Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 516,40515,60+0,80 +0,2% 521,40504,20141.21817:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-12-2025)
Totaal volume 609 (418 Calls, 191 Puts)
Totaal open interest bij opening 5.307 (2.814 Calls, 2.493 Puts)
Call / Put ratio 2,19
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 140,00357,75375,64-- -- ----357,75357,751 4-6
19-12-25 160,00--355,64-- -- --------0 --
19-12-25 180,00319,20335,65-- -- ----319,30319,202 4-6
19-12-25 200,00275,75315,65-- -- ----275,75271,702 26-11
19-12-25 220,00230,40295,66-- -- ----230,95228,1536 30-7
19-12-25 240,00184,25275,66-- -- ----184,34184,2510 5-8
19-12-25 250,00261,01265,67-4,66 -1,8% ----261,01261,013 11:28
19-12-25 260,00--255,67-- -- --------0 --
19-12-25 280,00185,00235,68-- -- ----185,00185,002 23-7
19-12-25 300,00220,08215,68+4,40 +2,0% ----220,08220,083 16:11
19-12-25 320,00150,41195,69-- -- ----150,41150,314 1-12
19-12-255340,00161,04175,69+0,78 +0,4% ----161,44161,046 18-9
19-12-25 350,00200,30165,70-- -- ----200,30200,301 3-10
19-12-25 360,00139,77155,70-- -- ----139,77139,771 19-9
19-12-25 380,00187,50135,73-- -- ----187,50187,501 27-10
19-12-25 390,00--125,76-- -- --------0 --
19-12-25 400,00111,40115,79-- -- ----111,40111,401 15-12
19-12-25 410,00--105,83-- -- --------0 --
19-12-25389420,0092,4095,87+0,63 +0,7% ----92,4092,401 11:28
19-12-25 430,0047,0785,93-- -- ----47,0747,071 2-12
19-12-25 440,0076,4175,99+0,42 +0,6% ----76,4176,411 13:04
19-12-25 450,0070,0066,12+3,88 +5,9% ----70,0070,003 15:20
19-12-25 460,0058,1356,26+1,87 +3,3% ----58,1358,131 16:43
19-12-25 470,0075,7746,53-- -- ----75,7772,602 11-12
19-12-25 475,00--41,76-- -- --------0 --
19-12-25 480,0040,8037,12-- -- ----40,8040,802 12-12
19-12-25 485,00--32,49-- -- --------0 --
19-12-25 490,0032,7028,13+4,57 +16,2% ----32,7032,701 15:49
19-12-25 495,00--23,97-- -- --------0 --
19-12-25 500,0020,4020,05+0,35 +1,7% ----20,4014,775 17:11
19-12-25 510,0015,4513,23+2,22 +16,8% ----15,457,1031 15:55
19-12-25 520,008,128,16-0,04 -0,5% --12,509,704,1524 17:02
19-12-25 530,003,754,81-1,06 -22,0% ----5,352,6042 17:26
19-12-25 540,002,052,65-0,60 -22,6% --10,002,561,1031 17:15
19-12-25 550,001,181,61-0,43 -26,7% ----1,290,7046 16:11
19-12-25 560,000,660,85-0,19 -22,4% --1,380,710,468 16:05
19-12-25 570,000,350,52-0,17 -32,7% ----0,350,351 16:45
19-12-25 580,000,300,24-- -- ----0,350,2738 15-12
19-12-25 590,000,150,11+0,04 +36,4% ----0,150,151 16:43
19-12-25 600,000,140,04+0,10 +250,0% --0,350,140,0522 16:16
19-12-2575620,000,050,01+0,04 +400,0% ----0,050,051 10:13
19-12-257640,000,100,100,00 0,0% ----0,100,101 10:55
19-12-25267650,000,460,09-- -- ----0,460,462 10-12
19-12-2544680,000,200,06-- -- ----0,200,202 10-12
19-12-25784700,000,010,05-0,04 -80,0% ----0,010,018 15-12
19-12-2510720,000,010,04-- -- ----0,010,011 5-12
19-12-252760,000,230,03-- -- ----0,230,232 13-11
