Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 501,00496,40+4,60 +0,9% 514,00500,6056.39712:32

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-12-2025)
Totaal volume 1.179 (788 Calls, 391 Puts)
Totaal open interest bij opening 33.323 (17.825 Calls, 15.498 Puts)
Call / Put ratio 2,02
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-251140,00357,75338,76+17,79 +5,3% ----357,75357,751 4-6
19-12-25 160,00--318,78+17,79 +5,6% --------0 --
19-12-252180,00319,20298,81+17,78 +6,0% ----319,30319,202 4-6
19-12-2530200,00275,75278,83+17,79 +6,4% ----275,75271,702 26-11
19-12-251220,00230,40258,85+17,79 +6,9% ----230,95228,1536 30-7
19-12-2533240,00184,25238,87+17,80 +7,5% ----184,34184,2510 5-8
19-12-2518250,00253,22228,89+17,80 +7,8% ----253,22253,2210 18-9
19-12-25 260,00--218,90+17,81 +8,1% --------0 --
19-12-2514280,00185,00198,92+17,85 +9,0% ----185,00185,002 23-7
19-12-2542300,00221,38178,95+17,90 +10,0% ----221,38221,383 13-11
19-12-254320,00150,41158,99+17,96 +11,3% ----150,41150,314 1-12
19-12-255340,00161,04139,09+17,95 +12,9% ----161,44161,046 18-9
19-12-2575350,00200,30129,19+17,91 +13,9% ----200,30200,301 3-10
19-12-252360,00139,77119,33+17,84 +15,0% ----139,77139,771 19-9
19-12-2543380,00187,5099,64+17,67 +17,7% ----187,50187,501 27-10
19-12-25 390,00--89,81+17,61 +19,6% --------0 --
19-12-25284400,0076,6980,08+17,47 +21,8% ----76,6976,691 1-12
19-12-25 410,00--70,48+17,27 +24,5% --------0 --
19-12-25389420,0059,2860,95+17,07 +28,0% ----59,2859,281 26-11
19-12-254430,0047,0751,74+16,66 +32,2% ----47,0747,071 2-12
19-12-25249440,0058,1642,97+16,03 +37,3% ----61,0458,166 3-12
19-12-25739450,0033,3234,73+15,19 +43,7% ----33,3231,686 2-12
19-12-25149460,0025,9727,28+13,97 +51,2% ----26,5021,9023 2-12
19-12-2566470,0030,7520,70+12,61 +60,9% ----36,5530,757 16:31
19-12-25157480,0025,3515,19+10,90 +71,8% 17,50--26,5021,5020 17:19
19-12-2582490,0018,9510,81+9,01 +83,3% ----22,0017,0013 16:18
19-12-25725500,0014,657,51+7,17 +95,5% --20,0016,7511,40101 17:00
19-12-25236520,007,053,50+3,96 +113,1% --15,008,755,10117 17:29
19-12-25142540,003,301,55+1,97 +127,1% ----4,102,6584 17:09
19-12-25416550,002,401,03+1,38 +134,0% --2,702,751,5121 3-12
19-12-25497560,001,700,69+0,96 +139,1% --1,922,001,538 16:51
19-12-2585580,000,700,23+0,61 +265,2% ----0,700,704 16:57
19-12-25698600,000,500,07+0,35 +500,0% --1,350,500,4525 3-12
19-12-2569620,000,300,02+0,23 +1150,0% ----0,300,301 14:12
19-12-257640,000,950,01+0,16 +1600,0% ----0,950,951 14-11
19-12-25267650,000,750,16-0,03 -18,8% ----0,750,4037 21-11
19-12-2543680,000,110,13-0,04 -30,8% ----0,110,111 24-11
19-12-25811700,000,100,12-0,05 -41,7% --0,200,120,107 3-12
