Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 517,20517,20-- -- 524,00508,40156.08717:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-12-2025)
Totaal volume 1.145 (642 Calls, 503 Puts)
Totaal open interest bij opening 4.586 (2.075 Calls, 2.511 Puts)
Call / Put ratio 1,28
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 140,00357,75368,14-- -- ----357,75357,751 4-6
19-12-25 160,00--348,16-- -- --------0 --
19-12-25 180,00319,20328,18-- -- ----319,30319,202 4-6
19-12-25 200,00275,75308,20-- -- ----275,75271,702 26-11
19-12-25 220,00230,40288,22-- -- ----230,95228,1536 30-7
19-12-25 240,00184,25268,24-- -- ----184,34184,2510 5-8
19-12-25 250,00253,22258,25-- -- ----253,22253,2210 18-9
19-12-25 260,00--248,26-- -- --------0 --
19-12-25 280,00185,00228,28-- -- ----185,00185,002 23-7
19-12-25 300,00221,38208,30-- -- ----221,38221,383 13-11
19-12-25 320,00150,41188,32-- -- ----150,41150,314 1-12
19-12-25 340,00161,04168,35-- -- ----161,44161,046 18-9
19-12-25 350,00200,30158,36-- -- ----200,30200,301 3-10
19-12-25 360,00139,77148,39-- -- ----139,77139,771 19-9
19-12-25 380,00187,50128,50-- -- ----187,50187,501 27-10
19-12-25 390,00--118,63-- -- --------0 --
19-12-25 400,0076,69108,81-- -- ----76,6976,691 1-12
19-12-25 410,00--99,10-- -- --------0 --
19-12-25 420,00104,0089,17+14,83 +16,6% ----104,00104,001 5-12
19-12-25 430,0047,0779,40-- -- ----47,0747,071 2-12
19-12-25 440,0080,4769,79+10,68 +15,3% ----80,4780,471 5-12
19-12-25 450,0070,1560,31+9,84 +16,3% ----70,1570,151 5-12
19-12-25 460,0025,9751,14-- -- ----26,5021,9023 2-12
19-12-25 470,0048,0042,38+5,62 +13,3% ----48,0045,004 5-12
19-12-25 475,00------ -- --------0 --
19-12-25 480,0045,0534,22+10,83 +31,6% ----45,0545,052 5-12
19-12-25 485,00------ -- --------0 --
19-12-25 490,0035,8026,85+8,95 +33,3% 32,4034,6036,7835,804 5-12
19-12-25 495,00------ -- --------0 --
19-12-25 500,0025,4020,37+5,03 +24,7% ----30,2722,4012 5-12
19-12-25 510,0019,95---- -- ----23,3019,958 5-12
19-12-25273520,0013,4510,66+2,79 +26,2% --17,5017,4510,50107 5-12
19-12-25 530,009,43---- -- ----11,408,5023 5-12
19-12-25 540,006,605,02+1,58 +31,5% --8,508,705,2028 5-12
19-12-25 550,004,233,36+0,87 +25,9% ----5,953,5048 5-12
19-12-25 560,003,252,23+1,02 +45,7% 2,713,293,782,4023 5-12
19-12-25 580,001,501,03+0,47 +45,6% --1,951,501,053 5-12
19-12-25 600,000,700,52+0,18 +34,6% --1,550,700,654 5-12
19-12-25 620,000,330,27+0,06 +22,2% ----0,350,304 5-12
19-12-25 640,000,260,15+0,11 +73,3% ----0,260,261 5-12
19-12-25 650,000,750,11-- -- ----0,750,4037 21-11
19-12-25 680,000,060,04-- -- ----0,060,061 4-12
19-12-25 700,000,110,02+0,09 +450,0% --0,200,110,084 5-12
19-12-2510720,000,010,010,00 0,0% --0,260,010,011 5-12
19-12-252760,000,230,04-- -- ----0,230,232 13-11
19-12-25412800,000,010,03-- -- ----0,010,012 2-12
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--308,58-- -- --------0 --
16-01-26 220,00--288,66-- -- --------0 --
