Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 471,30474,40-3,10 -0,7% 478,60464,5024.69911:46

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-11-2025)
Totaal volume 402 (290 Calls, 112 Puts)
Totaal open interest bij opening 1.061 (725 Calls, 336 Puts)
Call / Put ratio 2,59
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 140,00357,75331,91-- -- ----357,75357,751 4-6
19-12-25 160,00--311,94-- -- --------0 --
19-12-25 180,00319,20291,97-- -- ----319,30319,202 4-6
19-12-25 200,00275,75272,00-- -- ----275,75271,702 26-11
19-12-25 220,00230,40252,02-- -- ----230,95228,1536 30-7
19-12-25 240,00184,25232,05-- -- ----184,34184,2510 5-8
19-12-25 250,00253,22222,07-- -- ----253,22253,2210 18-9
19-12-25 260,00--212,08-- -- --------0 --
19-12-25 280,00185,00192,11-- -- ----185,00185,002 23-7
19-12-25 300,00221,38172,15-- -- ----221,38221,383 13-11
19-12-25 320,00--152,20-- -- --------0 --
19-12-25 340,00161,04132,32-- -- ----161,44161,046 18-9
19-12-25 350,00200,30122,44-- -- ----200,30200,301 3-10
19-12-25 360,00139,77112,65-- -- ----139,77139,771 19-9
19-12-25 380,00187,5093,36-- -- ----187,50187,501 27-10
19-12-25 390,00--83,66-- -- --------0 --
19-12-25 400,0074,3674,07-- -- ----74,3674,362 21-11
19-12-25 410,00--64,71-- -- --------0 --
19-12-25 420,0059,2855,49-- -- ----59,2859,281 26-11
19-12-25 430,0051,3146,75-- -- ----51,3151,311 24-11
19-12-25 440,0037,7438,57-0,83 -2,2% ----37,7437,732 28-11
19-12-25 450,0032,3031,04+1,26 +4,1% ----32,3032,301 28-11
19-12-25 460,0022,0024,30-- -- ----22,0022,001 25-11
19-12-25 470,0017,8018,48-0,68 -3,7% ----17,9017,804 28-11
19-12-25 480,0013,9613,72+0,24 +1,7% ----14,2512,6516 28-11
19-12-25 490,0010,009,88+0,12 +1,2% ----10,009,258 28-11
19-12-25 500,007,207,00+0,20 +2,9% ----7,606,4521 28-11
19-12-25 520,003,403,43-0,03 -0,9% ----3,503,0512 28-11
19-12-25 540,001,551,71-0,16 -9,4% ----1,761,4419 28-11
19-12-25 550,001,071,16-0,09 -7,8% ----1,291,0711 28-11
19-12-25 560,000,770,83-0,06 -7,2% ----0,970,774 28-11
19-12-25 580,000,700,46-- -- ----0,700,704 26-11
19-12-25 600,000,330,28-- -- ----0,330,331 27-11
19-12-25 620,000,210,16+0,05 +31,3% ----0,210,211 28-11
19-12-25 640,000,950,10-- -- ----0,950,951 14-11
19-12-25 650,000,750,08-- -- ----0,750,4037 21-11
19-12-25 680,000,110,04-- -- ----0,110,111 24-11
19-12-25 700,000,320,02-- -- ----0,320,0911 25-11
19-12-25 720,000,140,01-- -- ----0,140,141 26-11
19-12-25 760,000,230,01-- -- ----0,230,232 13-11
19-12-25 800,000,300,11-- -- ----0,300,307 10-11
19-12-25 900,000,400,08-- -- ----0,490,3116 30-10
19-12-25 1.000,000,200,05-- -- ----0,200,202 27-10
19-12-254431.200,000,090,02-- -- ----0,090,091 24-10
16-01-26 200,00--272,49-- -- --------0 --
16-01-26 220,00--252,64-- -- --------0 --
16-01-26 240,00--232,84-- -- --------0 --