19-12-2511720,000,140,10-0,04 -40,0% ----0,140,141 26-11
19-12-252760,000,230,09-0,05 -55,6% ----0,230,232 13-11
19-12-25412800,000,010,07-0,04 -57,1% ----0,010,012 2-12
19-12-25114900,000,400,04-0,03 -75,0% ----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--279,23+17,82 +6,4% --------0 --
16-01-26 220,00--259,34+17,84 +6,9% --------0 --
16-01-26 240,00--239,48+17,84 +7,4% --------0 --
16-01-26 250,00--229,57+17,84 +7,8% --------0 --
16-01-26 280,00--199,89+17,78 +8,9% --------0 --
16-01-26 300,00--180,09+17,78 +9,9% --------0 --
16-01-26 320,00--160,38+17,73 +11,1% --------0 --
16-01-26 340,00--140,78+17,65 +12,5% --------0 --
16-01-26 360,00--121,27+17,51 +14,4% --------0 --
16-01-26 380,00--102,09+17,25 +16,9% --------0 --
16-01-26 400,00--83,42+16,82 +20,2% --------0 --
16-01-26 410,00--74,41+16,47 +22,1% --------0 --
16-01-261420,0064,3865,65+16,11 +24,5% ----64,3864,381 26-11
16-01-265430,0057,5057,38+15,48 +27,0% ----57,5050,509 2-12
16-01-265440,0044,3249,51+14,81 +29,9% ----44,3244,321 28-11
16-01-264450,0037,3442,10+14,09 +33,5% ----37,4437,343 1-12
16-01-264460,0030,3035,44+13,04 +36,8% --55,0030,3030,301 1-12
16-01-2629470,0040,0029,45+11,86 +40,3% ----42,2538,008 3-12
16-01-2639480,0034,6023,86+10,97 +46,0% ----34,6030,006 3-12
16-01-2632490,0028,1019,34+9,58 +49,5% ----29,1528,102 3-12
16-01-2665500,0023,6715,57+8,21 +52,7% ----25,4020,5014 16:05
16-01-26104520,0015,609,65+6,04 +62,6% ----16,5013,6548 16:36
16-01-2630540,009,735,98+4,12 +68,9% ----10,509,709 3-12
16-01-26208560,005,453,62+2,67 +73,8% ----6,855,4512 15:14
16-01-2649580,003,702,17+1,72 +79,3% ----4,353,6011 3-12
16-01-2656600,002,351,33+1,09 +82,0% ----2,352,354 3-12
16-01-265620,001,100,90+0,66 +73,3% ----1,101,101 26-11
16-01-2616640,001,050,62+0,44 +71,0% ----1,051,052 3-12
16-01-2617680,000,500,37+0,24 +64,9% ----0,500,501 15:39
16-01-261720,000,220,26+0,13 +50,0% ----0,220,221 28-11
16-01-261760,000,190,20+0,09 +45,0% ----0,190,191 3-12
20-02-26 200,00--279,98+17,78 +6,4% --------0 --
20-02-26 220,00--260,23+17,78 +6,8% --------0 --
20-02-26 240,00--240,55+17,77 +7,4% --------0 --
20-02-26 250,00--230,76+17,79 +7,7% --------0 --
20-02-26 280,00--201,15+17,71 +8,8% --------0 --
20-02-26 300,00--181,88+17,64 +9,7% --------0 --
20-02-26 320,00--162,48+17,55 +10,8% --------0 --
20-02-26 340,00--143,37+17,35 +12,1% --------0 --
20-02-26 360,00--124,62+17,08 +13,7% --------0 --
20-02-26 380,00--106,31+16,73 +15,7% --------0 --
20-02-261400,0086,1388,95+16,10 +18,1% ----86,1386,131 2-12
20-02-26 410,00--80,82+15,60 +19,3% --------0 --
20-02-26 420,00--72,78+15,23 +20,9% --------0 --
