Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 553,00517,20+35,80 +6,9% 553,00515,60300.81517:38

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
19-12-25 140,00357,75377,33-- -- ----357,75357,751 4-6
19-12-25 160,00--357,35-- -- --------0 --
19-12-25 180,00319,20337,37-- -- ----319,30319,202 4-6
19-12-25 200,00275,75317,39-- -- ----275,75271,702 26-11
19-12-25 220,00230,40297,41-- -- ----230,95228,1536 30-7
19-12-25 240,00184,25277,43-- -- ----184,34184,2510 5-8
19-12-25 250,00253,22267,43-- -- ----253,22253,2210 18-9
19-12-25 260,00--257,44-- -- --------0 --
19-12-25 280,00185,00237,46-- -- ----185,00185,002 23-7
19-12-25 300,00221,38217,48-- -- ----221,38221,383 13-11
19-12-25 320,00150,41197,50-- -- ----150,41150,314 1-12
19-12-25 340,00161,04177,53-- -- ----161,44161,046 18-9
19-12-25 350,00200,30167,55-- -- ----200,30200,301 3-10
19-12-25 360,00139,77157,59-- -- ----139,77139,771 19-9
19-12-25 380,00187,50137,76-- -- ----187,50187,501 27-10
19-12-25 390,00--127,92-- -- --------0 --
19-12-25 400,0076,69118,14-- -- ----76,6976,691 1-12
19-12-25 410,00--108,33-- -- --------0 --
19-12-25 420,00104,0098,45-- -- ----104,00104,001 5-12
19-12-25 430,0047,0788,60-- -- ----47,0747,071 2-12
19-12-25 440,0080,4778,82-- -- ----80,4780,471 5-12
19-12-25 450,0070,1569,14-- -- ----70,1570,151 5-12
19-12-25 460,0025,9759,63-- -- ----26,5021,9023 2-12
19-12-25 470,0048,0050,38-- -- ----48,0045,004 5-12
19-12-25 475,00--45,89-- -- --------0 --
19-12-25 480,0045,0541,56-- -- ----45,0545,052 5-12
19-12-25 485,00--37,37-- -- --------0 --
19-12-25 490,0035,8033,37-- -- 32,4034,6036,7835,804 5-12
19-12-25 495,00--29,52-- -- --------0 --
19-12-25 500,0025,4025,92-- -- ----30,2722,4012 5-12
19-12-25 510,0019,9519,40-- -- ----23,3019,958 5-12
19-12-25273520,0013,4514,07-- -- --17,5017,4510,50107 5-12
19-12-25 530,009,439,90-- -- ----11,408,5023 5-12
19-12-25 540,006,606,70-- -- --8,508,705,2028 5-12
19-12-25 550,004,234,49-- -- ----5,953,5048 5-12
19-12-25 560,003,252,98-- -- 2,713,293,782,4023 5-12
19-12-25 580,001,501,31-- -- --1,951,501,053 5-12
19-12-25 600,000,700,61-- -- --1,550,700,654 5-12
19-12-25 620,000,330,29-- -- ----0,350,304 5-12
19-12-25 640,000,260,13-- -- ----0,260,261 5-12
19-12-25 650,000,750,08-- -- ----0,750,4037 21-11
19-12-25 680,000,060,02-- -- ----0,060,061 4-12
19-12-25 700,000,110,01-- -- --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--317,86-- -- --------0 --
16-01-26 220,00--298,00-- -- --------0 --
16-01-26 240,00--278,17-- -- --------0 --
16-01-26 250,00--268,27-- -- --------0 --
16-01-26 280,00--238,57-- -- --------0 --
16-01-26 300,00--218,79-- -- --------0 --
16-01-26 320,00--198,98-- -- --------0 --
16-01-26 340,00--179,23-- -- --------0 --
16-01-26 360,00--159,53-- -- --------0 --