16-01-26 250,00--222,93-- -- --------0 --
16-01-26 280,00--193,28-- -- --------0 --
16-01-26 300,00--173,59-- -- --------0 --
16-01-26 320,00--153,89-- -- --------0 --
16-01-26 340,00--134,37-- -- --------0 --
16-01-26 360,00--115,05-- -- --------0 --
16-01-26 380,00--96,08-- -- --------0 --
16-01-26 400,00--77,85-- -- --------0 --
16-01-26 410,00--69,06-- -- --------0 --
16-01-26 420,0064,3860,78-- -- ----64,3864,381 26-11
16-01-26 430,0054,2052,71+1,49 +2,8% ----54,2053,503 28-11
16-01-26 440,0044,3245,37-1,05 -2,3% ----44,3244,321 28-11
16-01-26 450,0037,3638,60-1,24 -3,2% ----37,3637,361 28-11
16-01-26 460,0028,2532,20-- -- ----28,2528,251 25-11
16-01-26 470,0026,0026,66-0,66 -2,5% ----26,0026,003 28-11
16-01-26 480,0023,9021,92-- -- ----25,2523,904 27-11
16-01-26 490,0018,2517,74+0,51 +2,9% ----18,4516,8515 28-11
16-01-26 500,0014,5014,16+0,34 +2,4% ----14,5014,501 28-11
16-01-26 520,008,759,08-0,33 -3,6% ----9,458,6016 28-11
16-01-26 540,005,405,65-0,25 -4,4% ----5,505,404 28-11
16-01-26 560,003,753,44-- -- ----3,903,752 27-11
16-01-26 580,002,102,11-0,01 -0,5% ----2,101,964 28-11
16-01-26 600,001,371,35+0,02 +1,5% ----1,371,371 28-11
16-01-26 620,001,100,92-- -- ----1,101,101 26-11
16-01-26 640,000,850,65-- -- ----0,850,851 26-11
16-01-26 680,000,650,40-- -- ----0,750,654 24-11
16-01-26 720,000,220,29+0,04 +13,8% ----0,220,221 28-11
16-01-26 760,001,800,22-- -- ----1,801,801 4-11
20-02-26 200,00--273,39-- -- --------0 --
20-02-26 220,00--253,70-- -- --------0 --
20-02-26 240,00--234,00-- -- --------0 --
20-02-26 250,00--224,18-- -- --------0 --
20-02-26 280,00--194,74-- -- --------0 --
20-02-26 300,00--175,39-- -- --------0 --
20-02-26 320,00--156,14-- -- --------0 --
20-02-26 340,00--137,07-- -- --------0 --
20-02-26 360,00--118,51-- -- --------0 --
20-02-26 380,00--100,63-- -- --------0 --
20-02-26 400,00--83,78-- -- --------0 --
20-02-26 410,00--75,68-- -- --------0 --
20-02-26 420,00--68,19-- -- --------0 --
20-02-26 430,00--60,85-- -- --------0 --
20-02-26 440,00--54,14-- -- --------0 --
20-02-26 450,00--47,67-- -- --------0 --
20-02-26 460,0038,0041,90-- -- ----38,2538,002 25-11
20-02-26 470,0038,8036,47-- -- ----38,8037,453 26-11
20-02-26 480,0034,0031,79-- -- ----34,0034,001 27-11
20-02-26 490,0031,2027,34-- -- ----31,2031,201 25-11
20-02-26 500,0025,3723,65-- -- ----25,3724,552 26-11
20-02-26 520,0019,5517,40-- -- ----19,5519,551 25-11
20-02-26 560,0010,069,01-- -- ----10,0610,061 26-11
20-02-26 600,00--4,64-- -- --------0 --
20-02-26 640,003,302,43-- -- ----3,303,301 25-11
20-03-26 140,00--333,28-- -- --------0 --
20-03-26 160,00--313,57-- -- --------0 --
20-03-26 180,00--293,90-- -- --------0 --
20-03-26 200,00362,60274,27-- -- ----362,60362,601 6-10
20-03-26 220,00--254,73-- -- --------0 --