20-02-26 430,00--65,44+14,49 +22,1% --------0 --
20-02-26 440,00--58,15+14,03 +24,1% --------0 --
20-02-26 450,00--51,55+13,33 +25,9% --------0 --
20-02-263460,0038,0045,16+12,74 +28,2% ----38,2538,002 25-11
20-02-264470,0034,5639,60+11,78 +29,7% ----34,5634,561 2-12
20-02-2614480,0034,0034,22+11,02 +32,2% ----34,0034,001 27-11
20-02-2625490,0025,6629,68+10,03 +33,8% ----27,2025,6611 2-12
20-02-2612500,0021,9025,43+9,22 +36,3% ----21,9021,901 2-12
20-02-267520,0024,8018,63+7,48 +40,2% ----24,8024,802 3-12
20-02-26 540,00------ -- --------0 --
20-02-262560,008,699,62+4,86 +50,5% ----8,698,691 1-12
20-02-26 580,00------ -- ---------- --
20-02-26 600,007,904,93+2,78 +56,4% ----7,907,901 3-12
20-02-262640,002,502,46+1,58 +64,2% ----2,502,501 2-12
20-02-26 680,001,64---- -- ----1,651,644 16:43
20-03-26 140,00--339,99+17,87 +5,3% --------0 --
20-03-26 160,00--320,26+17,87 +5,6% --------0 --
20-03-26 180,00--300,58+17,85 +5,9% --------0 --
20-03-2648200,00362,60280,93+17,82 +6,3% ----362,60362,601 6-10
20-03-26 220,00--261,34+17,80 +6,8% --------0 --
20-03-2619240,00174,46241,82+17,77 +7,3% ----174,76174,4319 2-9
20-03-26 250,00--232,07+17,77 +7,7% --------0 --
20-03-26 260,00--222,39+17,68 +7,9% --------0 --
20-03-26 280,00--203,07+17,62 +8,7% --------0 --
20-03-2655300,00180,04183,93+17,51 +9,5% ----184,62180,044 21-11
20-03-26 320,00--164,99+17,34 +10,5% --------0 --
20-03-262340,00172,68146,46+17,09 +11,7% ----172,68172,681 22-9
20-03-2624350,00131,41137,34+16,96 +12,3% ----131,41131,411 25-11
20-03-268360,00162,05128,41+16,79 +13,1% ----162,05162,053 30-9
20-03-2637380,00136,25111,18+16,28 +14,6% ----136,25136,2510 20-11
20-03-2670400,00107,0094,97+15,53 +16,4% ----111,00106,0010 15:43
20-03-2653420,00146,0279,99+14,68 +18,4% ----146,02146,024 29-10
20-03-26119440,0063,1566,34+13,57 +20,5% ----63,1563,151 26-11
20-03-26312460,0067,0053,98+12,51 +23,2% ----67,6067,005 3-12
20-03-26166480,0055,0043,31+11,22 +25,9% ----56,0054,903 17:02
20-03-26275500,0044,5034,54+9,65 +27,9% ----44,5044,501 17:03
20-03-26371550,0025,0519,01+6,54 +34,4% ----25,5025,0025 13:47
20-03-26188600,0013,6510,18+4,01 +39,4% ----14,2511,7029 15:49
20-03-26148650,005,505,29+2,47 +46,7% ----5,505,503 27-11
20-03-2699700,004,302,97+1,34 +45,1% ----4,304,153 3-12
20-03-2682800,001,651,20+0,51 +42,5% ----1,651,651 3-12
20-03-26105900,000,710,73+0,25 +34,2% ----0,710,713 2-12
20-03-26281.000,000,600,41+0,21 +51,2% ----0,600,602 18-11
20-03-261031.200,000,300,25+0,02 +8,0% 0,10--0,300,3040 19-11
19-06-26113140,00355,19341,18+17,82 +5,2% ----355,19355,116 25-9
19-06-2638160,00--321,62+17,85 +5,6% --------0 --