19-12-25409800,000,150,01-- -- ----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--316,04-- -- --------0 --
16-01-26 220,00--296,10-- -- --------0 --
16-01-26 240,00--276,18-- -- --------0 --
16-01-26 250,00--266,23-- -- --------0 --
16-01-26 280,00--236,42-- -- --------0 --
16-01-26 300,00--216,61-- -- --------0 --
16-01-26 320,00--196,74-- -- --------0 --
16-01-26 340,00--176,97-- -- --------0 --
16-01-26 360,00--157,20-- -- --------0 --
16-01-26 380,00--137,49-- -- --------0 --
16-01-26 400,00--118,01-- -- --------0 --
16-01-26 410,00--108,27-- -- --------0 --
16-01-26 420,0096,0098,74-2,74 -2,8% ----96,0096,001 11:44
16-01-26 430,0057,5089,21-- -- ----57,5050,509 2-12
16-01-26 440,0075,3580,03-- -- ----75,3575,352 15-12
16-01-26 450,0066,0470,96-- -- ----69,2666,043 15-12
16-01-26 460,0063,8862,32+1,56 +2,5% ----63,8856,503 16:43
16-01-26 470,0080,2754,11-- -- ----80,2777,402 11-12
16-01-26 480,0047,0046,19-- -- ----47,0041,9023 15-12
16-01-26 490,0040,0038,86+1,14 +2,9% ----40,0040,0021 14:25
16-01-26 500,0034,5032,37+2,13 +6,6% 27,0037,5034,5028,405 15:18
16-01-26 520,0021,7021,35+0,35 +1,6% --28,0022,9516,4015 17:13
16-01-26 540,0013,9413,69+0,25 +1,8% ----13,9411,9525 15:17
16-01-26 560,008,308,33-0,03 -0,4% ----8,506,3518 16:22
16-01-26 580,004,455,09-- -- ----4,504,058 15-12
16-01-26 600,002,903,11-0,21 -6,8% ----2,902,9030 16:04
16-01-26 620,001,521,89-- -- ----1,591,5214 15-12
16-01-26 640,000,801,23-0,43 -35,0% ----0,800,801 10:56
16-01-26 680,000,660,68-- -- ----0,660,665 15-12
16-01-26 720,000,320,45-0,13 -28,9% ----0,320,321 14:20
16-01-26 760,000,630,32-- -- ----0,650,633 9-12
20-02-26 200,00--316,71-- -- --------0 --
20-02-26 220,00--296,94-- -- --------0 --
20-02-26 240,00--277,17-- -- --------0 --
20-02-26 250,00--267,33-- -- --------0 --
20-02-26 280,00--237,81-- -- --------0 --
20-02-26 300,00--218,16-- -- --------0 --
20-02-26 320,00--198,56-- -- --------0 --
20-02-26 340,00--179,10-- -- --------0 --
20-02-26 360,00--159,74-- -- --------0 --
20-02-26 380,00--140,76-- -- --------0 --
20-02-26 400,0086,13122,08-- -- ----86,1386,131 2-12
20-02-26 410,00--113,08-- -- --------0 --
20-02-26 420,00--104,11-- -- --------0 --
20-02-26 430,00--95,56-- -- --------0 --
20-02-26 440,00--87,07-- -- --------0 --
20-02-26 450,0087,5079,09-- -- ----87,5087,501 12-12
20-02-26 460,0038,0071,26-- -- ----38,2538,002 25-11
20-02-26 470,0080,0064,03-- -- ----80,0080,001 8-12
20-02-26 480,0079,9856,93-- -- ----79,9879,981 11-12
20-02-26 490,0048,0050,55-- -- ----48,0048,001 15-12
20-02-26 500,0069,1644,39-- -- ----69,1669,161 10-12
20-02-26 520,0035,0033,97+1,03 +3,0% ----35,0035,003 17:04
20-02-26 540,0023,0525,58-2,53 -9,9% ----23,0521,703 10:04
20-02-26 560,0018,9019,06-0,16 -0,8% ----18,9018,901 13:01
20-02-26 580,0012,5014,10-1,60 -11,3% ----12,5012,501 10:44
20-02-26 600,009,4010,48-- -- ----9,409,402 15-12
20-02-26 620,006,697,62-- -- ----6,696,691 15-12
20-02-26 640,004,795,54-- -- ----4,794,752 15-12
