Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 554,20553,00+1,20 +0,2% 562,80552,2065.24914:46

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-12-2025)
Totaal volume 1.915 (1.172 Calls, 743 Puts)
Totaal open interest bij opening 4.125 (2.680 Calls, 1.445 Puts)
Call / Put ratio 1,58
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
19-12-2543380,00187,50137,76+35,58 +25,8% ----187,50187,501 27-10
19-12-25 390,00--127,92-- -- --------0 --
19-12-25 400,00125,84118,14+7,70 +6,5% ----125,84125,842 8-12
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
19-12-25 440,00100,4678,82+21,64 +27,5% ----100,4698,792 8-12
19-12-25 450,0098,2569,14+29,11 +42,1% ----98,2598,2520 17:00
19-12-25 460,0088,3559,63+28,72 +48,2% ----88,3588,3521 16:49
19-12-25 470,0048,0050,38-- -- ----48,0045,004 5-12
19-12-25 475,00--45,89-- -- --------0 --
19-12-25 480,0072,5041,56+30,94 +74,4% ----72,5055,0010 17:28
19-12-25 485,00--37,37-- -- --------0 --
19-12-25 490,0059,5033,37+26,13 +78,3% ----59,5040,804 16:12
19-12-25 495,00--29,52-- -- --------0 --
19-12-25746500,0052,0025,92+29,77 +114,9% ----52,0033,2518 17:26
19-12-25 510,0040,4019,40+21,00 +108,2% ----40,4040,403 16:07
19-12-25 520,0037,0014,07+22,93 +163,0% 32,4050,0037,0013,3041 17:29
19-12-25 530,0021,709,90+11,80 +119,2% ----21,7012,6022 8-12
19-12-25 540,0022,006,70+15,30 +228,4% --60,0022,008,4591 17:28
19-12-25 550,0016,004,49+11,51 +256,3% ----16,004,0098 17:28
19-12-25467560,0012,202,98+9,85 +330,5% ----12,203,74110 17:29
19-12-25 570,00------ -- ---------- --
19-12-25 580,005,501,31+4,19 +319,8% ----5,501,7526 17:22
19-12-25 590,00------ -- ---------- --
19-12-25 600,002,900,61+2,29 +375,4% --4,752,901,0519 17:29
19-12-25 620,000,640,29+0,35 +120,7% ----0,640,357 8-12
19-12-25 640,000,260,13-- -- ----0,260,261 5-12
19-12-25 650,000,210,08+0,13 +162,5% ----0,210,214 8-12
19-12-25 680,000,060,02-- -- ----0,060,061 4-12
19-12-25 700,000,200,01+0,19 +1900,0% ----0,200,2051 8-12
19-12-25 720,000,010,010,00 0,0% ----0,010,011 5-12
19-12-25 760,000,230,04-- -- ----0,230,232 13-11
19-12-25410800,000,070,03+0,04 +133,3% ----0,070,072 8-12
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
16-01-26 460,0085,4665,50+19,96 +30,5% --100,0085,4685,461 8-12
16-01-26 470,0049,1857,38-- -- ----49,1849,181 4-12
16-01-26 480,0041,0049,68-- -- ----44,3540,506 4-12
16-01-26 490,0069,8042,48+27,32 +64,3% ----69,8064,002 17:29
16-01-26 500,0060,3035,88+24,42 +68,1% ----60,3035,0045 17:24
16-01-26 520,0045,1324,68+20,45 +82,9% ----45,1328,3049 17:18
16-01-26 540,0030,5916,41+14,18 +86,4% ----30,9520,5026 17:01
16-01-26 560,0022,5010,58+11,92 +112,7% ----22,5012,1538 17:18
16-01-26 580,0014,756,65+8,10 +121,8% ----14,7510,0559 17:04
16-01-26 600,0010,104,12+5,98 +145,1% 5,40--10,104,9530 17:25
16-01-2631620,006,702,56+4,65 +181,6% ----6,703,2729 17:25
16-01-26 640,003,801,66+2,14 +128,9% ----3,802,508 16:33
16-01-26 680,000,900,75+0,15 +20,0% ----0,900,852 8-12
16-01-26 720,000,220,50-- -- ----0,220,221 28-11