16-01-26 380,00--139,93-- -- --------0 --
16-01-26 400,00--120,52-- -- --------0 --
16-01-26 410,00--110,90-- -- --------0 --
16-01-26 420,0064,38101,41-- -- ----64,3864,381 26-11
16-01-26 430,0057,5092,06-- -- ----57,5050,509 2-12
16-01-26 440,0084,2782,94-- -- ----84,2784,271 5-12
16-01-26 450,0074,9574,05-- -- ----74,9574,951 5-12
16-01-26 460,0030,3065,50-- -- --100,0030,3030,301 1-12
16-01-26 470,0049,1857,38-- -- ----49,1849,181 4-12
16-01-26 480,0041,0049,68-- -- ----44,3540,506 4-12
16-01-26 490,0033,1942,48-- -- ----34,8033,192 4-12
16-01-26 500,0035,6035,88-- -- 35,3536,6538,9531,5016 5-12
16-01-26 520,0024,1524,68-- -- ----27,2520,9537 5-12
16-01-26 540,0018,5016,41-- -- ----18,5013,2019 5-12
16-01-26 560,0012,0010,58-- -- ----12,009,8059 5-12
16-01-26 580,007,106,65-- -- ----7,556,155 5-12
16-01-26 600,004,104,12-- -- ----4,754,0024 5-12
16-01-26 620,002,802,56-- -- ----2,802,707 5-12
16-01-26 640,001,221,66-- -- ----1,221,221 4-12
16-01-26 680,000,750,75-- -- ----0,750,751 5-12
16-01-26 720,000,220,50-- -- 0,100,790,220,221 28-11
16-01-26 760,000,190,35-- -- 0,050,620,190,191 3-12
20-02-26 200,00--318,40-- -- --------0 --
20-02-26 220,00--298,70-- -- --------0 --
20-02-26 240,00--279,07-- -- --------0 --
20-02-26 250,00--269,28-- -- --------0 --
20-02-26 280,00--239,94-- -- --------0 --
20-02-26 300,00--220,34-- -- --------0 --
20-02-26 320,00--200,78-- -- --------0 --
20-02-26 340,00--181,33-- -- --------0 --
20-02-26 360,00--162,10-- -- --------0 --
20-02-26 380,00--143,10-- -- --------0 --
20-02-26 400,0086,13124,54-- -- ----86,1386,131 2-12
20-02-26 410,00--115,49-- -- --------0 --
20-02-26 420,00--106,60-- -- --------0 --
20-02-26 430,00--98,02-- -- --------0 --
20-02-26 440,00--89,66-- -- --------0 --
20-02-26 450,00--81,61-- -- --------0 --
20-02-26 460,0038,0073,89-- -- ----38,2538,002 25-11
20-02-26 470,0034,5666,56-- -- ----34,5634,561 2-12
20-02-26 480,0063,8859,59-- -- ----63,8863,881 5-12
20-02-2625490,0025,6653,090,00 0,0% ----27,2025,6611 2-12
20-02-2612500,0048,5046,990,00 0,0% 46,4547,9548,5048,501 5-12
20-02-26 520,0036,7136,34-- -- 35,00--37,0036,712 5-12
20-02-26 540,0029,5027,64-- -- ----29,5024,502 5-12
20-02-26 560,0020,4820,79-- -- ----20,4820,481 5-12
20-02-26 580,00--15,44-- -- --------0 --
20-02-26 600,0010,0011,42-- -- ----10,0010,002 5-12
20-02-26 640,005,426,13-- -- ----5,425,421 4-12
20-02-26 680,001,643,30-- -- ----1,651,644 3-12
20-02-26 720,00------ -- ---------- --
20-03-26 140,00--378,87-- -- --------0 --
20-03-26 160,00--359,09-- -- --------0 --
20-03-26 180,00--339,39-- -- --------0 --
20-03-26 200,00362,60319,69-- -- ----362,60362,601 6-10
20-03-26 220,00--300,04-- -- --------0 --
20-03-26 240,00174,46280,44-- -- ----174,76174,4319 2-9
