2210 18-9
19-12-25 260,00--293,19-- -- --------0 --
19-12-25 280,00185,00273,21-- -- ----185,00185,002 23-7
19-12-25 300,00221,38253,22-- -- ----221,38221,383 13-11
19-12-25 320,00150,41233,24-- -- ----150,41150,314 1-12
19-12-25 340,00161,04213,25-- -- ----161,44161,046 18-9
19-12-25 350,00200,30203,27-- -- ----200,30200,301 3-10
19-12-25 360,00139,77193,28-- -- ----139,77139,771 19-9
19-12-25 380,00187,50173,34-- -- ----187,50187,501 27-10
19-12-25 390,00--163,40-- -- --------0 --
19-12-25 400,00156,09153,48+2,61 +1,7% ----156,09156,092 9-12
19-12-25 410,00--143,57-- -- --------0 --
19-12-25 420,00136,50133,69+2,81 +2,1% ----136,50136,501 9-12
19-12-25 430,0047,07123,78-- -- ----47,0747,071 2-12
19-12-25241440,00119,61113,89+0,79 +0,7% ----119,61119,611 9-12
19-12-25 450,0098,25104,01-- -- ----98,2598,2520 8-12
19-12-25 460,0095,9394,11+1,82 +1,9% ----103,0095,932 9-12
19-12-25 470,0087,4184,33+3,08 +3,7% ----87,4187,411 9-12
19-12-25 475,00--79,44-- -- --------0 --
19-12-25 480,0077,9174,56+3,35 +4,5% ----80,5077,913 9-12
19-12-25 485,00--69,78-- -- --------0 --
19-12-2583490,0059,5064,99+0,78 +1,2% ----59,5040,804 8-12
19-12-25 495,00--60,24-- -- --------0 --
19-12-25 500,0056,2055,69+0,51 +0,9% ----62,0056,1027 16:59
19-12-25 510,0052,8046,68+6,12 +13,1% ----52,8052,801 9-12
19-12-25 520,0038,2038,22-0,02 -0,1% --85,0045,2738,2044 17:21
19-12-25 530,0031,3030,43+0,87 +2,9% ----36,1031,302 9-12
19-12-25 540,0023,3523,55-0,20 -0,8% --60,0028,0023,2525 17:27
19-12-25 550,0017,9017,63+0,27 +1,5% ----22,0017,6647 17:01
19-12-25 560,0012,9512,83+0,12 +0,9% ----17,1012,5077 17:01
19-12-25 570,008,85---- -- ----11,508,8521 9-12
19-12-25 580,006,306,36-0,06 -0,9% ----9,006,3044 9-12
19-12-25 590,004,60---- -- ----6,154,2010 9-12
19-12-25 600,002,603,05-0,45 -14,8% --4,204,302,6041 16:55
19-12-2558620,001,451,56-0,31 -19,9% ----1,501,455 9-12
19-12-25 640,000,600,87-0,27 -31,0% ----0,880,607 9-12
19-12-25 650,000,210,65-- -- ----0,210,214 8-12
19-12-25 680,000,060,26-- -- ----0,060,061 4-12
19-12-25 700,000,250,12+0,13 +108,3% ----0,250,252 9-12
19-12-25 720,000,010,05-- -- ----0,010,011 5-12
19-12-252760,000,230,01-- -- ----0,230,232 13-11
19-12-25410800,000,070,03+0,04 +133,3% ----0,070,072 8-12
19-12-25114900,000,400,01-- -- ----0,490,3116 30-10
19-12-251251.000,000,200,02-- -- --0,020,200,202 27-10
19-12-254431.200,000,090,02-- -- ----0,090,091 24-10
16-01-26 200,00--353,54-- -- --------0 --
16-01-26 220,00--333,62-- -- --------0 --
16-01-26 240,00--313,72-- -- --------0 --
16-01-26 250,00--303,78-- -- --------0 --
16-01-26 280,00--274,00-- -- --------0 --
16-01-26 300,00--254,18-- -- --------0 --
16-01-26 320,00--234,41-- -- --------0 --
16-01-26 340,00--214,61-- -- --------0 --
16-01-26 360,00--194,81-- -- --------0 --
16-01-26 380,00--175,11-- -- --------0 --
16-01-26 400,00--155,43-- -- --------0 --