20-03-26 240,00174,46235,23-- -- ----174,76174,4319 2-9
20-03-26 250,00--225,55-- -- --------0 --
20-03-26 260,00--215,85-- -- --------0 --
20-03-26 280,00--196,53-- -- --------0 --
20-03-26 300,00180,04177,51-- -- ----184,62180,044 21-11
20-03-26 320,00--158,66-- -- --------0 --
20-03-26 340,00172,68140,29-- -- ----172,68172,681 22-9
20-03-26 350,00131,41131,29-- -- ----131,41131,411 25-11
20-03-26 360,00162,05122,62-- -- ----162,05162,053 30-9
20-03-26 380,00136,25105,70-- -- ----136,25136,2510 20-11
20-03-26 400,0088,5089,79-- -- ----88,5085,7053 25-11
20-03-26 420,00146,0275,24-- -- ----146,02146,024 29-10
20-03-26 440,0063,1562,09-- -- ----63,1563,151 26-11
20-03-26 460,0051,1750,47+0,70 +1,4% ----51,1749,603 28-11
20-03-26 480,0041,0740,56+0,51 +1,3% ----41,0741,071 28-11
20-03-26 500,0032,3032,03+0,27 +0,8% ----32,3032,204 28-11
20-03-26 550,0017,7017,53+0,17 +1,0% ----17,7017,506 28-11
20-03-26 600,009,409,38+0,02 +0,2% ----9,409,404 28-11
20-03-26 650,005,504,95-- -- ----5,505,503 27-11
20-03-26 700,002,982,75+0,23 +8,4% ----2,982,983 28-11
20-03-26 800,001,481,16-- -- ----1,481,481 25-11
20-03-26 900,001,810,71-- -- ----1,811,814 13-11
20-03-26 1.000,000,600,39-- -- ----0,600,602 18-11
20-03-26 1.200,000,300,10-- -- ----0,300,3040 19-11
19-06-26 140,00355,19334,57-- -- ----355,19355,116 25-9
19-06-26 160,00--315,07-- -- --------0 --
19-06-26 180,00236,16295,71-- -- ----236,83235,889 3-9
19-06-26 200,00214,12276,33-- -- ----214,54214,0457 2-9
19-06-26 220,00204,00257,09-- -- ----204,00204,001 19-8
19-06-26 240,00285,68238,06-- -- ----285,68285,681 13-11
19-06-2631250,00276,11228,56+2,28 +1,0% ----276,11276,115 13-11
19-06-26 280,00213,00200,60-- -- ----213,00213,001 18-9
19-06-26 300,00264,16182,35-- -- ----264,16264,1610 2-10
19-06-26 320,00--164,71-- -- --------0 --
19-06-26 340,00--147,36-- -- --------0 --
19-06-26 350,00212,00139,21-- -- ----212,00212,003 8-10
19-06-26 360,00156,20131,13-- -- ----156,20156,201 19-11
19-06-26 380,00187,00115,71-- -- ----187,00187,002 13-10
19-06-26 400,00130,25101,37-- -- ----130,25129,5110 20-11
19-06-26 420,0092,8088,13-- -- ----92,8092,801 21-11
19-06-26 440,0083,0576,01-- -- ----83,0583,037 21-11
19-06-26 450,0071,8070,40-- -- ----71,8071,801 26-11
19-06-26 460,0070,0065,10-- -- ----70,0070,002 24-11
19-06-26 480,0058,8055,42-- -- ----62,4058,803 21-11
19-06-26 500,0048,8547,05-- -- ----49,0048,853 27-11
19-06-26 550,0032,2530,92-- -- ----32,2532,251 27-11
19-06-26 600,0020,1520,08+0,07 +0,3% ----20,1520,155 28-11
19-06-26 650,0013,8512,90-- -- ----13,8513,851 27-11
19-06-26 700,009,008,48-- -- ----9,009,001 27-11
19-06-26 800,004,053,91+0,14 +3,6% ----4,244,055 28-11
19-06-26 900,002,652,22-- -- ----2,652,651 24-11
19-06-261541.000,001,701,30-0,26 -20,0% ----1,701,701 27-11