20-02-26 680,006,803,09-- -- ----7,556,802 10-12
20-02-26 720,004,001,88-- -- ----4,004,001 9-12
20-03-26 140,00--376,90-- -- --------0 --
20-03-26 160,00--357,13-- -- --------0 --
20-03-26 180,00--337,36-- -- --------0 --
20-03-26 200,00362,60317,66-- -- --362,60362,60362,601 6-10
20-03-26 220,00--298,00-- -- --------0 --
20-03-26 240,00174,46278,37-- -- ----174,76174,4319 2-9
20-03-26 250,00--268,62-- -- --------0 --
20-03-26 260,00--258,85-- -- --------0 --
20-03-26 280,00--239,32-- -- --------0 --
20-03-2656300,00244,85219,96+0,75 +0,3% ----244,85244,851 12-12
20-03-26 320,00--200,66-- -- --------0 --
20-03-26 340,00172,68181,63-- -- ----172,68172,681 22-9
20-03-26 350,00173,41172,25-- -- ----173,41173,412 12-12
20-03-268360,00162,05162,81+0,83 +0,5% ----162,05162,053 30-9
20-03-26 380,00136,25144,60-- -- ----136,25136,2510 20-11
20-03-26 400,00129,00126,86+2,14 +1,7% ----129,00122,003 16:29
20-03-26 420,00141,00109,97-- -- ----141,00141,001 8-12
20-03-26 440,0094,3094,34-- -- ----97,4594,307 12-12
20-03-26 460,0079,5079,59-0,09 -0,1% ----79,5073,702 13:33
20-03-26 480,0062,2066,21-4,01 -6,1% ----62,2062,204 10:26
20-03-26 500,0051,0054,38-3,38 -6,2% ----51,0051,005 10:07
20-03-26 550,0032,3032,04+0,26 +0,8% ----33,8028,0011 17:26
20-03-26 600,0016,6318,17-1,54 -8,5% ----16,6316,631 10:35
20-03-26 650,008,6710,24-1,57 -15,3% ----8,678,675 09:21
20-03-26 700,005,555,79-0,24 -4,1% ----5,555,551 17:26
20-03-26 800,002,302,21-- -- ----2,302,301 5-12
20-03-26 900,000,711,25-- -- ----0,710,713 2-12
20-03-26 1.000,000,820,68-- -- ----0,820,821 11-12
20-03-26 1.200,000,250,30-0,05 -16,7% ----0,250,252 17:20
19-06-26 140,00355,19377,23-- -- ----355,19355,116 25-9
19-06-26 160,00--357,70-- -- --------0 --
19-06-26 180,00236,16338,29-- -- ----236,83235,889 3-9
19-06-26 200,00214,12319,03-- -- ----214,54214,0457 2-9
19-06-26 220,00204,00299,82-- -- ----204,00204,001 19-8
19-06-26 240,00263,36280,97-- -- ----263,36263,361 3-12
19-06-26 250,00276,11271,36-- -- ----276,11276,115 13-11
19-06-26 280,00213,00242,79-- -- ----213,00213,001 18-9
19-06-26 300,00240,20224,03-- -- ----240,20240,201 8-12
19-06-26 320,00--205,47-- -- --------0 --
19-06-26 340,00--187,44-- -- --------0 --
19-06-26 350,00192,50178,51-- -- ----192,50192,501 12-12
19-06-26 360,00156,20169,84-- -- ----156,20156,201 19-11
19-06-26 380,00187,00153,05-- -- ----187,00187,002 13-10
19-06-26 400,00130,25136,91-- -- ----130,25129,5110 20-11
19-06-26 420,0092,80121,61-- -- ----92,8092,801 21-11
19-06-26 440,00146,00107,51-- -- ----146,00146,001 9-12
19-06-26 450,00110,00100,63-- -- ----110,00110,001 12-12
19-06-26 460,0092,0094,14-- -- ----92,0092,001 15-12
19-06-26 480,0067,9782,13-- -- ----68,1667,972 3-12
19-06-26 500,0067,6071,08-- -- ----71,7067,604 15-12
19-06-26 550,0046,3549,00-2,65 -5,4% 32,00--46,3544,004 10:37
19-06-26 600,0033,3033,10+0,20 +0,6% ----33,3033,301 14:07
19-06-26 650,0022,7022,32-- -- ----28,5022,706 12-12