16-01-26 410,00--145,68-- -- --------0 --
16-01-26 420,0064,38135,98-- -- ----64,3864,381 26-11
16-01-26 430,0057,50126,24-- -- ----57,5050,509 2-12
16-01-26 440,00122,31116,71+5,60 +4,8% ----122,31122,311 9-12
16-01-26 450,0074,95107,16-- -- ----74,9574,951 5-12
16-01-26 460,0085,4697,87-- -- ----85,4685,461 8-12
16-01-26 470,0049,1888,72-- -- ----49,1849,181 4-12
16-01-26 480,0087,2079,82+7,38 +9,2% ----87,2087,201 9-12
16-01-26 490,0072,6571,23+1,42 +2,0% ----72,6572,651 9-12
16-01-26 500,0065,0063,07+1,93 +3,1% ----69,4364,2524 9-12
16-01-26 520,0048,0047,94+0,06 +0,1% ----48,0048,0034 9-12
16-01-26 540,0035,8034,68+1,12 +3,2% ----38,0035,7010 16:45
16-01-26 560,0024,8024,41+0,39 +1,6% ----29,1324,5054 9-12
16-01-26 580,0016,4516,76-0,31 -1,8% ----19,4016,4549 17:20
16-01-26 600,0010,9011,03-0,13 -1,2% 5,40--13,0010,8531 9-12
16-01-26 620,007,257,21+0,04 +0,6% ----8,507,0016 9-12
16-01-26 640,005,504,71+0,79 +16,8% ----5,605,502 9-12
16-01-26 680,000,902,11-- -- ----0,900,852 8-12
16-01-26 720,000,221,09-- -- ----0,220,221 28-11
16-01-26 760,000,630,69-0,06 -8,7% ----0,650,633 9-12
20-02-26 200,00--354,35-- -- --------0 --
20-02-26 220,00--334,58-- -- --------0 --
20-02-26 240,00--314,83-- -- --------0 --
20-02-26 250,00--304,97-- -- --------0 --
20-02-26 280,00--275,36-- -- --------0 --
20-02-26 300,00--255,65-- -- --------0 --
20-02-26 320,00--236,07-- -- --------0 --
20-02-26 340,00--216,47-- -- --------0 --
20-02-26 360,00--197,04-- -- --------0 --
20-02-26 380,00--177,68-- -- --------0 --
20-02-26 400,0086,13158,68-- -- ----86,1386,131 2-12
20-02-26 410,00--149,22-- -- --------0 --
20-02-26 420,00--139,90-- -- --------0 --
20-02-26 430,00--130,80-- -- --------0 --
20-02-26 440,00--121,71-- -- --------0 --
20-02-26 450,00--112,96-- -- --------0 --
20-02-26 460,0038,00104,48-- -- ----38,2538,002 25-11
20-02-26 470,0080,0096,09-- -- ----80,0080,001 8-12
20-02-26 480,0063,8888,11-- -- ----63,8863,881 5-12
20-02-26 490,0025,6680,18-- -- ----27,2025,6611 2-12
20-02-26 500,0048,5072,93-- -- ----48,5048,501 5-12
20-02-26 520,0059,5059,20+0,30 +0,5% ----59,5059,501 17:21
20-02-262540,0045,3047,13+0,25 +0,5% ----45,3045,301 8-12
20-02-26 560,0032,8036,92-- -- ----32,8032,807 8-12
20-02-26 580,0029,4028,61+0,79 +2,8% ----29,4029,402 9-12
20-02-26 600,0022,0022,03-0,03 -0,1% ----22,0022,004 9-12
20-02-26 620,00------ -- --------0 --
20-02-26 640,0013,0212,84+0,18 +1,4% ----13,6713,029 9-12
20-02-266680,006,167,14-0,17 -2,4% ----6,166,162 8-12
20-02-26 720,004,003,83+0,17 +4,4% ----4,004,001 17:04
20-03-26 140,00--414,42-- -- --------0 --
20-03-26 160,00--394,65-- -- --------0 --
20-03-26 180,00--374,88-- -- --------0 --
20-03-26 200,00362,60355,17-- -- ----362,60362,601 6-10
20-03-26 220,00--335,52-- -- --------0 --
20-03-26 240,00174,46315,86-- -- ----174,76174,4319 2-9