16-01-26 760,000,480,35+0,13 +37,1% ----0,480,485 8-12
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 --
20-02-261400,0086,13124,54+34,14 +27,4% ----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
20-02-264470,0080,0066,56+29,53 +44,4% ----80,0080,001 8-12
20-02-26 480,0063,8859,59-- -- ----63,8863,881 5-12
20-02-26 490,0025,6653,09-- -- ----27,2025,6611 2-12
20-02-26 500,0048,5046,99-- -- ----48,5048,501 5-12
20-02-26 520,0036,7136,34-- -- ----37,0036,712 5-12
20-02-26 540,0045,3027,64+17,66 +63,9% ----45,3045,301 17:16
20-02-26 560,0032,8020,79+12,01 +57,8% ----32,8032,807 16:06
20-02-26 580,0024,3515,44+13,17 +85,3% ----24,3517,452 15:51
20-02-26 600,0019,8211,42+8,40 +73,6% ----19,8214,005 17:01
20-02-26 620,00------ -- ---------- --
20-02-26 640,005,426,13-- -- ----5,425,421 4-12
20-02-26 680,006,163,30+2,86 +86,7% ----6,166,162 16:38
20-02-26 720,00------ -- --------0 --
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 --
20-03-26 300,00235,40222,11+13,29 +6,0% ----235,40235,401 8-12
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
20-03-26 400,00140,80129,33+11,47 +8,9% ----140,80139,853 8-12
20-03-26 420,00141,00112,51+28,49 +25,3% ----141,00141,001 16:57
20-03-26 440,0063,1596,73-- -- ----63,1563,151 26-11
20-03-26 460,00108,0082,09+25,91 +31,6% ----108,00100,502 17:08
20-03-26 480,0083,0068,74+14,26 +20,7% ----83,0083,002 8-12
20-03-26 500,0078,8556,77+22,08 +38,9% 48,00--78,8557,808 16:55
20-03-26 550,0045,0033,81+11,19 +33,1% ----45,0038,0012 8-12
20-03-26 600,0029,7219,49+10,23 +52,5% ----29,9523,4046 17:01
20-03-26 650,0017,8510,93+6,92 +63,3% ----17,8512,0036 16:45
20-03-26 700,008,806,11+2,69 +44,0% ----8,808,8016 8-12
20-03-26 800,002,302,27-- -- ----2,302,301 5-12
20-03-26105900,000,711,16+0,81 +69,8% ----0,710,713 2-12
20-03-26 1.000,001,000,83+0,17 +20,5% ----1,001,003 8-12
20-03-26 1.200,000,400,32+0,08 +25,0% 0,10--0,400,4020 16:37
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
19-06-26 200,00214,12321,91-- -- ----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
19-06-26 250,00276,11273,76-- -- ----276,11276,115 13-11
19-06-26 280,00213,00245,17-- -- ----213,00213,001 18-9
19-06-2641300,00240,20226,44+34,53 +15,2% ----240,20240,201 8-12
19-06-26 320,00--207,93-- -- --------0 --
19-06-26 340,00--189,93-- -- --------0 --
19-06-26 350,00192,50181,02+11,48 +6,3% ----192,50192,501 8-12
19-06-26 360,00156,20172,12-- -- ----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
19-06-26 440,00115,84109,69+6,15 +5,6% ----115,84115,842 8-12
19-06-26 450,0086,70102,89-- -- ----87,5082,004 3-12
19-06-26 460,0070,0096,60-- -- ----70,0070,002 24-11
19-06-26 480,0067,9784,35-- -- ----68,1667,972 3-12
19-06-26 500,0093,7073,36+20,34 +27,7% ----93,7090,004 16:15
19-06-26 550,0068,5550,52+18,03 +35,7% 32,00--68,5560,005 17:17
19-06-26 600,0045,6234,45+11,17 +32,4% ----45,6245,495 15:56
19-06-26 650,0033,0023,22+9,78 +42,1% ----33,0033,003 17:05
19-06-26 700,0019,9515,65+4,30 +27,5% ----19,9517,702 8-12