20-03-26 250,00--270,69-- -- --------0 --
20-03-26 260,00--260,94-- -- --------0 --
20-03-26 280,00--241,46-- -- --------0 --
20-03-26 300,00180,04222,11-- -- ----184,62180,044 21-11
20-03-26 320,00--202,90-- -- --------0 --
20-03-26 340,00172,68183,90-- -- ----172,68172,681 22-9
20-03-26 350,00179,90174,50-- -- ----179,90179,901 5-12
20-03-26 360,00162,05165,19-- -- ----162,05162,053 30-9
20-03-26 380,00136,25146,94-- -- ----136,25136,2510 20-11
20-03-26 400,00133,50129,33-- -- ----133,50132,002 5-12
20-03-26 420,00106,20112,51-- -- ----106,20106,201 4-12
20-03-26 440,0063,1596,73-- -- 95,9598,3563,1563,151 26-11
20-03-26 460,0067,0082,09-- -- ----67,6067,005 3-12
20-03-26 480,0055,0068,74-- -- ----56,0054,903 3-12
20-03-26 500,0052,5056,77-- -- 48,00--52,5052,502 5-12
20-03-26 550,0035,6733,81-- -- ----36,2530,5032 5-12
20-03-26 600,0020,6719,49-- -- 19,0520,0520,6717,0533 5-12
20-03-26 650,009,3410,93-- -- --12,009,349,341 5-12
20-03-26 700,005,006,11-- -- ----5,605,005 4-12
20-03-26 800,002,302,27-- -- ----2,302,301 5-12
20-03-26 900,000,711,16-- -- 0,921,390,710,713 2-12
20-03-26 1.000,000,600,83-- -- ----0,600,602 18-11
20-03-26 1.200,000,300,32-- -- 0,10--0,300,3040 19-11
19-06-26 140,00355,19380,30-- -- ----355,19355,116 25-9
19-06-26 160,00--360,75-- -- --------0 --
19-06-26 180,00236,16341,34-- -- ----236,83235,889 3-9
19-06-2661200,00214,12321,910,00 0,0% ----214,54214,0457 2-9
19-06-26 220,00204,00302,56-- -- ----204,00204,001 19-8
19-06-26 240,00263,36283,31-- -- ----263,36263,361 3-12
19-06-2631250,00276,11273,760,00 0,0% ----276,11276,115 13-11
19-06-26 280,00213,00245,17-- -- ----213,00213,001 18-9
19-06-26 300,00264,16226,44-- -- ----264,16264,1610 2-10
19-06-26 320,00--207,93-- -- --------0 --
19-06-26 340,00--189,93-- -- --------0 --
19-06-26 350,00170,00181,02-- -- ----174,50170,002 4-12
19-06-2642360,00156,20172,120,00 0,0% ----156,20156,201 19-11
19-06-26 380,00187,00155,32-- -- ----187,00187,002 13-10
19-06-26 400,00130,25139,32-- -- ----130,25129,5110 20-11
19-06-26 420,0092,80124,12-- -- ----92,8092,801 21-11
19-06-2643440,0083,05109,690,00 0,0% ----83,0583,037 21-11
19-06-26 450,0086,70102,89-- -- ----87,5082,004 3-12
19-06-2656460,0070,0096,600,00 0,0% ----70,0070,002 24-11
19-06-26 480,0067,9784,35-- -- ----68,1667,972 3-12
19-06-26 500,0075,5073,36-- -- --90,0075,5068,2011 5-12
19-06-26 550,0047,7650,52-- -- 32,00--47,8047,503 5-12
19-06-26216600,0034,3034,450,00 0,0% ----34,3034,301 5-12
19-06-26 650,0023,0823,22-- -- ----23,0823,081 5-12
19-06-26 700,0013,8515,65-- -- ----13,8512,753 4-12
19-06-26 800,007,807,40-- -- ----7,807,0022 5-12
19-06-26 900,003,253,88-- -- 3,614,223,253,251 3-12
19-06-26 1.000,002,422,23-- -- 2,132,452,422,203 5-12
19-06-26 1.200,001,150,61-- -- 1,301,731,151,151 3-12