19-06-26 1.200,001,100,57-- -- ----1,101,101 20-11
18-09-26 160,00--315,69-- -- --------0 --
18-09-26 180,00343,69296,50-- -- ----343,69343,691 13-11
18-09-26 200,00--277,43-- -- --------0 --
18-09-26 220,00--258,59-- -- --------0 --
18-09-26 240,00--239,92-- -- --------0 --
18-09-26 250,00--230,70-- -- --------0 --
18-09-26 300,00232,68186,36-- -- ----232,68232,681 13-11
18-09-26 340,00--153,77-- -- --------0 --
18-09-26 350,00189,96146,07-- -- ----189,96189,965 13-11
18-09-26 360,00--138,57-- -- --------0 --
18-09-26 380,00--124,46-- -- --------0 --
18-09-26 400,00115,30111,02-- -- ----115,30113,802 24-11
18-09-26 420,00--98,75-- -- --------0 --
18-09-26 440,00124,1987,17-- -- ----124,19124,193 13-11
18-09-26 460,00111,5776,90-- -- ----111,57111,5610 13-11
18-09-26 480,0067,8067,60+0,20 +0,3% ----67,8067,801 28-11
18-09-26 500,0063,0059,32-- -- ----63,0061,702 24-11
18-09-26 550,0045,4542,33-- -- ----45,4545,4020 24-11
18-09-26 600,0030,1530,02+0,13 +0,4% ----30,2030,157 28-11
18-09-26 650,0021,7521,25-- -- ----21,7521,751 25-11
18-09-26 700,0015,5515,04+0,51 +3,4% ----15,5515,5525 28-11
18-09-26 800,008,507,84-- -- ----8,508,505 26-11
18-09-26 900,0013,104,47-- -- ----13,1012,952 30-10
18-09-26 1.000,00--2,85-- -- --------0 --
18-09-26 1.200,001,611,61-- -- ----1,611,611 21-11
18-12-26 200,00269,00278,89-- -- ----269,00269,001 25-11
18-12-26 240,00233,35243,08-- -- ----233,35233,351 25-11
18-12-26 250,00306,00234,26-- -- ----306,00306,001 2-10
18-12-26 280,00209,00208,61-- -- ----209,00209,002 26-11
18-12-26 300,00191,74192,34-0,60 -0,3% ----191,74191,742 28-11
18-12-26 350,00155,00154,29+0,71 +0,5% ----155,00155,001 28-11
18-12-26 400,00148,00121,49-- -- ----148,00148,002 20-11
18-12-26 450,0098,0093,54-- -- ----98,0097,504 21-11
18-12-26 500,0070,6671,08-0,42 -0,6% ----70,6670,662 28-11
18-12-26 550,0054,8053,77-- -- ----56,6054,807 27-11
18-12-26 600,0040,5540,48+0,07 +0,2% ----41,1540,4558 28-11
18-12-26 700,0023,2522,86-- -- ----23,5523,252 25-11
18-12-26 800,0014,2013,20-- -- ----14,2013,509 26-11
18-12-26 900,0010,658,04-- -- ----10,6510,652 24-11
18-12-26 1.000,007,105,29-- -- ----7,107,101 24-11
18-12-26 1.200,002,782,76+0,02 +0,7% ----2,782,781 28-11
18-06-27 200,00--284,64-- -- --------0 --
18-06-27 240,00--250,21-- -- --------0 --
18-06-27 250,00--241,90-- -- --------0 --
18-06-27 300,00--202,71-- -- --------0 --
18-06-27 350,00216,70167,86-- -- ----216,70216,702 12-11
18-06-27 400,00182,45137,14-- -- ----182,45182,452 12-11
18-06-27 450,00114,40110,75-- -- ----114,40114,401 25-11
18-06-27 500,0085,0088,94-- -- ----85,0083,752 25-11
18-06-27 600,0062,7056,89-- -- ----62,7062,701 21-11
18-06-27 700,0048,8536,86-- -- ----48,8548,851 20-11
18-06-27 800,0028,0024,40-- -- ----28,0028,002 24-11