19-06-26149800,0011,207,40+4,46 +60,3% ----11,2010,253 17:22
19-06-26 900,005,753,88+1,87 +48,2% ----5,755,751 16:46
19-06-26 1.000,002,602,23+0,37 +16,6% ----2,602,453 8-12
19-06-26 1.200,001,500,61+0,89 +145,9% ----1,501,472 8-12
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
18-09-261380,00126,51163,12+31,77 +19,5% ----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
18-09-26 500,0091,6386,53+5,10 +5,9% ----91,6391,631 8-12
18-09-26 550,0070,7264,28+6,44 +10,0% ----70,7270,721 8-12
18-09-26 600,0056,0047,45+8,55 +18,0% ----56,0056,0015 8-12
18-09-26 650,0033,0034,85-- -- ----33,0033,001 5-12
18-09-26 700,0015,5525,50-- -- ----15,5515,5525 28-11
18-09-26 800,0017,5013,79+3,71 +26,9% ----17,5014,509 8-12
18-09-26 900,008,957,85+1,10 +14,0% ----9,008,952 8-12
18-09-26 1.000,00--4,84-- -- --------0 --
18-09-26 1.200,003,152,62+0,53 +20,2% ----3,153,002 17:29
18-12-26 200,00269,00323,08-- -- ----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
18-12-26 300,00191,74234,79-- -- ----191,74191,742 28-11
18-12-26 350,00215,00194,40+20,60 +10,6% ----215,00200,004 8-12
18-12-26 400,00145,00158,10-- -- ----145,00145,005 4-12
18-12-26 450,00149,00126,28+22,72 +18,0% 90,00--149,00149,001 16:15
18-12-26 500,00120,7092,85+27,85 +30,0% ----120,70120,702 17:06
18-12-26 550,0095,6577,21+18,44 +23,9% --100,0095,6582,0017 17:06
18-12-26 600,0075,9759,90+16,07 +26,8% ----75,9765,0017 17:23
18-12-26 700,0046,7635,71+11,05 +30,9% 25,00--46,7639,5017 17:23
18-12-26 800,0028,7521,29+7,46 +35,0% ----28,7524,5513 17:23
18-12-26 900,0016,1313,17+2,96 +22,5% ----16,1315,452 8-12
18-12-26 1.000,0011,028,61+2,41 +28,0% ----11,0211,003 16:29
18-12-26 1.200,005,504,38+1,12 +25,6% ----5,505,304 16:57
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
18-06-27 500,00132,50118,31+14,19 +12,0% ----132,50132,501 8-12
18-06-27 600,0069,0079,21-- -- ----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-- -- --------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
17-12-27 400,00213,00186,61+26,39 +14,1% ----213,00213,001 17:24
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
17-12-27 700,0074,8069,26+5,54 +8,0% ----74,8074,8010 8-12
17-12-27 800,0061,5550,24+11,31 +22,5% ----61,5561,551 17:28
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 --
15-12-28 300,00282,90269,81+13,09 +4,9% --330,00282,90282,902 8-12
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
15-12-28 500,00168,50163,02+5,48 +3,4% ----168,50168,501 8-12
15-12-28 550,00176,11143,42-- -- ----176,11176,111 27-10
15-12-28 600,00101,50126,47-- -- ----101,50101,501 21-11
15-12-28 700,00111,7598,50+13,25 +13,5% ----111,75111,751 8-12
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-- -- ----25,0025,002 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
21-12-29 280,00325,56297,94-- -- ----325,56325,561 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-- -- --204,00186,25186,252 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?