Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 489,30490,70-1,40 -0,3% 490,10485,309.06609:51

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-11-2024)
Totaal volume 900 (577 Calls, 323 Puts)
Totaal open interest bij opening 1.141 (278 Calls, 863 Puts)
Call / Put ratio 1,79
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-12-24 100,00473,40391,80-- -- ----473,40473,4026 25-9
20-12-24 150,00561,40341,95-- -- ----561,40561,402 24-6
20-12-24 180,00339,32312,04-- -- ----339,32339,321 11-11
20-12-24 200,00371,21292,09-- -- ----371,21371,211 4-9
20-12-24 220,00285,05272,15-- -- ----285,05285,0510 4-11
20-12-24 240,00332,80252,21-- -- ----333,13332,7913 12-9
20-12-24 250,00279,05242,24-- -- ----279,05279,051 23-10
20-12-24 280,00309,83212,34-- -- ----309,91308,588 30-9
20-12-24 300,00230,00192,42-- -- ----230,00230,001 14-11
20-12-24 320,00201,80172,52-- -- ----203,50201,803 24-10
20-12-24 340,00240,10152,69-- -- ----240,10240,101 17-9
20-12-24 350,00148,65142,80-- -- ----154,00148,655 18-11
20-12-24 360,00--132,97-- -- --------0 --
20-12-24 380,00109,74113,46-- -- ----109,74109,741 19-11
20-12-24 400,0097,4094,39+3,01 +3,2% ----97,4097,002 15:04
20-12-24 420,0073,0076,06-- -- ----73,0073,001 19-11
20-12-24 440,0058,5058,91-0,41 -0,7% ----63,3055,004 17:11
20-12-24 450,0050,5051,03-0,53 -1,0% ----52,4050,503 17:16
20-12-24 460,0043,0043,53-0,53 -1,2% ----43,0043,002 15:47
20-12-24 470,0035,7836,63-0,85 -2,3% ----35,7835,783 17:15
20-12-24 480,0028,3130,37-- -- ----28,3128,311 19-11
20-12-24 490,0027,6024,87-- -- ----30,0022,0067 19-11
20-12-24 500,0019,9020,13-0,23 -1,1% ----23,0518,1536 17:23
20-12-24 510,0015,6516,20-0,55 -3,4% ----17,4015,1010 17:11
20-12-24 520,0012,3312,92-0,59 -4,6% ----14,0010,8054 17:29
20-12-24 540,007,908,06-0,16 -2,0% ----9,157,4530 17:00
20-12-24 550,006,006,31-0,31 -4,9% ----6,005,6522 17:17
20-12-24 560,004,404,96-0,56 -11,3% ----5,504,404 15:43
20-12-24 580,002,853,12-0,27 -8,7% ----3,302,7412 16:34
20-12-24 600,002,002,07-0,07 -3,4% ----2,221,808 16:57
20-12-24 620,001,411,47-0,06 -4,1% ----1,411,411 17:28
20-12-24 640,000,951,10-- -- ----1,100,954 19-11
20-12-24 650,000,940,95-0,01 -1,1% ----0,940,941 13:08
20-12-24 680,000,700,54-- -- ----0,700,703 18-11
20-12-24 700,000,650,36-- -- ----0,650,3413 18-11
20-12-24 720,000,490,25+0,24 +96,0% ----0,490,422 13:08
20-12-24 750,000,290,14-- -- ----0,400,296 18-11
20-12-24 800,000,480,04+0,44 +1100,0% ----0,480,481 15:22
20-12-24 850,000,160,01-- -- ----0,160,161 12-11
20-12-24 900,000,100,14-- -- ----0,100,101 12-11
20-12-24901.000,000,380,06-- -- ----0,380,381 31-10
20-12-241881.200,000,030,01-- -- ----0,030,032 18-11
17-01-25 400,00--98,98-- -- --------0 --
17-01-25 420,00104,6781,11-- -- ----106,07104,672 7-11
17-01-25 440,0066,8065,01-- -- ----66,8066,802 19-11
17-01-25 460,0048,0950,56-- -- ----50,0848,092 19-11
17-01-25 470,0046,1544,03-- -- ----46,1546,151 18-11
17-01-25 480,0038,1038,00+0,10 +0,3% ----38,1038,102 16:44
17-01-25 490,0030,3332,57-- -- ----36,5030,334 19-11
17-01-25 500,0025,8027,64-1,84 -6,7% ----29,5025,807 16:00
17-01-25 520,0019,5019,85-0,35 -1,8% ----21,7518,0052 16:39
17-01-25 540,0014,1014,00+0,10 +0,7% ----15,3012,9012 16:45
17-01-25 560,0010,009,77+0,23 +2,4% ----10,759,0011 16:49
17-01-25 580,006,276,84-- -- ----6,276,272 19-11
17-01-25 600,004,574,86-0,29 -6,0% ----4,574,571 15:43