18-06-27 900,0034,5716,71-- -- ----34,5734,572 29-10
18-06-27 1.000,0018,6011,84-- -- ----18,6018,603 13-11
18-06-27 1.200,00--6,52-- -- --------0 --
17-12-27 200,00--285,87+3,20 +1,1% --------0 --
17-12-27 240,00--255,49-- -- --------0 --
17-12-27 250,00--248,26-- -- --------0 --
17-12-27 280,00199,00225,91-- -- ----199,00199,001 28-7
17-12-27 300,00231,38211,77-- -- ----231,44231,295 25-9
17-12-27 350,00204,47179,32-- -- ----204,47204,471 29-9
17-12-27 400,00145,54150,52-- -- ----145,54145,541 25-11
17-12-27 450,00125,50125,35+0,15 +0,1% ----125,50125,501 28-11
17-12-27 500,00106,07104,68-- -- ----106,28106,072 26-11
17-12-27 550,0088,7486,96-- -- ----88,7488,741 26-11
17-12-27 600,0076,0072,83-- -- ----76,0076,001 27-11
17-12-27 700,0055,8050,65-- -- ----55,8055,8010 21-11
17-12-27 800,0036,5036,09-- -- ----36,5036,502 26-11
17-12-27 900,0028,0026,36-- -- ----28,0028,002 21-11
17-12-27 1.000,0022,0019,73-- -- ----22,0022,001 21-11
17-12-27 1.200,0012,0011,56-- -- ----12,0012,0022 25-11
15-12-28 150,00282,25331,14-- -- ----282,25282,252 19-8
15-12-28 200,00246,36297,64-- -- ----246,36246,361 5-9
15-12-28 250,00--261,51-- -- --------0 --
15-12-28 280,00--241,49-- -- --------0 --
15-12-28 300,00300,00229,30-- -- ----300,00300,001 2-10
15-12-28 350,00--199,48-- -- --------0 --
15-12-28 400,00204,10173,37-- -- ----204,10204,102 20-11
15-12-28 450,00215,00150,97-- -- ----215,00215,001 4-11
15-12-28 500,00134,00131,28-- -- ----134,00134,005 21-11
15-12-28 550,00176,11114,22-- -- ----176,11176,111 27-10
15-12-28 600,00101,5099,82-- -- ----101,50101,501 21-11
15-12-28 700,0078,4876,24-- -- ----78,4878,1016 21-11
15-12-28 800,0062,0061,92-- -- ----62,0062,001 27-11
15-12-28 900,0058,6949,73-- -- ----58,6958,692 17-11
15-12-28 1.000,0047,5939,92-- -- ----47,5947,592 17-11
15-12-28961.200,0025,0026,33-1,28 -4,9% ----25,0025,002 28-11
21-12-291150,00293,80340,35+1,44 +0,4% ----293,80293,801 8-8
21-12-29 200,00381,00305,12-- -- ----381,00381,001 6-10
21-12-29 250,00234,18273,57-- -- ----234,18234,181 10-9
21-12-29 280,00325,56255,39-- -- ----325,56325,561 3-10
21-12-29 300,00312,00243,78-- -- ----312,00312,001 6-10
21-12-29 350,00240,00217,12-- -- ----240,00240,001 29-9
21-12-29 400,00253,00193,46-- -- ----253,00253,001 13-10
21-12-29 450,00175,60172,27-- -- ----175,60175,601 27-11
21-12-29 500,00156,00153,55-- -- ----156,00156,0010 21-11
21-12-29 550,00186,25137,23-- -- ----186,25186,252 15-10
21-12-29 600,00125,00122,75-- -- ----125,00125,001 21-11
21-12-29 700,0099,0098,97+0,03 0,0% ----99,0099,0010 28-11
21-12-29 800,0084,2580,94-- -- ----84,2584,251 21-11
21-12-29 900,00102,0067,37-- -- ----102,00102,001 27-10
21-12-29 1.000,0059,0056,59-- -- ----59,0059,001 25-11
21-12-29 1.200,0066,0040,39-- -- ----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?