Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 516,20542,80-26,60 -4,9% 547,80513,60203.82517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-12-2025)
Totaal volume 477 (227 Calls, 250 Puts)
Totaal open interest bij opening 4.040 (1.809 Calls, 2.231 Puts)
Call / Put ratio 0,91
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 140,00357,75408,88-- -- ----357,75357,751 4-6
19-12-25 160,00--388,90-- -- --------0 --
19-12-25 180,00319,20368,91-- -- ----319,30319,202 4-6
19-12-25 200,00275,75348,92-- -- ----275,75271,702 26-11
19-12-25 220,00230,40328,93-- -- ----230,95228,1536 30-7
19-12-25 240,00184,25308,94-- -- ----184,34184,2510 5-8
19-12-25 250,00253,22298,95-- -- ----253,22253,2210 18-9
19-12-25 260,00--288,96-- -- --------0 --
19-12-25 280,00185,00268,97-- -- ----185,00185,002 23-7
19-12-25 300,00221,38248,98-- -- ----221,38221,383 13-11
19-12-25 320,00150,41229,00-- -- ----150,41150,314 1-12
19-12-25 340,00161,04209,02-- -- ----161,44161,046 18-9
19-12-25 350,00200,30199,04-- -- ----200,30200,301 3-10
19-12-25 360,00139,77189,07-- -- ----139,77139,771 19-9
19-12-25 380,00187,50169,14-- -- ----187,50187,501 27-10
19-12-25 390,00--159,19-- -- --------0 --
19-12-25 400,00156,09149,25-- -- ----156,09156,092 9-12
19-12-25 410,00--139,31-- -- --------0 --
19-12-25 420,00136,50129,40-- -- ----136,50136,501 9-12
19-12-25 430,0047,07119,52-- -- ----47,0747,071 2-12
19-12-25 440,00107,90109,63-1,73 -1,6% ----107,90107,901 11-12
19-12-25 450,00111,6799,60-- -- ----111,67111,671 10-12
19-12-25 460,0081,6289,71-8,09 -9,0% ----81,6281,621 11-12
19-12-25 470,0075,7780,09-4,32 -5,4% ----75,7772,602 11-12
19-12-25 475,00--75,17-- -- --------0 --
19-12-25 480,0067,0370,34-3,31 -4,7% ----68,8067,034 11-12
19-12-25 485,00--65,53-- -- --------0 --
19-12-25 490,0053,9560,71-6,76 -11,1% ----53,9553,951 11-12
19-12-25 495,00--56,03-- -- --------0 --
19-12-25 500,0046,0051,28-5,28 -10,3% ----46,0046,001 11-12
19-12-25 510,0052,8042,35-- -- ----52,8052,801 9-12
19-12-25 520,0029,3933,87-4,48 -13,2% ----31,1029,004 11-12
19-12-25 530,0023,8026,12-2,32 -8,9% ----23,8022,4012 11-12
19-12-25 540,0016,0019,24-3,24 -16,8% ----16,5016,005 11-12
19-12-25 550,0010,2013,64-3,44 -25,2% ----11,9510,1023 11-12
19-12-25 560,007,459,37-1,92 -20,5% ----8,006,6522 11-12
19-12-25 570,004,756,15-1,40 -22,8% ----5,104,169 11-12
19-12-25 580,002,703,93-1,23 -31,3% ----3,202,5015 11-12
19-12-25 590,001,772,49-0,72 -28,9% ----1,951,508 11-12
19-12-25 600,001,071,54-0,47 -30,5% --1,951,251,006 11-12
19-12-25 620,000,500,68-0,18 -26,5% ----0,500,507 11-12
19-12-25 640,000,550,31-- -- ----0,550,555 10-12
19-12-25 650,000,460,21-- -- ----0,460,462 10-12
19-12-25 680,000,200,06-- -- ----0,200,202 10-12
19-12-25 700,000,100,03-- -- ----0,100,101 10-12
19-12-25 720,000,010,01-- -- ----0,010,011 5-12
19-12-252760,000,230,01-- -- ----0,230,232 13-11
19-12-25409800,000,150,03+0,12 +400,0% ----0,150,151 11-12