20-03-26 250,00--306,08-- -- --------0 --
20-03-26 260,00--296,28-- -- --------0 --
20-03-26 280,00--276,78-- -- --------0 --
20-03-26 300,00235,40257,29-- -- ----235,40235,401 8-12
20-03-26 320,00--237,96-- -- --------0 --
20-03-26 340,00172,68218,68-- -- ----172,68172,681 22-9
20-03-26 350,00179,90209,13-- -- ----179,90179,901 5-12
20-03-26 360,00162,05199,67-- -- ----162,05162,053 30-9
20-03-26 380,00136,25180,84-- -- ----136,25136,2510 20-11
20-03-26 400,00165,00162,54+2,46 +1,5% ----169,60163,909 9-12
20-03-26 420,00141,00144,64-- -- ----141,00141,001 8-12
20-03-26 440,00130,76127,68+3,08 +2,4% ----130,76130,762 9-12
20-03-26 460,00115,95111,47+4,48 +4,0% ----115,95115,951 9-12
20-03-26 480,0083,0096,04-- -- ----83,0083,002 8-12
20-03-26 500,0082,0081,98+0,02 0,0% 48,00--85,4082,005 9-12
20-03-26 550,0053,4752,80+0,67 +1,3% ----58,0052,5069 9-12
20-03-26 600,0035,1032,36+2,74 +8,5% ----35,1035,102 9-12
20-03-26 650,0019,3319,23+0,10 +0,5% --21,5521,0619,3346 9-12
20-03-26 700,0012,5311,43+1,10 +9,6% ----12,5312,531 9-12
20-03-26 800,002,304,27-- -- ----2,302,301 5-12
20-03-26 900,000,711,97-- -- --2,100,710,713 2-12
20-03-26 1.000,001,001,28-- -- ----1,001,003 8-12
20-03-261271.200,000,520,55-0,11 -20,0% 0,10--0,530,524 9-12
19-06-26 140,00355,19415,54-- -- ----355,19355,116 25-9
19-06-2638160,00--395,96+0,86 +0,2% --------0 --
19-06-26 180,00236,16376,46-- -- ----236,83235,889 3-9
19-06-26 200,00214,12357,03-- -- ----214,54214,0457 2-9
19-06-26 220,00204,00337,60-- -- ----204,00204,001 19-8
19-06-26 240,00263,36318,32-- -- ----263,36263,361 3-12
19-06-26 250,00276,11308,72-- -- ----276,11276,115 13-11
19-06-26 280,00213,00279,95-- -- ----213,00213,001 18-9
19-06-26 300,00240,20260,97-- -- ----240,20240,201 8-12
19-06-26 320,00--242,31-- -- --------0 --
19-06-26 340,00--223,76-- -- --------0 --
19-06-26 350,00192,50214,68-- -- ----192,50192,501 8-12
19-06-26 360,00156,20205,71-- -- ----156,20156,201 19-11
19-06-26 380,00187,00188,01-- -- ----187,00187,002 13-10
19-06-26 400,00130,25171,14-- -- ----130,25129,5110 20-11
19-06-26 420,0092,80154,70-- -- ----92,8092,801 21-11
19-06-26 440,00146,00139,33+6,67 +4,8% ----146,00146,001 9-12
19-06-26 450,0086,70131,67-- -- ----87,5082,004 3-12
19-06-26 460,0070,00124,51-- -- ----70,0070,002 24-11
19-06-26 480,0067,97110,81-- -- ----68,1667,972 3-12
19-06-26 500,00102,8097,90+4,90 +5,0% ----102,80100,602 9-12
19-06-26 550,0071,5070,53+0,97 +1,4% 32,00--75,1071,504 9-12
19-06-26 600,0050,8549,65+1,20 +2,4% ----53,0350,859 9-12
19-06-26 650,0033,0034,72-- -- ----33,0033,003 8-12
19-06-26 700,0025,0024,24+0,76 +3,1% ----26,0025,003 9-12
19-06-26149800,0011,2011,86-0,08 -0,7% ----11,2010,253 8-12
19-06-26 900,005,756,35-- -- ----5,755,751 8-12
19-06-26 1.000,004,003,87+0,13 +3,4% ----4,004,001 9-12
19-06-26 1.200,002,182,07+0,11 +5,3% ----2,182,185 9-12
