Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 510,80516,20-5,40 -1,0% 516,80507,6028.96111:22

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-12-2025)
Totaal volume 1.655 (978 Calls, 677 Puts)
Totaal open interest bij opening 4.498 (2.565 Calls, 1.933 Puts)
Call / Put ratio 1,44
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 140,00357,75402,88-- -- ----357,75357,751 4-6
19-12-25 160,00--382,89-- -- --------0 --
19-12-25 180,00319,20362,90-- -- ----319,30319,202 4-6
19-12-25 200,00275,75342,91-- -- ----275,75271,702 26-11
19-12-251220,00230,40322,92-26,62 -8,2% ----230,95228,1536 30-7
19-12-25 240,00184,25302,93-- -- ----184,34184,2510 5-8
19-12-25 250,00253,22292,93-- -- ----253,22253,2210 18-9
19-12-25 260,00--282,94-- -- --------0 --
19-12-25 280,00185,00262,95-- -- ----185,00185,002 23-7
19-12-25 300,00221,38242,96-- -- ----221,38221,383 13-11
19-12-25 320,00150,41222,97-- -- ----150,41150,314 1-12
19-12-25 340,00161,04202,99-- -- ----161,44161,046 18-9
19-12-25 350,00200,30193,01-- -- ----200,30200,301 3-10
19-12-25 360,00139,77183,02-- -- ----139,77139,771 19-9
19-12-25 380,00187,50163,09-- -- ----187,50187,501 27-10
19-12-25 390,00--153,14-- -- --------0 --
19-12-25282400,00156,09143,20-26,44 -18,5% ----156,09156,092 9-12
19-12-25 410,00--133,26-- -- --------0 --
19-12-25 420,00136,50123,35-- -- ----136,50136,501 9-12
19-12-25 430,0047,07113,43-- -- ----47,0747,071 2-12
19-12-25 440,0075,06103,50-28,44 -27,5% ----75,0675,062 12-12
19-12-25 450,0065,9093,60-27,70 -29,6% ----82,9565,905 12-12
19-12-25 460,0081,6283,74-- -- ----81,6281,621 11-12
19-12-2566470,0075,7773,90-25,87 -35,0% ----75,7772,602 11-12
19-12-25 475,00--68,97-- -- --------0 --
19-12-25 480,0040,8064,12-23,32 -36,4% ----40,8040,802 12-12
19-12-25 485,00--59,28-- -- --------0 --
19-12-25 490,0041,5054,46-12,96 -23,8% ----42,0041,502 12-12
19-12-25 495,00--49,74-- -- --------0 --
19-12-25 500,0023,0045,07-22,07 -49,0% ----38,0023,0013 12-12
19-12-25 510,0015,2536,07-20,82 -57,7% ----28,7015,0013 12-12
19-12-25 520,0010,0527,69-17,64 -63,7% ----21,5010,0512 12-12
19-12-25 530,006,1020,29-14,19 -69,9% ----16,005,8066 12-12
19-12-25 540,003,7014,08-10,38 -73,7% ----11,003,3777 12-12
19-12-25 550,002,259,19-6,94 -75,5% ----7,002,0079 12-12
19-12-25440560,001,125,88-4,44 -75,5% 1,051,384,501,1248 12-12
19-12-25 570,000,803,57-2,77 -77,6% ----2,540,7821 12-12
19-12-25 580,000,482,11-1,63 -77,3% ----1,250,4812 12-12
19-12-25 590,000,301,26-0,96 -76,2% ----0,850,303 12-12
19-12-25 600,000,200,79-0,59 -74,7% --0,950,480,2016 12-12
19-12-25 620,000,200,34-0,14 -41,2% ----0,200,162 12-12
19-12-25 640,000,040,16-0,12 -75,0% ----0,040,041 12-12
19-12-25 650,000,460,12-- -- ----0,460,462 10-12
19-12-25 680,000,200,04-- -- ----0,200,202 10-12
19-12-25 700,000,060,02+0,04 +200,0% ----0,120,0615 12-12
19-12-25 720,000,010,01-- -- ----0,010,011 5-12
19-12-252760,000,230,01+0,02 +200,0% ----0,230,232 13-11
19-12-25 800,000,150,03+0,12 +400,0% ----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--343,30-- -- --------0 --
16-01-26 220,00--323,38-- -- --------0 --
16-01-26 240,00--303,50-- -- --------0 --
16-01-26 250,00--293,58-- -- --------0 --
16-01-26 280,00--263,85-- -- --------0 --
16-01-26 300,00--244,07-- -- --------0 --
16-01-26 320,00--224,34-- -- --------0 --
16-01-26 340,00--204,58-- -- --------0 --
16-01-26 360,00--184,78-- -- --------0 --
16-01-26 380,00--165,09-- -- --------0 --
16-01-26 400,00--145,45-- -- --------0 --
16-01-26 410,00--135,66-- -- --------0 --