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--349,30-- -- --------0 --
16-01-26 220,00--329,36-- -- --------0 --
16-01-26 240,00--309,44-- -- --------0 --
16-01-26 250,00--299,50-- -- --------0 --
16-01-26 280,00--269,71-- -- --------0 --
16-01-26 300,00--249,92-- -- --------0 --
16-01-26 320,00--230,19-- -- --------0 --
16-01-26 340,00--210,34-- -- --------0 --
16-01-26 360,00--190,62-- -- --------0 --
16-01-26 380,00--170,90-- -- --------0 --
16-01-26 400,00--151,31-- -- --------0 --
16-01-26 410,00--141,51-- -- --------0 --
16-01-26 420,0064,38131,76-- -- ----64,3864,381 26-11
16-01-26 430,0057,50122,14-- -- ----57,5050,509 2-12
16-01-26 440,00122,31112,47-- -- ----122,31122,311 9-12
16-01-26 450,0074,95103,05-- -- ----74,9574,951 5-12
16-01-26 460,0085,8293,77-7,95 -8,5% --125,0085,8285,821 11-12
16-01-26 470,0080,2784,55-4,28 -5,1% ----80,2777,402 11-12
16-01-26 480,0078,9075,76-- -- ----87,0078,903 10-12
16-01-26 490,0063,5867,19-3,61 -5,4% ----65,6562,603 11-12
16-01-26 500,0056,0058,92-2,92 -5,0% ----56,0056,003 11-12
16-01-26 520,0041,3543,92-2,57 -5,9% ----41,3539,992 11-12
16-01-26 540,0028,2031,43-3,23 -10,3% --37,5028,2028,201 11-12
16-01-26 560,0018,9521,24-2,29 -10,8% ----18,9517,5012 11-12
16-01-2670580,0012,6013,92-2,54 -18,2% ----12,6011,954 11-12
16-01-26 600,007,709,02-1,32 -14,6% 5,40--8,007,707 11-12
16-01-26 620,006,405,71-- -- ----7,006,403 10-12
16-01-26 640,002,993,55-0,56 -15,8% ----3,202,997 11-12
16-01-26 680,000,901,46-- -- ----0,900,852 8-12
16-01-26 720,001,030,72-- -- ----1,031,031 10-12
16-01-26 760,000,630,47-- -- ----0,650,633 9-12
20-02-26 200,00--350,01-- -- --------0 --
20-02-26 220,00--330,26-- -- --------0 --
20-02-26 240,00--310,50-- -- --------0 --
20-02-26 250,00--300,66-- -- --------0 --
20-02-26 280,00--271,13-- -- --------0 --
20-02-26 300,00--251,46-- -- --------0 --
20-02-26 320,00--231,87-- -- --------0 --
20-02-26 340,00--212,34-- -- --------0 --
20-02-26 360,00--192,92-- -- --------0 --
20-02-26 380,00--173,65-- -- --------0 --
20-02-26 400,0086,13154,56-- -- ----86,1386,131 2-12
20-02-26 410,00--145,20-- -- --------0 --
20-02-26 420,00--135,95-- -- --------0 --
20-02-26 430,00--126,75-- -- --------0 --
20-02-26 440,00--117,83-- -- --------0 --
20-02-26 450,00--109,03-- -- --------0 --
20-02-26 460,0038,00100,44-- -- ----38,2538,002 25-11
20-02-26 470,0080,0092,29-- -- ----80,0080,001 8-12
20-02-2615480,0079,9884,22-5,45 -6,5% ----79,9879,981 11-12
20-02-26 490,0085,0376,69-- -- ----85,0385,031 10-12
20-02-26 500,0069,1669,27-- -- ----69,1669,161 10-12
20-02-26 520,0062,2055,80-- -- ----62,2062,201 10-12
20-02-26 540,0045,3043,99-- -- ----45,3045,301 8-12
20-02-2620560,0034,4034,10-3,77 -11,1% ----40,4534,3015 10-12
20-02-26 580,0027,6526,13-- -- ----31,0027,655 10-12
20-02-26 600,0018,4019,84-1,44 -7,3% ----18,4018,405 11-12
20-02-26 620,00--14,72-- -- --------0 --
20-02-26 640,0012,0510,97-- -- ----12,0512,051 10-12