16-01-26 240,00--268,76-- -- --------0 --
16-01-26 250,00--258,83-- -- --------0 --
16-01-26 280,00--229,12-- -- --------0 --
16-01-26 300,00--209,39-- -- --------0 --
16-01-26 320,00--189,59-- -- --------0 --
16-01-26 340,00--169,87-- -- --------0 --
16-01-26 360,00--150,23-- -- --------0 --
16-01-26 380,00--130,70-- -- --------0 --
16-01-26 400,00--111,28-- -- --------0 --
16-01-26 410,00--101,76-- -- --------0 --
16-01-26 420,0064,3892,41-- -- ----64,3864,381 26-11
16-01-26 430,0057,5083,23-- -- ----57,5050,509 2-12
16-01-26 440,0084,2774,35+9,92 +13,3% ----84,2784,271 5-12
16-01-26 450,0074,9565,73+9,22 +14,0% ----74,9574,951 5-12
16-01-26 460,0030,3057,59-- -- --100,0030,3030,301 1-12
16-01-26 470,0049,1849,96-- -- ----49,1849,181 4-12
16-01-26 480,0041,0042,66-- -- ----44,3540,506 4-12
16-01-26 490,0033,1936,06-- -- ----34,8033,192 4-12
16-01-26 500,0035,6030,06+5,54 +18,4% 35,3536,6538,9531,5016 5-12
16-01-26 520,0024,1520,14+4,01 +19,9% ----27,2520,9537 5-12
16-01-26 540,0018,5013,18+5,32 +40,4% ----18,5013,2019 5-12
16-01-26 560,0012,008,29+3,71 +44,8% ----12,009,8059 5-12
16-01-26 580,007,105,16+1,94 +37,6% ----7,556,155 5-12
16-01-26 600,004,103,17+0,93 +29,3% ----4,754,0024 5-12
16-01-26 620,002,801,97+0,83 +42,1% ----2,802,707 5-12
16-01-26 640,001,221,28-- -- ----1,221,221 4-12
16-01-26 680,000,750,63+0,12 +19,0% ----0,750,751 5-12
16-01-26 720,000,220,41-- -- 0,100,790,220,221 28-11
16-01-26 760,000,190,30-- -- 0,050,620,190,191 3-12
20-02-26 200,00--309,31-- -- --------0 --
20-02-26 220,00--289,56-- -- --------0 --
20-02-26 240,00--269,84-- -- --------0 --
20-02-26 250,00--260,00-- -- --------0 --
20-02-26 280,00--230,40-- -- --------0 --
20-02-26 300,00--210,95-- -- --------0 --
20-02-26 320,00--191,47-- -- --------0 --
20-02-26 340,00--172,07-- -- --------0 --
20-02-26 360,00--152,78-- -- --------0 --
20-02-26 380,00--133,90-- -- --------0 --
20-02-26 400,0086,13115,58-- -- ----86,1386,131 2-12
20-02-26 410,00--106,72-- -- --------0 --
20-02-26 420,00--98,04-- -- --------0 --
20-02-26 430,00--89,70-- -- --------0 --
20-02-26 440,00--81,55-- -- --------0 --
20-02-26 450,00--73,76-- -- --------0 --
20-02-26 460,0038,0066,50-- -- ----38,2538,002 25-11
20-02-26 470,0034,5659,43-- -- ----34,5634,561 2-12
20-02-26 480,0063,8853,04+10,84 +20,4% ----63,8863,881 5-12
20-02-2625490,0025,6646,74+6,35 +13,6% ----27,2025,6611 2-12
20-02-2612500,0048,5041,12+5,87 +14,3% 46,4547,9548,5048,501 5-12
20-02-26 520,0036,7131,48+5,23 +16,6% 35,00--37,0036,712 5-12
20-02-26 540,0029,5023,71+5,79 +24,4% ----29,5024,502 5-12
20-02-26 560,0020,4817,64+2,84 +16,1% ----20,4820,481 5-12
20-02-26 580,00--12,98-- -- --------0 --
20-02-26 600,0010,009,52+0,48 +5,0% ----10,0010,002 5-12
20-02-26 640,005,425,02-- -- ----5,425,421 4-12
20-02-26 680,001,642,63-- -- ----1,651,644 3-12
20-03-26 140,00--369,40-- -- --------0 --
20-03-26 160,00--349,62-- -- --------0 --