19-06-269180,00236,16302,22+17,83 +5,9% ----236,83235,889 3-9
19-06-2661200,00214,12282,80+17,85 +6,3% ----214,54214,0457 2-9
19-06-261220,00204,00263,54+17,86 +6,8% ----204,00204,001 19-8
19-06-2620240,00263,36244,41+17,84 +7,3% ----263,36263,361 3-12
19-06-2631250,00276,11234,90+17,77 +7,6% ----276,11276,115 13-11
19-06-2682280,00213,00206,80+17,54 +8,5% ----213,00213,001 18-9
19-06-2641300,00264,16188,49+17,26 +9,2% ----264,16264,1610 2-10
19-06-261320,00--170,56+17,04 +10,0% --------0 --
19-06-2625340,00--153,15+16,73 +10,9% --------0 --
19-06-26235350,00143,00144,79+16,54 +11,4% ----145,10137,203 2-12
19-06-2642360,00156,20136,65+16,30 +11,9% ----156,20156,201 19-11
19-06-2665380,00187,00121,05+15,65 +12,9% ----187,00187,002 13-10
19-06-26144400,00130,25106,32+15,07 +14,2% ----130,25129,5110 20-11
19-06-2619420,0092,8092,63+14,36 +15,5% ----92,8092,801 21-11
19-06-2643440,0083,0580,23+13,35 +16,6% ----83,0583,037 21-11
19-06-26191450,0086,7074,19+13,13 +17,7% ----87,5082,004 16:54
19-06-2656460,0070,0069,07+12,27 +17,8% ----70,0070,002 24-11
19-06-2623480,0067,9758,81+11,35 +19,3% ----68,1667,972 16:14
19-06-26205500,0058,4050,11+10,16 +20,3% --90,0062,0058,406 15:01
19-06-26176550,0031,6933,11+7,72 +23,3% 32,00--31,6931,685 2-12
19-06-26216600,0021,0021,44+5,92 +27,6% ----21,0020,002 2-12
19-06-2668650,0013,8513,97+4,25 +30,4% ----13,8513,851 27-11
19-06-2690700,0012,259,29+2,87 +30,9% ----12,5512,1076 3-12
19-06-26145800,005,554,34+1,36 +31,3% ----5,555,551 3-12
19-06-2659900,003,252,46+0,65 +26,4% ----3,253,251 3-12
19-06-261561.000,001,851,69+0,35 +20,7% --1,901,851,752 3-12
19-06-26121.200,001,150,80-0,67 -83,8% ----1,151,151 3-12
18-09-26 160,00--322,43+17,78 +5,5% --------0 --
18-09-261180,00343,69303,21+17,77 +5,9% ----343,69343,691 13-11
18-09-26 200,00--284,11+17,75 +6,2% --------0 --
18-09-26 220,00--265,24+17,64 +6,7% --------0 --
18-09-26 240,00--246,52+17,55 +7,1% --------0 --
18-09-26 250,00--237,25+17,52 +7,4% --------0 --
18-09-261300,00232,68192,62+16,96 +8,8% ----232,68232,681 13-11
18-09-26 340,00--159,69+16,17 +10,1% --------0 --
18-09-265350,00169,07151,84+15,99 +10,5% ----169,07169,071 3-12
18-09-261360,00141,27144,22+15,81 +11,0% ----141,27141,271 1-12
18-09-261380,00126,51129,87+15,21 +11,7% ----126,51126,511 1-12
18-09-261400,00115,30116,17+14,69 +12,6% ----115,30113,802 24-11
18-09-264420,0097,36103,59+13,99 +13,5% ----97,3697,264 1-12
18-09-264440,00124,1991,70+13,39 +14,6% ----124,19124,193 13-11
18-09-2617460,0075,9081,08+12,56 +15,5% ----75,9075,903 1-12
18-09-264480,0084,3571,18+11,80 +16,6% ----84,3583,052 3-12
18-09-2617500,0074,0062,68+10,85 +17,3% ----74,0074,001 3-12