20-02-26 680,006,806,08-- -- ----7,556,802 10-12
20-02-26 720,004,003,37-- -- ----4,004,001 9-12
20-03-26 140,00--410,18-- -- --------0 --
20-03-26 160,00--390,41-- -- --------0 --
20-03-26 180,00--370,70-- -- --------0 --
20-03-26 200,00362,60350,97-- -- --362,60362,60362,601 6-10
20-03-26 220,00--331,30-- -- --------0 --
20-03-26 240,00174,46311,70-- -- ----174,76174,4319 2-9
20-03-26 250,00--301,91-- -- --------0 --
20-03-26 260,00--292,13-- -- --------0 --
20-03-26 280,00--272,58-- -- --------0 --
20-03-26 300,00235,40253,18-- -- ----235,40235,401 8-12
20-03-26 320,00--233,84-- -- --------0 --
20-03-26 340,00172,68214,69-- -- ----172,68172,681 22-9
20-03-26 350,00179,90205,14-- -- ----179,90179,901 5-12
20-03-26 360,00162,05195,62-- -- ----162,05162,053 30-9
20-03-26 380,00136,25176,95-- -- ----136,25136,2510 20-11
20-03-26 400,00156,70158,53-1,83 -1,2% ----156,70156,701 11-12
20-03-26 420,00141,00140,84-- -- ----141,00141,001 8-12
20-03-26 440,00133,03123,69-- -- ----133,03133,031 10-12
20-03-26 460,00103,70107,62-3,92 -3,6% ----103,70103,701 11-12
20-03-26 480,0083,0092,58-- -- ----83,0083,002 8-12
20-03-26 500,0075,5078,65-3,15 -4,0% 48,00--75,5073,502 11-12
20-03-26 550,0048,0049,54-1,54 -3,1% ----48,0045,954 11-12
20-03-26 600,0034,8129,84-- -- ----35,0034,505 10-12
20-03-26213650,0016,6517,54-2,10 -12,0% ----16,6516,0021 11-12
20-03-26 700,0012,5310,01-- -- ----12,5312,531 9-12
20-03-2681800,002,303,59-0,57 -15,9% ----2,302,301 5-12
20-03-26 900,000,711,66-- -- ----0,710,713 2-12
20-03-26 1.000,000,821,03-0,21 -20,4% ----0,820,821 11-12
20-03-261311.200,000,330,41-0,13 -31,7% 0,10--0,380,332 11-12
19-06-26 140,00355,19411,32-- -- ----355,19355,116 25-9
19-06-26 160,00--391,79-- -- --------0 --
19-06-26 180,00236,16372,29-- -- ----236,83235,889 3-9
19-06-26 200,00214,12352,84-- -- ----214,54214,0457 2-9
19-06-26 220,00204,00333,51-- -- ----204,00204,001 19-8
19-06-26 240,00263,36314,21-- -- ----263,36263,361 3-12
19-06-26 250,00276,11304,61-- -- ----276,11276,115 13-11
19-06-26 280,00213,00275,95-- -- ----213,00213,001 18-9
19-06-26 300,00240,20257,01-- -- ----240,20240,201 8-12
19-06-26 320,00--238,24-- -- --------0 --
19-06-26 340,00--219,84-- -- --------0 --
19-06-26 350,00210,50210,72-- -- ----210,50210,501 10-12
19-06-26 360,00156,20201,73-- -- ----156,20156,201 19-11
19-06-26 380,00187,00184,24-- -- ----187,00187,002 13-10
19-06-26 400,00130,25167,23-- -- ----130,25129,5110 20-11
19-06-26 420,0092,80151,10-- -- ----92,8092,801 21-11
19-06-26 440,00146,00135,57-- -- ----146,00146,001 9-12
19-06-26 450,0086,70128,34-- -- ----87,5082,004 3-12
19-06-26 460,00130,67121,12-- -- ----130,67130,671 10-12
19-06-26 480,0067,97107,35-- -- ----68,1667,972 3-12
19-06-26 500,0093,0094,79-1,79 -1,9% ----93,0090,002 11-12
19-06-26 550,0066,0067,48-1,48 -2,2% 32,00--66,0065,902 11-12
19-06-26 600,0045,0047,43-2,43 -5,1% ----46,6545,003 11-12
19-06-26 650,0037,4032,88-- -- ----37,4037,401 10-12