17-01-25 640,002,552,70-- -- ----2,552,552 18-11
17-01-25 680,002,641,73-- -- ----2,872,642 14-11
17-01-25 720,001,651,25-- -- ----1,651,651 7-11
21-02-25 400,00--102,93-- -- --------0 --
21-02-25 420,0091,5087,42+4,08 +4,7% ----91,5091,502 12:43
21-02-25 440,00--72,52-- -- --------0 --
21-02-25 460,00--59,06-- -- --------0 --
21-02-25 470,00--52,96-- -- --------0 --
21-02-25 480,0046,0047,18-- -- ----46,0046,001 19-11
21-02-25 490,00--41,85-- -- --------0 --
21-02-25 500,00--36,92-- -- --------1 19-11
21-02-25 520,00--28,78-- -- --------0 --
21-02-25 540,0023,8222,23+1,59 +7,2% ----23,8223,822 20-11
21-02-25 560,00--17,12-- -- --------0 --
21-02-25 600,00--9,94-- -- --------0 --
21-02-25 640,00--6,07-- -- --------0 --
21-02-25 680,004,254,00+0,25 +6,3% ----4,254,251 12:43
21-03-25 350,00156,40151,06-- -- ----156,40156,401 18-11
21-03-25 400,00105,29108,95-- -- ----105,29105,291 19-11
21-03-25 450,0096,2372,66-- -- ----96,2396,231 14-11
21-03-25 460,0086,0066,36-- -- ----86,2385,003 11-11
21-03-25 480,0055,2454,81-- -- ----57,0555,246 18-11
21-03-25 500,0047,9044,80+3,10 +6,9% ----47,9047,901 13:58
21-03-25 550,0026,0026,54-0,54 -2,0% ----26,0026,001 17:18
21-03-25 600,0014,7515,55-0,80 -5,1% ----16,8514,752 16:24
21-03-25 650,009,809,40+0,40 +4,3% ----9,809,803 12:43
21-03-25 700,006,305,99+0,31 +5,2% ----6,306,1030 14:16
21-03-25 750,004,024,06-0,04 -1,0% ----4,024,021 14:48
21-03-25 800,003,153,07-- -- ----3,242,88180 18-11
21-03-25 850,002,402,49-0,09 -3,6% ----2,402,401 13:43
21-03-25 900,002,422,10-- -- ----2,421,807 18-11
21-03-25 1.000,001,501,58-- -- ----1,501,501 18-11
21-03-25 1.200,000,831,05-- -- ----0,830,831 18-11
20-06-25 280,00301,00219,59-- -- ----301,00301,002 23-9
20-06-25 300,00228,00201,97-- -- ----228,00228,001 15-11
20-06-25 350,00237,00157,70-- -- ----237,00237,001 7-10
20-06-25 400,00168,00119,23-- -- ----168,00168,0010 30-10
20-06-25 450,00106,0085,82-- -- ----106,00106,001 16-10
20-06-25 460,0084,7579,97+4,78 +6,0% ----84,7584,751 14:22
20-06-25 480,0066,6568,99-2,34 -3,4% ----69,5566,652 16:23
20-06-25 500,0062,1159,38+2,73 +4,6% ----62,1162,111 14:46
20-06-25 550,0041,0040,32+0,68 +1,7% ----42,2638,306 17:02
20-06-25 600,0027,0527,43-0,38 -1,4% ----27,0527,004 16:34
20-06-25 650,0018,5018,90-- -- ----18,5018,501 19-11
20-06-25 700,0013,5013,23+0,27 +2,0% ----14,0013,505 15:05
20-06-25 750,0010,309,71+0,59 +6,1% ----10,3010,302 14:35
20-06-25 800,007,687,41+0,27 +3,6% ----7,757,682 14:50
20-06-25 900,004,955,02-0,07 -1,4% ----4,954,952 11:51
20-06-25 1.000,003,843,73+0,11 +2,9% ----3,923,59202 17:14
20-06-25 1.200,001,901,45-- -- ----1,901,903 18-11
19-09-25 350,00--164,23-- -- --------0 --
19-09-25 400,00151,68127,23-- -- ----151,68151,681 14-11
19-09-25 450,0095,5095,72-- -- ----95,5095,501 18-11
19-09-25 460,00--89,31-- -- --------0 --
19-09-25 480,00--79,67-- -- --------0 --
19-09-25 500,0068,4070,23-1,83 -2,6% ----68,4068,402 16:06
19-09-25 550,0049,9751,02-1,05 -2,1% ----49,9749,971 15:39
19-09-25 600,0035,6337,01-- -- ----35,6335,5032 19-11
19-09-25 650,0026,1527,08-- -- ----28,0026,154 18-11
19-09-25 700,0019,7020,03-0,33 -1,6% ----19,7019,701 15:34
19-09-25 800,0011,5011,71-- -- ----11,5011,505 18-11
19-09-25 900,007,207,69-- -- ----7,207,208 18-11
19-12-25 200,00378,50299,73-- -- ----378,50375,504 23-9
19-12-25 220,00355,00281,13-- -- ----355,00355,001 20-9
19-12-25 240,00354,90263,07-- -- ----354,90354,901 20-9