18-09-2633550,0045,4544,99+8,73 +19,4% ----45,4545,4020 24-11
18-09-2670600,0030,1532,09+7,04 +21,9% ----30,2030,157 28-11
18-09-2610650,0029,3022,80+5,48 +24,0% ----29,3029,3033 3-12
18-09-2654700,0015,5516,28+4,22 +25,9% ----15,5515,5525 28-11
18-09-2629800,0011,008,57+2,44 +28,5% --11,5011,0010,409 16:46
18-09-2616900,0013,104,83+1,48 +30,6% ----13,1012,952 30-10
18-09-26 1.000,00--3,05+0,95 +31,1% --------0 --
18-09-26851.200,001,611,71+0,56 +32,7% ----1,611,611 21-11
18-12-269200,00269,00285,59+17,87 +6,3% ----269,00269,001 25-11
18-12-2649240,00233,35249,66+17,37 +7,0% ----233,35233,351 25-11
18-12-2645250,00306,00240,79+17,30 +7,2% ----306,00306,001 2-10
18-12-2670280,00209,00214,96+16,95 +7,9% ----209,00209,002 26-11
18-12-2689300,00191,74198,39+16,66 +8,4% ----191,74191,742 28-11
18-12-2661350,00154,00159,94+15,83 +9,9% --180,00154,00151,352 1-12
18-12-2647400,00148,00126,31+14,64 +11,6% ----148,00148,002 20-11
18-12-2656450,0095,1597,86+12,99 +13,3% 90,00--95,1595,154 2-12
18-12-26258500,0083,3474,56+11,29 +15,1% ----86,5583,343 15:39
18-12-26333550,0063,9456,55+9,48 +16,8% --100,0066,0063,942 15:39
18-12-26545600,0050,0042,77+7,89 +18,4% ----50,2546,304 3-12
18-12-26486700,0030,1024,07+5,43 +22,6% 25,00--30,1029,505 3-12
18-12-26182800,0016,7514,09+3,45 +24,5% ----16,9015,503 15:01
18-12-26298900,008,508,57+2,15 +25,1% ----8,507,903 2-12
18-12-262271.000,006,705,56+1,48 +26,6% ----6,706,701 15:01
18-12-262251.200,002,782,89+0,84 +29,1% ----2,782,781 28-11
18-06-27 200,00--291,19+17,86 +6,1% --------0 --
18-06-27 240,00--256,41+17,26 +6,7% --------0 --
18-06-27 250,00--248,09+17,03 +6,9% --------0 --
18-06-27 300,00--208,48+16,46 +7,9% --------0 --
18-06-2711350,00216,70173,39+15,31 +8,8% ----216,70216,702 12-11
18-06-273400,00182,45142,14+14,25 +10,0% ----182,45182,452 12-11
18-06-278450,00128,00114,99+13,26 +11,5% ----128,00128,001 16:57
18-06-2756500,00102,8592,39+11,96 +12,9% ----102,85102,603 15:46
18-06-2759600,0069,0059,53+8,86 +14,9% ----69,0069,001 3-12
18-06-2753700,0037,5038,96+6,24 +16,0% ----37,5037,501 1-12
18-06-2719800,0030,0025,92+4,61 +17,8% ----30,0030,002 3-12
18-06-273900,0034,5717,54+3,54 +20,2% ----34,5734,572 29-10
18-06-27101.000,0018,6012,51+2,60 +20,8% ----18,6018,603 13-11
18-06-27 1.200,00--6,74+2,33 +34,6% --------0 --
17-12-27 200,00--293,25+17,48 +6,0% --------0 --
17-12-27 240,00--261,34+17,51 +6,7% --------0 --
17-12-27 250,00--253,77+17,49 +6,9% --------0 --
17-12-276280,00199,00231,92+16,51 +7,1% ----199,00199,001 28-7
17-12-276300,00231,38217,53+16,23 +7,5% ----231,44231,295 25-9
17-12-2711350,00204,47184,56+15,15 +8,2% ----204,47204,471 29-9