19-06-26 700,0021,6022,64-1,04 -4,6% ----21,6021,601 11-12
19-06-26 800,0011,2010,93-- -- ----11,2010,253 8-12
19-06-26 900,005,755,59-- -- ----5,755,751 8-12
19-06-26 1.000,003,703,35-- -- --4,003,703,701 10-12
19-06-26 1.200,001,631,75-0,12 -6,9% ----1,631,631 11-12
18-09-2617160,00397,63392,49-5,85 -1,5% ----397,63397,6317 9-12
18-09-26 180,00343,69373,22-- -- ----343,69343,691 13-11
18-09-26 200,00--353,98-- -- --------0 --
18-09-26 220,00--334,86-- -- --------0 --
18-09-26 240,00--315,89-- -- --------0 --
18-09-26 250,00--306,45-- -- --------0 --
18-09-26 300,00232,68260,06-- -- ----232,68232,681 13-11
18-09-26 340,00--224,44-- -- --------0 --
18-09-26 350,00169,07215,95-- -- ----169,07169,071 3-12
18-09-26 360,00141,27207,63-- -- ----141,27141,271 1-12
18-09-26 380,00126,51191,11-- -- ----126,51126,511 1-12
18-09-26 400,00115,30175,44-- -- ----115,30113,802 24-11
18-09-26 420,0097,36160,27-- -- ----97,3697,264 1-12
18-09-26 440,00124,19146,25-- -- ----124,19124,193 13-11
18-09-26 460,0075,90132,63-- -- ----75,9075,903 1-12
18-09-26 480,0084,35120,07-- -- ----84,3583,052 3-12
18-09-26 500,0091,63108,13-- -- ----91,6391,631 8-12
18-09-26 550,0070,7282,21-- -- ----70,7270,721 8-12
18-09-26 600,0067,9061,79-- -- ----67,9067,901 10-12
18-09-26 650,0033,0046,22-- -- ----33,0033,001 5-12
18-09-26 700,0015,5534,46-- -- ----15,5515,5525 28-11
18-09-26 800,0020,4519,21-- -- ----20,4520,451 9-12
18-09-26 900,008,9510,83-- -- ----9,008,952 8-12
18-09-26 1.000,00--6,59-- -- --------0 --
18-09-26 1.200,003,603,18-- -- ----3,603,553 9-12
18-12-26 200,00367,00355,26-- -- ----367,00367,005 10-12
18-12-26 240,00233,35318,37-- -- ----233,35233,351 25-11
18-12-26 250,00306,00309,22-- -- ----306,00306,001 2-10
18-12-26 280,00209,00282,27-- -- ----209,00209,002 26-11
18-12-26 300,00191,74264,64-- -- ----191,74191,742 28-11
18-12-2660350,00215,00223,16-5,73 -2,6% ----215,00200,004 8-12
18-12-26 400,00145,00184,64-- -- ----145,00145,005 4-12
18-12-26 450,00158,35150,52-- -- 90,00--158,35158,352 10-12
18-12-26 500,00120,70120,92-- -- ----120,70120,702 8-12
18-12-26 550,0094,3695,75-1,39 -1,5% --104,0094,3694,361 11-12
18-12-26 600,0081,8075,37-- -- ----82,3079,004 10-12
18-12-26 700,0044,0546,45-2,40 -5,2% 25,00--44,0544,051 11-12
18-12-26 800,0027,2528,32-1,07 -3,8% ----27,5027,252 11-12
18-12-26 900,0016,1317,83-- -- ----16,1315,452 8-12
18-12-26 1.000,0011,0011,53-0,53 -4,6% ----11,0011,001 11-12
18-12-26 1.200,005,405,46-0,06 -1,1% ----5,405,401 11-12
18-06-27 200,00--360,74-- -- --------0 --
18-06-27 240,00--324,95-- -- --------0 --
18-06-27 250,00--316,11-- -- --------0 --
18-06-27 300,00--273,91-- -- --------0 --
18-06-27 350,00216,70235,01-- -- ----216,70216,702 12-11
18-06-27 400,00182,45199,71-- -- ----182,45182,452 12-11
18-06-27 450,00172,00168,17-- -- ----172,00172,001 9-12
18-06-27 500,00144,59139,86-- -- ----144,59144,592 9-12
18-06-27 600,0098,9996,08-- -- ----100,3598,992 9-12