20-03-26 180,00--329,93-- -- --------0 --
20-03-26 200,00362,60310,13-- -- ----362,60362,601 6-10
20-03-26 220,00--290,63-- -- --------0 --
20-03-26 240,00174,46270,92-- -- ----174,76174,4319 2-9
20-03-26 250,00--261,27-- -- --------0 --
20-03-26 260,00--251,52-- -- --------0 --
20-03-26 280,00--232,11-- -- --------0 --
20-03-26 300,00180,04212,69-- -- ----184,62180,044 21-11
20-03-26 320,00--193,65-- -- --------0 --
20-03-26 340,00172,68174,60-- -- ----172,68172,681 22-9
20-03-26 350,00179,90165,25+14,65 +8,9% ----179,90179,901 5-12
20-03-26 360,00162,05156,07-- -- ----162,05162,053 30-9
20-03-26 380,00136,25137,97-- -- ----136,25136,2510 20-11
20-03-26 400,00133,50120,66+12,84 +10,6% ----133,50132,002 5-12
20-03-26 420,00106,20104,34-- -- ----106,20106,201 4-12
20-03-26 440,0063,1589,01-- -- 95,9598,3563,1563,151 26-11
20-03-26 460,0067,0074,79-- -- ----67,6067,005 3-12
20-03-26 480,0055,0062,01-- -- ----56,0054,903 3-12
20-03-26 500,0052,5050,78+1,72 +3,4% 48,00--52,5052,502 5-12
20-03-26 550,0035,6729,68+5,99 +20,2% ----36,2530,5032 5-12
20-03-26 600,0020,6716,79+3,88 +23,1% 19,0520,0520,6717,0533 5-12
20-03-26 650,009,349,19+0,15 +1,6% --12,009,349,341 5-12
20-03-26 700,005,005,14-- -- ----5,605,005 4-12
20-03-26 800,002,301,91+0,39 +20,4% ----2,302,301 5-12
20-03-26 900,000,711,04-- -- 0,921,390,710,713 2-12
20-03-26 1.000,000,600,71-- -- ----0,600,602 18-11
20-03-26 1.200,000,300,24-- -- 0,10--0,300,3040 19-11
19-06-26 140,00355,19370,40-- -- ----355,19355,116 25-9
19-06-26 160,00--350,89-- -- --------0 --
19-06-26 180,00236,16331,44-- -- ----236,83235,889 3-9
19-06-2661200,00214,12312,04+9,87 +3,2% ----214,54214,0457 2-9
19-06-26 220,00204,00292,76-- -- ----204,00204,001 19-8
19-06-26 240,00263,36273,56-- -- ----263,36263,361 3-12
19-06-2631250,00276,11264,01+9,75 +3,7% ----276,11276,115 13-11
19-06-26 280,00213,00235,56-- -- ----213,00213,001 18-9
19-06-26 300,00264,16216,90-- -- ----264,16264,1610 2-10
19-06-26 320,00--198,55-- -- --------0 --
19-06-26 340,00--180,66-- -- --------0 --
19-06-26 350,00170,00171,96-- -- ----174,50170,002 4-12
19-06-2642360,00156,20163,36+8,76 +5,4% ----156,20156,201 19-11
19-06-26 380,00187,00146,82-- -- ----187,00187,002 13-10
19-06-26 400,00130,25131,02-- -- ----130,25129,5110 20-11
19-06-26 420,0092,80116,21-- -- ----92,8092,801 21-11
19-06-2643440,0083,05102,37+7,32 +7,2% ----83,0583,037 21-11
19-06-26 450,0086,7095,85-- -- ----87,5082,004 3-12
19-06-2656460,0070,0089,50+7,10 +7,9% ----70,0070,002 24-11
19-06-26 480,0067,9777,78-- -- ----68,1667,972 3-12
19-06-26 500,0075,5067,06+8,44 +12,6% --90,0075,5068,2011 5-12
19-06-26 550,0047,7645,90+1,86 +4,1% 32,00--47,8047,503 5-12
19-06-26216600,0034,3030,93+3,52 +11,4% ----34,3034,301 5-12
19-06-26 650,0023,0820,65+2,43 +11,8% ----23,0823,081 5-12
19-06-26 700,0013,8513,80-- -- ----13,8512,753 4-12
19-06-26 800,007,806,43+1,37 +21,3% ----7,807,0022 5-12