17-12-2734400,00145,54155,31+14,02 +9,0% ----145,54145,541 25-11
17-12-2770450,00141,69129,86+12,72 +9,8% ----141,69141,691 3-12
17-12-2767500,00106,07108,07+11,98 +11,1% ----106,28106,072 26-11
17-12-2720550,0099,7089,96+11,25 +12,5% ----99,7099,702 3-12
17-12-2743600,0083,8675,55+9,49 +12,6% 25,00--84,0083,862 3-12
17-12-27103700,0055,8052,93+7,37 +13,9% ----55,8055,8010 21-11
17-12-2787800,0036,0037,73+5,86 +15,5% ----36,0036,002 2-12
17-12-277900,0028,0027,53+4,37 +15,9% ----28,0028,002 21-11
17-12-27371.000,0023,9020,61+3,41 +16,5% ----23,9023,901 3-12
17-12-271251.200,0012,0012,06+2,38 +19,7% ----12,0012,0022 25-11
15-12-282150,00282,25342,33+17,49 +5,1% ----282,25282,252 19-8
15-12-281200,00246,36304,32+16,98 +5,6% ----246,36246,361 5-9
15-12-28 250,00--267,79+16,66 +6,2% --------0 --
15-12-28 280,00--247,64+16,11 +6,5% --------0 --
15-12-2824300,00300,00234,87+15,33 +6,5% --330,00300,00300,001 2-10
15-12-28 350,00--205,29+15,38 +7,5% --------0 --
15-12-2849400,00204,10178,73+13,78 +7,7% ----204,10204,102 20-11
15-12-2820450,00215,00155,69+12,97 +8,3% ----215,00215,001 4-11
15-12-2877500,00134,00135,37+13,12 +9,7% ----134,00134,005 21-11
15-12-287550,00176,11118,18+11,52 +9,7% ----176,11176,111 27-10
15-12-2839600,00101,50103,29+10,48 +10,1% ----101,50101,501 21-11
15-12-2852700,0078,4879,18+8,77 +11,1% ----78,4878,1016 21-11
15-12-2861800,0069,0064,55+6,95 +10,8% ----69,0069,001 3-12
15-12-2840900,0058,6951,81+5,49 +10,6% ----58,6958,692 17-11
15-12-28751.000,0047,5941,50+4,18 +10,1% ----47,5947,592 17-11
15-12-28961.200,0025,0027,48+3,05 +11,1% ----25,0025,002 28-11
21-12-291150,00293,80349,25+13,15 +3,8% ----293,80293,801 8-8
21-12-291200,00381,00313,97+12,98 +4,1% ----381,00381,001 6-10
21-12-291250,00234,18281,14+14,52 +5,2% ----234,18234,181 10-9
21-12-293280,00325,56262,17+16,25 +6,2% ----325,56325,561 3-10
21-12-298300,00312,00250,74+15,65 +6,2% ----312,00312,001 6-10
21-12-292350,00240,00223,79+15,08 +6,7% ----240,00240,001 29-9
21-12-299400,00253,00198,59+14,60 +7,4% ----253,00253,001 13-10
21-12-299450,00175,60178,15+13,52 +7,6% ----175,60175,601 27-11
21-12-2931500,00156,00158,76+13,23 +8,3% ----156,00156,0010 21-11
21-12-2920550,00186,25142,25+12,11 +8,5% --160,00186,25186,252 15-10
21-12-2929600,00125,00127,37+11,64 +9,1% ----125,00125,001 21-11
21-12-2917700,0099,00103,06+9,85 +9,6% ----99,0099,0010 28-11
21-12-2937800,0084,2584,02+8,43 +10,0% ----84,2584,251 21-11
21-12-293900,00102,0069,71+7,34 +10,5% ----102,00102,001 27-10
21-12-29231.000,0059,0058,41+6,52 +11,2% ----59,0059,001 25-11
21-12-2951.200,0066,0041,85+4,99 +11,9% ----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?