18-06-27 700,0067,7465,67-- -- ----67,7467,741 9-12
18-06-27 800,0045,7045,27-- -- ----45,7045,701 9-12
18-06-27 900,0034,5731,49-- -- ----34,5734,572 29-10
18-06-27 1.000,0017,2522,64-- -- ----17,2517,253 5-12
18-06-27 1.200,00--12,27-- -- --------0 --
17-12-27 200,00--360,87-- -- --------0 --
17-12-27 240,00--328,38-- -- --------0 --
17-12-27 250,00--320,42-- -- --------0 --
17-12-27 280,00199,00297,40-- -- ----199,00199,001 28-7
17-12-27 300,00231,38282,30-- -- ----231,44231,295 25-9
17-12-27 350,00204,47245,91-- -- ----204,47204,471 29-9
17-12-2733400,00213,00212,77-5,51 -2,6% ----213,00213,001 8-12
17-12-27 450,00188,80182,98-- -- ----188,80188,801 10-12
17-12-27 500,00134,50157,10-- -- ----134,50134,501 5-12
17-12-27 550,00141,00133,76-- -- ----141,00141,001 9-12
17-12-27 600,00117,74114,38-- -- ----122,00117,742 9-12
17-12-27 700,0082,0083,44-1,44 -1,7% ----82,0082,009 11-12
17-12-27 800,0061,5561,19-- -- ----61,5561,551 8-12
17-12-27 900,0046,3645,63-- -- ----46,3646,361 10-12
17-12-27 1.000,0023,9034,33-- -- ----23,9023,901 3-12
17-12-27 1.200,0012,0020,53-- -- ----12,0012,0022 25-11
15-12-28 150,00282,25411,39-- -- ----282,25282,252 19-8
15-12-28 200,00246,36372,56-- -- ----246,36246,361 5-9
15-12-28 250,00--334,47-- -- --------0 --
15-12-28 280,00--312,99-- -- --------0 --
15-12-28 300,00282,90299,10-- -- --330,00282,90282,902 8-12
15-12-28 350,00--266,55-- -- --------0 --
15-12-28 400,00204,10236,88-- -- ----204,10204,102 20-11
15-12-28 450,00220,00210,23-- -- ----220,00220,001 10-12
15-12-28 500,00190,00186,58-- -- ----190,00190,001 9-12
15-12-28 550,00176,11165,27-- -- ----176,11176,111 27-10
15-12-28 600,00151,00146,66-- -- ----151,00151,001 10-12
15-12-28 700,00111,75115,69-- -- ----111,75111,751 8-12
15-12-28 800,0071,2191,66-- -- ----72,7371,2145 4-12
15-12-28 900,0077,4474,64-- -- ----77,4477,441 10-12
15-12-28761.000,0060,0761,11-2,83 -4,6% ----60,0760,071 10-12
15-12-28 1.200,0040,2041,36-1,16 -2,8% ----40,2040,201 11-12
21-12-29 150,00293,80413,73-- -- ----293,80293,801 8-8
21-12-29 200,00381,00377,05-- -- ----381,00381,001 6-10
21-12-29 250,00234,18344,17-- -- ----234,18234,181 10-9
21-12-29 280,00330,73326,45-- -- ----330,81330,732 10-12
21-12-29 300,00312,00315,03-- -- ----312,00312,001 6-10
21-12-29 350,00240,00285,44-- -- ----240,00240,001 29-9
21-12-29 400,00253,00258,36-- -- ----253,00253,001 13-10
21-12-29 450,00198,00233,99-- -- ----198,00198,001 4-12
21-12-29 500,00156,00212,11-- -- ----156,00156,0010 21-11
21-12-29 550,00186,25192,14-- -- --210,00186,25186,252 15-10
21-12-29 600,00173,40174,40-- -- ----173,40173,401 10-12
21-12-29 700,0099,00143,91-- -- ----99,0099,0010 28-11
21-12-29 800,0096,00119,39-- -- ----96,0096,001 4-12
21-12-29 900,0079,2199,82-- -- ----80,7379,2145 4-12
21-12-29 1.000,0059,0084,37-- -- ----59,0059,001 25-11
21-12-29 1.200,0066,0062,29-- -- ----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?