18-09-26 160,00--361,16-- -- --------0 --
18-09-26 180,00343,69341,89-- -- ----343,69343,691 13-11
18-09-26 200,00--322,71-- -- --------0 --
18-09-26 220,00--303,66-- -- --------0 --
18-09-26 240,00--284,78-- -- --------0 --
18-09-26 250,00--275,41-- -- --------0 --
18-09-26 300,00232,68229,65-- -- ----232,68232,681 13-11
18-09-26 340,00--195,08-- -- --------0 --
18-09-26 350,00169,07186,96-- -- ----169,07169,071 3-12
18-09-26 360,00141,27178,76-- -- ----141,27141,271 1-12
18-09-26 380,00126,51163,12-- -- ----126,51126,511 1-12
18-09-26 400,00115,30148,27-- -- ----115,30113,802 24-11
18-09-26 420,0097,36134,22-- -- ----97,3697,264 1-12
18-09-26 440,00124,19121,02-- -- ----124,19124,193 13-11
18-09-26 460,0075,90108,63-- -- ----75,9075,903 1-12
18-09-26 480,0084,3597,13-- -- ----84,3583,052 3-12
18-09-26 500,0089,9586,53-- -- ----89,9586,003 5-12
18-09-26 550,0064,6764,28-- -- ----64,6764,671 5-12
18-09-26 600,0045,0547,45-- -- --52,0045,0545,051 4-12
18-09-26 650,0033,0034,85-- -- ----33,0033,001 5-12
18-09-26 700,0015,5525,50-- -- ----15,5515,5525 28-11
18-09-26 800,0011,0013,79-- -- --14,5011,0010,409 3-12
18-09-2617900,008,007,850,00 0,0% ----8,008,001 5-12
18-09-26 1.000,00--4,84-- -- --------0 --
18-09-26 1.200,001,612,62-- -- ----1,611,611 21-11
18-12-269200,00269,00323,080,00 0,0% ----269,00269,001 25-11
18-12-26 240,00233,35287,53-- -- ----233,35233,351 25-11
18-12-26 250,00306,00278,50-- -- ----306,00306,001 2-10
18-12-26 280,00209,00251,95-- -- ----209,00209,002 26-11
18-12-2689300,00191,74234,790,00 0,0% ----191,74191,742 28-11
18-12-26 350,00195,00194,40-- -- ----195,00195,001 5-12
18-12-26 400,00145,00158,10-- -- ----145,00145,005 4-12
18-12-26 450,00115,00126,28-- -- 90,00--115,00115,001 4-12
18-12-26 500,00101,8792,85+9,02 +9,7% ----101,8799,9513 5-12
18-12-26 550,0077,0077,21-- -- --100,0078,9077,0017 5-12
18-12-26 600,0061,0059,90-- -- --65,0061,0057,007 5-12
18-12-26 700,0035,0035,71-- -- 25,00--35,0033,808 5-12
18-12-26 800,0020,6321,29-- -- ----20,6320,457 5-12
18-12-26 900,0012,3013,17-- -- ----12,3012,302 4-12
18-12-26 1.000,007,158,61-- -- ----7,157,151 4-12
18-12-26 1.200,002,784,38-- -- ----2,782,781 28-11
18-06-27 200,00--329,38-- -- --------0 --
18-06-27 240,00--294,25-- -- --------0 --
18-06-27 250,00--285,43-- -- --------0 --
18-06-27 300,00--244,61-- -- --------0 --
18-06-27 350,00216,70207,15-- -- ----216,70216,702 12-11
18-06-27 400,00182,45173,58-- -- ----182,45182,452 12-11
18-06-27 450,00128,00144,01-- -- ----128,00128,001 3-12
18-06-27 500,00112,97118,31-- -- ----112,97112,971 5-12
18-06-2759600,0069,0079,210,00 0,0% ----69,0069,001 3-12
18-06-27 700,0048,0052,98-- -- ----48,0048,001 4-12
18-06-27 800,0033,6735,91-- -- ----33,6733,671 5-12
18-06-27 900,0034,5724,94-- -- ----34,5734,572 29-10