18-09-26 160,00397,63396,66+0,97 +0,2% ----397,63397,6317 9-12
18-09-26 180,00343,69377,29-- -- ----343,69343,691 13-11
18-09-26 200,00--358,08-- -- --------0 --
18-09-26 220,00--338,98-- -- --------0 --
18-09-26 240,00--319,87-- -- --------0 --
18-09-26 250,00--310,44-- -- --------0 --
18-09-26 300,00232,68263,97-- -- ----232,68232,681 13-11
18-09-26 340,00--228,43-- -- --------0 --
18-09-26 350,00169,07219,70-- -- ----169,07169,071 3-12
18-09-26 360,00141,27211,30-- -- ----141,27141,271 1-12
18-09-26 380,00126,51194,89-- -- ----126,51126,511 1-12
18-09-26 400,00115,30179,00-- -- ----115,30113,802 24-11
18-09-26 420,0097,36163,89-- -- ----97,3697,264 1-12
18-09-26 440,00124,19149,49-- -- ----124,19124,193 13-11
18-09-26 460,0075,90135,96-- -- ----75,9075,903 1-12
18-09-26 480,0084,35122,90-- -- ----84,3583,052 3-12
18-09-26 500,0091,63111,22-- -- ----91,6391,631 8-12
18-09-26 550,0070,7285,04-- -- ----70,7270,721 8-12
18-09-26 600,0056,0064,41-- -- ----56,0056,0015 8-12
18-09-26 650,0033,0048,44-- -- ----33,0033,001 5-12
18-09-26 700,0015,5536,25-- -- ----15,5515,5525 28-11
18-09-26 800,0020,4520,25+0,20 +1,0% ----20,4520,451 9-12
18-09-26 900,008,9511,85-- -- ----9,008,952 8-12
18-09-26 1.000,00--7,30-- -- --------0 --
18-09-26841.200,003,603,52-0,13 -3,7% ----3,603,553 9-12
18-12-26 200,00361,13359,35+1,78 +0,5% ----361,13361,1317 9-12
18-12-26 240,00233,35322,37-- -- ----233,35233,351 25-11
18-12-26 250,00306,00313,24-- -- ----306,00306,001 2-10
18-12-2670280,00209,00286,14+1,06 +0,4% ----209,00209,002 26-11
18-12-26 300,00191,74268,58-- -- ----191,74191,742 28-11
18-12-26 350,00215,00226,80-- -- ----215,00200,004 8-12
18-12-26 400,00145,00188,21-- -- ----145,00145,005 4-12
18-12-26 450,00149,00153,88-- -- 90,00--149,00149,001 8-12
18-12-26245500,00120,7099,23+25,23 +25,4% ----120,70120,702 8-12
18-12-26 550,0098,9098,47+0,43 +0,4% --105,00102,5098,906 9-12
18-12-26 600,0075,9777,79-- -- ----75,9765,0017 8-12
18-12-26 700,0049,1248,00+1,12 +2,3% 25,00--49,1249,121 9-12
18-12-26 800,0030,8029,66+1,14 +3,8% ----30,8030,8022 9-12
18-12-26 900,0016,1318,42-- -- ----16,1315,452 8-12
18-12-26 1.000,0011,0212,05-- -- ----11,0211,003 8-12
18-12-26 1.200,005,505,95-- -- ----5,505,304 8-12
18-06-27 200,00--364,80-- -- --------0 --
18-06-27 240,00--328,89-- -- --------0 --
18-06-27 250,00--320,06-- -- --------0 --
18-06-27 300,00--277,79-- -- --------0 --
18-06-27 350,00216,70238,55-- -- ----216,70216,702 12-11
18-06-27 400,00182,45202,91-- -- ----182,45182,452 12-11
18-06-27 450,00172,00170,92+1,08 +0,6% ----172,00172,001 9-12
18-06-27 500,00144,59143,12+1,47 +1,0% ----144,59144,592 9-12
18-06-27 600,0098,9998,42+0,57 +0,6% ----100,3598,992 9-12
18-06-27 700,0067,7467,88-0,14 -0,2% ----67,7467,741 9-12
18-06-27 800,0045,7046,30-0,60 -1,3% ----45,7045,701 9-12