19-06-26 900,003,253,37-- -- 3,614,223,253,251 3-12
19-06-26 1.000,002,422,10+0,32 +15,2% 2,132,452,422,203 5-12
19-06-26 1.200,001,150,54-- -- 1,301,731,151,151 3-12
18-09-26 160,00--351,71-- -- --------0 --
18-09-26 180,00343,69332,35-- -- ----343,69343,691 13-11
18-09-26 200,00--313,33-- -- --------0 --
18-09-26 220,00--294,33-- -- --------0 --
18-09-26 240,00--275,48-- -- --------0 --
18-09-26 250,00--266,11-- -- --------0 --
18-09-26 300,00232,68220,48-- -- ----232,68232,681 13-11
18-09-26 340,00--186,26-- -- --------0 --
18-09-26 350,00169,07178,21-- -- ----169,07169,071 3-12
18-09-26 360,00141,27170,29-- -- ----141,27141,271 1-12
18-09-26 380,00126,51154,89-- -- ----126,51126,511 1-12
18-09-26 400,00115,30140,38-- -- ----115,30113,802 24-11
18-09-26 420,0097,36126,56-- -- ----97,3697,264 1-12
18-09-26 440,00124,19113,74-- -- ----124,19124,193 13-11
18-09-26 460,0075,90101,64-- -- ----75,9075,903 1-12
18-09-26 480,0084,3590,62-- -- ----84,3583,052 3-12
18-09-26 500,0089,9580,44+9,51 +11,8% ----89,9586,003 5-12
18-09-26 550,0064,6759,28+5,39 +9,1% ----64,6764,671 5-12
18-09-26 600,0045,0543,44-- -- --52,0045,0545,051 4-12
18-09-26 650,0033,0031,57+1,43 +4,5% ----33,0033,001 5-12
18-09-26 700,0015,5522,99-- -- ----15,5515,5525 28-11
18-09-26 800,0011,0012,38-- -- --14,5011,0010,409 3-12
18-09-2617900,008,006,99+0,86 +12,3% ----8,008,001 5-12
18-09-26 1.000,00--4,32-- -- --------0 --
18-09-26 1.200,001,612,35-- -- ----1,611,611 21-11
18-12-269200,00269,00313,36+9,72 +3,1% ----269,00269,001 25-11
18-12-26 240,00233,35278,21-- -- ----233,35233,351 25-11
18-12-26 250,00306,00269,34-- -- ----306,00306,001 2-10
18-12-26 280,00209,00242,92-- -- ----209,00209,002 26-11
18-12-2689300,00191,74225,92+8,87 +3,9% ----191,74191,742 28-11
18-12-26 350,00195,00185,97+9,03 +4,9% ----195,00195,001 5-12
18-12-26 400,00145,00150,27-- -- ----145,00145,005 4-12
18-12-26 450,00115,00119,15-- -- 90,00--115,00115,001 4-12
18-12-26 500,00101,8792,85+9,02 +9,7% ----101,8799,9513 5-12
18-12-26 550,0077,0071,71+5,29 +7,4% --100,0078,9077,0017 5-12
18-12-26 600,0061,0055,27+5,73 +10,4% --65,0061,0057,007 5-12
18-12-26 700,0035,0032,62+2,38 +7,3% 25,00--35,0033,808 5-12
18-12-26 800,0020,6319,30+1,33 +6,9% ----20,6320,457 5-12
18-12-26 900,0012,3011,84-- -- ----12,3012,302 4-12
18-12-26 1.000,007,157,74-- -- ----7,157,151 4-12
18-12-26 1.200,002,783,90-- -- ----2,782,781 28-11
18-06-27 200,00--320,05-- -- --------0 --
18-06-27 240,00--284,83-- -- --------0 --
18-06-27 250,00--276,19-- -- --------0 --
18-06-27 300,00--235,59-- -- --------0 --
18-06-27 350,00216,70198,48-- -- ----216,70216,702 12-11
18-06-27 400,00182,45165,37-- -- ----182,45182,452 12-11
18-06-27 450,00128,00136,16-- -- ----128,00128,001 3-12
18-06-27 500,00112,97111,33+1,64 +1,5% ----112,97112,971 5-12
18-06-2759600,0069,0073,92+5,29 +7,2% ----69,0069,001 3-12
18-06-27 700,0048,0049,23-- -- ----48,0048,001 4-12