19-12-25 250,00484,60254,22-- -- ----484,60484,4710 4-7
19-12-25 280,00253,60227,34-- -- ----253,60253,601 14-11
19-12-25 300,00289,10210,35-- -- ----289,10289,101 13-9
19-12-25 350,00166,00171,06-- -- ----166,00166,001 19-11
19-12-25 400,00137,32135,83-- -- --------1 19-11
19-12-25 450,00102,85105,58-2,73 -2,6% ----102,85102,851 16:26
19-12-25 500,0077,5080,72-- -- ----77,5077,505 19-11
19-12-25 550,0058,7661,26-- -- ----60,2858,764 19-11
19-12-25 600,0045,2546,50-1,25 -2,7% ----47,3045,253 16:06
19-12-25 700,0029,2527,29+1,96 +7,2% ----29,2527,505 14:22
19-12-25 800,0016,2516,73-- -- ----18,7516,254 18-11
19-12-25 900,0011,1011,09-- -- ----11,1011,104 18-11
19-12-25 1.000,009,978,04-- -- ----9,979,971 4-11
19-12-25 1.200,004,924,99-0,07 -1,4% ----4,924,921 16:47
19-06-26 400,00173,85150,96-- -- ----173,85173,855 25-10
19-06-26 450,00--122,54-- -- --------0 --
19-06-26 500,00112,8598,70-- -- ----112,85112,853 8-11
19-06-26 550,0077,0579,19-2,14 -2,7% ----77,0577,051 16:26
19-06-26 600,0079,7063,23-- -- ----79,7079,701 14-11
19-06-26 700,0086,0040,44-- -- ----86,0086,002 14-10
19-06-26 800,0035,5026,66-- -- ----35,5035,501 14-11
19-06-26 1.000,0016,8511,59-- -- ----16,8516,852 1-11
18-12-26 280,00319,90242,79-- -- ----320,23319,8913 12-9
18-12-26 300,00275,77228,64-- -- ----275,77275,772 10-9
18-12-26 350,00218,50194,85-- -- ----218,50217,505 17-10
18-12-26 400,00255,00164,60-- -- ----255,00255,001 26-9
18-12-26 450,00178,00137,79-- -- ----178,00178,0015 30-10
18-12-26 500,00138,00114,99-- -- ----138,00138,001 21-10
18-12-26 550,0093,4095,69-- -- ----93,4093,405 18-11
18-12-26 600,0077,9579,21-- -- ----77,9577,444 18-11
18-12-26 700,0053,7054,64-- -- ----54,4053,6540 18-11
18-12-26 800,0039,8038,07+1,73 +4,5% ----39,8039,752 11:08
18-12-26 900,0029,4027,17+2,23 +8,2% ----29,4029,401 20-11
18-12-26 1.000,0024,0019,75-- -- ----24,0024,001 15-11
18-12-26 1.200,0026,0010,34-- -- ----26,0026,001 12-9
17-12-27 280,00283,82258,54-- -- ----283,82283,821 11-11
17-12-27 300,00268,00244,95-- -- ----268,00268,002 5-8
17-12-27 350,00237,00213,92-- -- ----237,00237,001 15-11
17-12-27 400,00254,40185,97-- -- ----254,40--2 10-10
17-12-27 450,00193,00160,77-- -- ----193,00190,006 5-8
17-12-27 500,00157,00139,36-- -- ----157,00157,001 7-11
17-12-27 550,00123,00120,76-- -- ----125,00119,003 18-11
17-12-27 600,00125,86104,20-- -- ----125,86125,861 21-10
17-12-27 700,0092,1179,34-- -- ----92,1191,9311 8-11
17-12-27 800,0076,5062,26-- -- ----76,9074,009 16-10
17-12-27 900,0079,5050,37-- -- ----79,5079,501 10-10
17-12-27 1.000,0044,0041,48-- -- ----44,0044,001 15-11
17-12-27 1.200,0028,8326,55-- -- ----28,9728,8311 8-11
15-12-28 300,00264,93259,93+5,00 +1,9% ----264,93264,932 14:33
15-12-28 400,00209,00205,56-- -- ----209,00209,001 18-11
15-12-28 450,00184,93181,50+3,43 +1,9% ----184,93184,932 14:33
15-12-28 500,00160,00160,90-0,90 -0,6% ----165,00160,004 15:38
15-12-28 550,00228,48144,29-- -- ----228,48228,481 3-9
15-12-28 600,00125,00128,42-- -- ----125,00125,001 19-11
15-12-28 700,00136,00102,88-- -- ----136,00136,001 30-10
15-12-28 800,0093,5083,24-- -- ----93,5093,501 6-11
15-12-28 900,0078,9668,09-- -- ----78,9678,961 4-11
15-12-28 1.000,0060,7558,01-- -- ----60,7560,753 15-11
15-12-28 1.200,0036,5539,91-- -- ----36,5536,551 1-11
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

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?