19-06-26 700,0017,2015,09-- -- ----17,2017,002 12-12
19-06-26 800,006,707,15-- -- ----6,706,702 15-12
19-06-26 900,005,753,94-- -- ----5,755,751 8-12
19-06-26 1.000,002,302,58-0,28 -10,9% --4,002,352,302 15:03
19-06-26 1.200,001,231,39-- -- ----1,231,231 15-12
18-09-26 160,00397,63359,17-- -- ----397,63397,6317 9-12
18-09-261180,00343,69339,83+0,81 +0,2% ----343,69343,691 13-11
18-09-26 200,00--320,65-- -- --------0 --
18-09-26 220,00--301,60-- -- --------0 --
18-09-26 240,00--282,63-- -- --------0 --
18-09-26 250,00--273,25-- -- --------0 --
18-09-26 300,00232,68227,31-- -- ----232,68232,681 13-11
18-09-26 340,00--192,71-- -- --------0 --
18-09-266350,00169,07184,48+0,67 +0,4% ----169,07169,071 3-12
18-09-26 360,00141,27176,37-- -- ----141,27141,271 1-12
18-09-26 380,00126,51160,63-- -- ----126,51126,511 1-12
18-09-26 400,00115,30145,78-- -- ----115,30113,802 24-11
18-09-26 420,0097,36131,71-- -- ----97,3697,264 1-12
18-09-26 440,00124,19118,45-- -- ----124,19124,193 13-11
18-09-26 460,0075,90106,22-- -- ----75,9075,903 1-12
18-09-26 480,0092,0094,90-- -- ----92,0092,001 15-12
18-09-26 500,0080,4084,57-- -- ----80,4080,401 15-12
18-09-26 550,0059,7462,80-- -- ----60,4559,7413 15-12
18-09-26 600,0067,9046,23-- -- ----67,9067,901 10-12
18-09-26 650,0033,0033,84-- -- ----33,0033,001 5-12
18-09-26 700,0015,5524,71-- -- ----15,5515,5525 28-11
18-09-26 800,0014,9013,32-- -- ----14,9014,902 12-12
18-09-26 900,008,607,72-- -- ----8,608,601 12-12
18-09-26 1.000,00--4,84-- -- --------0 --
18-09-26 1.200,003,602,62-- -- ----3,603,553 9-12
18-12-26 200,00367,00322,38-- -- ----367,00367,005 10-12
18-12-26 240,00233,35285,68-- -- ----233,35233,351 25-11
18-12-26 250,00306,00276,58-- -- ----306,00306,001 2-10
18-12-26 280,00209,00249,88-- -- ----209,00209,002 26-11
18-12-26 300,00191,74232,51-- -- ----191,74191,742 28-11
18-12-26 350,00215,00191,74-- -- ----215,00200,004 8-12
18-12-26 400,00166,70155,27-- -- ----166,70166,702 12-12
18-12-26 450,00118,95123,36-- -- ----118,95118,951 15-12
18-12-26 500,0096,3296,71-- -- ----96,3296,321 15-12
18-12-26 550,0078,0075,02+2,98 +4,0% --104,0078,0070,504 15:47
18-12-26 600,0053,9557,97-4,02 -6,9% ----53,9553,951 09:01
18-12-26 700,0032,6034,22-- -- 25,00--32,6032,6020 15-12
18-12-26 800,0019,0420,50-1,46 -7,1% ----19,0419,042 09:39
18-12-26 900,0011,8712,75-0,88 -6,9% --13,8511,8711,755 09:39
18-12-26 1.000,007,758,37-0,62 -7,4% ----7,757,752 09:39
18-12-26 1.200,003,804,33-0,53 -12,2% ----3,803,801 09:23
18-06-27 200,00--327,31-- -- --------0 --
18-06-27 240,00--291,79-- -- --------0 --
18-06-27 250,00--283,18-- -- --------0 --
18-06-27 300,00--242,14-- -- --------0 --
18-06-27 350,00216,70204,46-- -- ----216,70216,702 12-11
18-06-27 400,00184,00170,73-- -- ----184,00184,001 12-12
18-06-27 450,00138,00141,25-- -- ----138,00138,001 15-12
18-06-27 500,00119,00115,98-- -- ----132,50119,002 12-12
18-06-27 600,0098,9977,19-- -- ----100,3598,992 9-12