18-06-27 800,0033,6733,10+0,57 +1,7% ----33,6733,671 5-12
18-06-27 900,0034,5722,81-- -- ----34,5734,572 29-10
18-06-27 1.000,0017,2516,08+1,17 +7,3% ----17,2517,253 5-12
18-06-27 1.200,00--8,81-- -- 8,6511,00----0 --
17-12-27 200,00--320,42-- -- --------0 --
17-12-27 240,00--288,66-- -- --------0 --
17-12-27 250,00--281,06-- -- --------0 --
17-12-27 280,00199,00259,08-- -- ----199,00199,001 28-7
17-12-27 300,00231,38244,27-- -- ----231,44231,295 25-9
17-12-27 350,00204,47209,55-- -- ----204,47204,471 29-9
17-12-2733400,00175,50178,17+8,44 +4,7% ----175,50175,501 4-12
17-12-27 450,00141,69151,19-- -- ----141,69141,691 3-12
17-12-27 500,00134,50127,66+6,84 +5,4% ----134,50134,501 5-12
17-12-27 550,00114,55107,79+6,76 +6,3% ----114,55114,551 5-12
17-12-27 600,0088,2090,53-- -- ----88,2088,201 4-12
17-12-27 700,0070,0064,58+5,42 +8,4% ----70,0070,004 5-12
17-12-27 800,0050,5546,81+3,74 +8,0% ----50,5550,551 5-12
17-12-27 900,0028,0034,29-- -- ----28,0028,002 21-11
17-12-27 1.000,0023,9025,67-- -- ----23,9023,901 3-12
17-12-27 1.200,0012,0015,31-- -- ----12,0012,0022 25-11
15-12-28 150,00282,25370,68-- -- ----282,25282,252 19-8
15-12-28 200,00246,36332,29-- -- ----246,36246,361 5-9
15-12-28 250,00--295,09-- -- --------0 --
15-12-28 280,00--274,25-- -- --------0 --
15-12-28 300,00300,00260,87-- -- --330,00300,00300,001 2-10
15-12-28 350,00--229,40-- -- --------0 --
15-12-28 400,00204,10201,98-- -- ----204,10204,102 20-11
15-12-28 450,00215,00177,33-- -- ----215,00215,001 4-11
15-12-28 500,00134,00155,55-- -- ----134,00134,005 21-11
15-12-28 550,00176,11136,60-- -- ----176,11176,111 27-10
15-12-28 600,00101,50119,98-- -- ----101,50101,501 21-11
15-12-28 700,0095,0092,94-- -- ----95,0095,001 4-12
15-12-28 800,0071,2173,80-- -- ----72,7371,2145 4-12
15-12-28 900,0062,0458,83-- -- ----62,0462,041 4-12
15-12-28 1.000,0050,0446,76-- -- ----50,0450,041 4-12
15-12-28 1.200,0025,0031,02-- -- 30,9537,0025,0025,002 28-11
21-12-29 150,00293,80375,12-- -- ----293,80293,801 8-8
21-12-29 200,00381,00339,17-- -- ----381,00381,001 6-10
21-12-29 250,00234,18306,23-- -- ----234,18234,181 10-9
21-12-293280,00325,56288,70+9,24 +3,2% 291,30304,90325,56325,561 3-10
21-12-29 300,00312,00276,50-- -- ----312,00312,001 6-10
21-12-29 350,00240,00248,21-- -- ----240,00240,001 29-9
21-12-29 400,00253,00222,70-- -- ----253,00253,001 13-10
21-12-29 450,00198,00200,10-- -- ----198,00198,001 4-12
21-12-29 500,00156,00179,84-- -- ----156,00156,0010 21-11
21-12-29 550,00186,25161,60-- -- --182,00186,25186,252 15-10
21-12-29 600,00125,00145,94-- -- ----125,00125,001 21-11
21-12-29 700,0099,00118,93-- -- ----99,0099,0010 28-11
21-12-29 800,0096,0097,36-- -- ----96,0096,001 4-12
21-12-29 900,0079,2180,89-- -- ----80,7379,2145 4-12
21-12-29 1.000,0059,0068,17-- -- ----59,0059,001 25-11
21-12-29 1.200,0066,0050,09-- -- ----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?