18-06-27 900,0034,5732,60-- -- ----34,5734,572 29-10
18-06-27 1.000,0017,2523,30-- -- ----17,2517,253 5-12
18-06-27 1.200,00--12,91-- -- --------0 --
17-12-27 200,00--366,67-- -- --------0 --
17-12-27 240,00--333,14-- -- --------0 --
17-12-27 250,00--324,88-- -- --------0 --
17-12-27 280,00199,00301,05-- -- ----199,00199,001 28-7
17-12-276300,00231,38285,81+0,97 +0,3% ----231,44231,295 25-9
17-12-27 350,00204,47249,31-- -- ----204,47204,471 29-9
17-12-27 400,00213,00215,88-- -- ----213,00213,001 8-12
17-12-2770450,00141,69185,92+0,55 +0,3% ----141,69141,691 3-12
17-12-27 500,00134,50159,59-- -- ----134,50134,501 5-12
17-12-2722550,00141,00136,64+0,71 +0,5% ----141,00141,001 9-12
17-12-27 600,00117,74116,52+1,22 +1,0% ----122,00117,742 9-12
17-12-27 700,0074,8085,20-- -- ----74,8074,8010 8-12
17-12-27 800,0061,5562,87-- -- ----61,5561,551 8-12
17-12-27 900,0046,9946,79+0,20 +0,4% ----46,9946,991 9-12
17-12-27 1.000,0023,9035,23-- -- ----23,9023,901 3-12
17-12-27 1.200,0012,0021,25-- -- ----12,0012,0022 25-11
15-12-28 150,00282,25416,02-- -- ----282,25282,252 19-8
15-12-28 200,00246,36376,24-- -- ----246,36246,361 5-9
15-12-28 250,00--337,87-- -- --------0 --
15-12-28 280,00--316,12-- -- --------0 --
15-12-28 300,00282,90302,17-- -- --330,00282,90282,902 8-12
15-12-28 350,00--269,21-- -- --------0 --
15-12-28 400,00204,10239,57-- -- ----204,10204,102 20-11
15-12-28 450,00215,00212,57-- -- ----215,00215,001 4-11
15-12-28 500,00190,00188,42+1,58 +0,8% ----190,00190,001 9-12
15-12-28 550,00176,11167,31-- -- ----176,11176,111 27-10
15-12-28 600,00101,50148,10-- -- ----101,50101,501 21-11
15-12-28 700,00111,75116,73-- -- ----111,75111,751 8-12
15-12-28 800,0071,2192,39-- -- ----72,7371,2145 4-12
15-12-28 900,0076,1975,22+0,97 +1,3% ----76,1976,191 9-12
15-12-28 1.000,0050,0461,44-- -- ----50,0450,041 4-12
15-12-28 1.200,0041,5041,48+0,02 0,0% ----41,5041,501 17:03
21-12-29 150,00293,80417,56-- -- ----293,80293,801 8-8
21-12-29 200,00381,00380,66-- -- ----381,00381,001 6-10
21-12-29 250,00234,18347,50-- -- ----234,18234,181 10-9
21-12-29 280,00325,56329,46-- -- ----325,56325,561 3-10
21-12-29 300,00312,00317,97-- -- ----312,00312,001 6-10
21-12-29 350,00240,00287,92-- -- ----240,00240,001 29-9
21-12-299400,00253,00260,87+1,24 +0,5% ----253,00253,001 13-10
21-12-29 450,00198,00236,11-- -- ----198,00198,001 4-12
21-12-29 500,00156,00213,77-- -- ----156,00156,0010 21-11
21-12-29 550,00186,25193,88-- -- --210,00186,25186,252 15-10
21-12-29 600,00125,00175,58-- -- ----125,00125,001 21-11
21-12-29 700,0099,00145,37-- -- ----99,0099,0010 28-11
21-12-29 800,0096,00120,43-- -- ----96,0096,001 4-12
21-12-29 900,0079,21100,46-- -- ----80,7379,2145 4-12
21-12-29231.000,0059,0085,31+0,72 +0,8% ----59,0059,001 25-11
21-12-29 1.200,0066,0063,04-- -- ----66,0066,001 31-10
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?