18-06-27 1.000,0017,2517,82-- -- ----17,2517,253 5-12
18-06-27 1.200,00--9,81-- -- 8,6511,00----0 --
17-12-27 200,00--329,68-- -- --------0 --
17-12-27 240,00--297,88-- -- --------0 --
17-12-27 250,00--290,16-- -- --------0 --
17-12-27 280,00199,00268,14-- -- ----199,00199,001 28-7
17-12-27 300,00231,38253,15-- -- ----231,44231,295 25-9
17-12-27 350,00204,47218,06-- -- ----204,47204,471 29-9
17-12-2733400,00175,50186,610,00 0,0% ----175,50175,501 4-12
17-12-27 450,00141,69158,92-- -- ----141,69141,691 3-12
17-12-27 500,00134,50134,84-- -- ----134,50134,501 5-12
17-12-27 550,00114,55114,12-- -- ----114,55114,551 5-12
17-12-27 600,0088,2096,64-- -- ----88,2088,201 4-12
17-12-27 700,0070,0069,26-- -- ----70,0070,004 5-12
17-12-27 800,0050,5550,24-- -- ----50,5550,551 5-12
17-12-27 900,0028,0037,07-- -- ----28,0028,002 21-11
17-12-27 1.000,0023,9027,99-- -- ----23,9023,901 3-12
17-12-27 1.200,0012,0016,73-- -- ----12,0012,0022 25-11
15-12-28 150,00282,25379,87-- -- ----282,25282,252 19-8
15-12-28 200,00246,36341,68-- -- ----246,36246,361 5-9
15-12-28 250,00--304,27-- -- --------0 --
15-12-28 280,00--283,33-- -- --------0 --
15-12-28 300,00300,00269,81-- -- --330,00300,00300,001 2-10
15-12-28 350,00--238,59-- -- --------0 --
15-12-28 400,00204,10210,22-- -- ----204,10204,102 20-11
15-12-28 450,00215,00185,22-- -- ----215,00215,001 4-11
15-12-28 500,00134,00163,02-- -- ----134,00134,005 21-11
15-12-28 550,00176,11143,42-- -- ----176,11176,111 27-10
15-12-28 600,00101,50126,47-- -- ----101,50101,501 21-11
15-12-28 700,0095,0098,50-- -- ----95,0095,001 4-12
15-12-28 800,0071,2178,52-- -- ----72,7371,2145 4-12
15-12-28 900,0062,0462,70-- -- ----62,0462,041 4-12
15-12-28 1.000,0050,0450,67-- -- ----50,0450,041 4-12
15-12-28 1.200,0025,0033,35-- -- 30,9537,0025,0025,002 28-11
21-12-29 150,00293,80384,97-- -- ----293,80293,801 8-8
21-12-29 200,00381,00348,91-- -- ----381,00381,001 6-10
21-12-29 250,00234,18315,67-- -- ----234,18234,181 10-9
21-12-293280,00325,56297,940,00 0,0% 291,30304,90325,56325,561 3-10
21-12-29 300,00312,00285,71-- -- ----312,00312,001 6-10
21-12-29 350,00240,00257,10-- -- ----240,00240,001 29-9
21-12-29 400,00253,00231,30-- -- ----253,00253,001 13-10
21-12-29 450,00198,00208,33-- -- ----198,00198,001 4-12
21-12-29 500,00156,00187,68-- -- ----156,00156,0010 21-11
21-12-29 550,00186,25169,10-- -- --182,00186,25186,252 15-10
21-12-29 600,00125,00152,68-- -- ----125,00125,001 21-11
21-12-29 700,0099,00124,95-- -- ----99,0099,0010 28-11
21-12-29 800,0096,00102,78-- -- ----96,0096,001 4-12
21-12-29 900,0079,2185,70-- -- ----80,7379,2145 4-12
21-12-29 1.000,0059,0072,45-- -- ----59,0059,001 25-11
21-12-29 1.200,0066,0053,25-- -- ----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?