18-06-27 700,0057,5051,60-- -- ----57,5057,502 12-12
18-06-27 800,0045,7034,68-- -- ----45,7045,701 9-12
18-06-27 900,0026,3023,97-- -- ----26,3026,301 12-12
18-06-27 1.000,0017,2516,99-- -- ----17,2517,253 5-12
18-06-27 1.200,00--9,20-- -- --------0 --
17-12-27 200,00--329,58-- -- --------0 --
17-12-27 240,00--296,81-- -- --------0 --
17-12-27 250,00--288,90-- -- --------0 --
17-12-27 280,00199,00266,42-- -- ----199,00199,001 28-7
17-12-27 300,00231,38251,05-- -- ----231,44231,295 25-9
17-12-27 350,00204,47215,83-- -- ----204,47204,471 29-9
17-12-27 400,00213,00184,14-- -- ----213,00213,001 8-12
17-12-2769450,00157,00156,19+0,51 +0,3% ----157,00157,001 15-12
17-12-27 500,00134,50132,56-- -- ----134,50134,501 5-12
17-12-27 550,00113,00111,20-- -- ----113,00113,001 12-12
17-12-27 600,0099,9594,29-- -- ----99,9599,951 12-12
17-12-27 700,0069,5067,40-- -- ----81,5069,507 12-12
17-12-27 800,0061,5549,03-- -- ----61,5561,551 8-12
17-12-27 900,0046,3636,07-- -- ----46,3646,361 10-12
17-12-27 1.000,0026,5627,17-- -- ----26,5626,413 15-12
17-12-27 1.200,0015,5615,95-- -- ----15,5615,413 15-12
15-12-28 150,00282,25378,33-- -- ----282,25282,252 19-8
15-12-28 200,00246,36339,81-- -- ----246,36246,361 5-9
15-12-28 250,00--302,32-- -- --------0 --
15-12-28 280,00--281,13-- -- --------0 --
15-12-28 300,00282,90268,26-- -- --330,00282,90282,902 8-12
15-12-28 350,00--236,97-- -- --------0 --
15-12-28 400,00204,10208,11-- -- ----204,10204,102 20-11
15-12-28 450,00220,00183,36-- -- ----220,00220,001 10-12
15-12-28 500,00159,00161,16-2,16 -1,3% ----159,00159,005 12:41
15-12-28 550,00176,11141,43-- -- ----176,11176,111 27-10
15-12-28 600,00134,40125,12-- -- ----134,40134,402 12-12
15-12-28 700,00111,7597,32-- -- ----111,75111,751 8-12
15-12-28 800,0071,2177,40-- -- ----72,7371,2145 4-12
15-12-28 900,0077,4461,77-- -- ----77,4477,441 10-12
15-12-28 1.000,0060,0749,71-- -- ----60,0760,071 10-12
15-12-28 1.200,0032,0032,77-- -- ----32,0032,001 15-12
21-12-29 150,00293,80383,59-- -- ----293,80293,801 8-8
21-12-29 200,00381,00347,43-- -- ----381,00381,001 6-10
21-12-29 250,00234,18314,08-- -- ----234,18234,181 10-9
21-12-29 280,00330,73296,33-- -- ----330,81330,732 10-12
21-12-29 300,00312,00283,89-- -- ----312,00312,001 6-10
21-12-29 350,00252,61255,05-2,44 -1,0% ----252,61252,613 11:28
21-12-29 400,00253,00229,68-- -- ----253,00253,001 13-10
21-12-29 450,00216,00206,35-- -- ----216,00216,001 12-12
21-12-29 500,00201,00185,79-- -- ----201,00201,005 12-12
21-12-29 550,00186,25167,48-- -- ----186,25186,252 15-10
21-12-29 600,00173,40151,33-- -- ----173,40173,401 10-12
21-12-29 700,0099,00124,11-- -- ----99,0099,0010 28-11
21-12-29 800,0096,00102,28-- -- ----96,0096,001 4-12
21-12-29 900,0079,2185,58-- -- ----80,7379,2145 4-12
21-12-29 1.000,0059,0072,40-- -- ----59,0059,001 25-11
21-12-29 1.200,0066,0053,32-- -- ----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?