16-01-261420,0064,38125,98-25,87 -20,5% ----64,3864,381 26-11
16-01-26 430,0057,50116,31-- -- ----57,5050,509 2-12
16-01-26 440,0079,46106,71-27,25 -25,5% ----79,4679,462 12-12
16-01-26 450,0071,3597,30-25,95 -26,7% ----71,3571,222 12-12
16-01-26 460,0085,8287,96-- -- --125,0085,8285,821 11-12
16-01-26 470,0080,2778,91-- -- ----80,2777,402 11-12
16-01-26 480,0078,9070,03-- -- ----87,0078,903 10-12
16-01-26 490,0039,9561,68-21,73 -35,2% ----39,9539,952 12-12
16-01-26 500,0033,2553,48-20,23 -37,8% ----49,7533,0014 12-12
16-01-26 520,0022,6039,18-16,58 -42,3% 19,90--30,6022,6011 12-12
16-01-26 540,0014,3026,91-12,61 -46,9% ----20,1514,3041 12-12
16-01-26 560,009,5017,72-8,22 -46,4% ----17,559,10100 12-12
16-01-26 580,005,6011,38-5,78 -50,8% ----10,005,6012 12-12
16-01-26 600,003,406,98-3,58 -51,3% ----6,303,407 12-12
16-01-26 620,002,254,25-2,00 -47,1% ----3,402,258 12-12
16-01-26 640,001,702,62-0,92 -35,1% ----1,901,708 12-12
16-01-26 680,000,701,04-0,34 -32,7% ----0,760,7021 12-12
16-01-26 720,001,030,53-- -- ----1,031,031 10-12
16-01-26 760,000,630,37-- -- ----0,650,633 9-12
20-02-26 200,00--344,22-- -- --------0 --
20-02-26 220,00--324,48-- -- --------0 --
20-02-26 240,00--304,77-- -- --------0 --
20-02-26 250,00--294,91-- -- --------0 --
20-02-26 280,00--265,35-- -- --------0 --
20-02-26 300,00--245,67-- -- --------0 --
20-02-26 320,00--226,03-- -- --------0 --
20-02-26 340,00--206,54-- -- --------0 --
20-02-26 360,00--187,07-- -- --------0 --
20-02-26 380,00--167,84-- -- --------0 --
20-02-26 400,0086,13148,74-- -- ----86,1386,131 2-12
20-02-26 410,00--139,48-- -- --------0 --
20-02-26 420,00--130,16-- -- --------0 --
20-02-26 430,00--120,99-- -- --------0 --
20-02-26 440,00--112,17-- -- --------0 --
20-02-26 450,0087,50103,38-15,88 -15,4% ----87,5087,501 12-12
20-02-26 460,0038,0094,90-- -- ----38,2538,002 25-11
20-02-26 470,0080,0086,79-- -- ----80,0080,001 8-12
20-02-26 480,0079,9878,77-- -- ----79,9879,981 11-12
20-02-26 490,0050,0071,42-21,42 -30,0% ----50,0050,001 12-12
20-02-26 500,0069,1664,12-- -- ----69,1669,161 10-12
20-02-26 520,0042,2351,01-8,78 -17,2% ----46,2042,233 12-12
20-02-26 540,0030,8039,66-8,86 -22,3% ----30,8030,801 12-12
20-02-26 560,0024,2030,33-6,13 -20,2% ----24,2022,955 12-12
20-02-26 580,0019,8022,92-3,12 -13,6% ----19,8019,801 12-12
20-02-2612600,0011,0017,19-6,27 -36,5% ----14,4011,002 12-12
20-02-26 620,00--12,79-- -- --------0 --
20-02-26 640,006,359,44-3,09 -32,7% ----6,356,351 12-12
20-02-26 680,006,805,01-- -- ----7,556,802 10-12
20-02-26 720,004,002,73-- -- ----4,004,001 9-12
20-03-26 140,00--404,42-- -- --------0 --
20-03-26 160,00--384,65-- -- --------0 --
20-03-26 180,00--364,88-- -- --------0 --
20-03-2648200,00362,60345,18-26,59 -7,7% --362,60362,60362,601 6-10
20-03-26 220,00--325,50-- -- --------0 --
20-03-26 240,00174,46305,89-- -- ----174,76174,4319 2-9
20-03-26 250,00--296,09-- -- --------0 --
20-03-26 260,00--286,29-- -- --------0 --
20-03-26 280,00--266,78-- -- --------0 --
20-03-26 300,00244,85247,35-2,50 -1,0% ----244,85244,851 12-12
20-03-26 320,00--228,01-- -- --------0 --
20-03-26 340,00172,68208,85-- -- ----172,68172,681 22-9
20-03-26 350,00173,41199,30-25,89 -13,0% ----173,41173,412 12-12
20-03-26 360,00162,05189,80-- -- ----162,05162,053 30-9
20-03-26 380,00136,25171,16-- -- ----136,25136,2510 20-11
20-03-26 400,00142,00152,77-10,77 -7,0% ----142,00142,001 12-12
20-03-2652420,00141,00135,12-23,70 -17,5% ----141,00141,001 8-12
20-03-26 440,0094,30118,18-23,88 -20,2% ----97,4594,307 12-12
20-03-26 460,0086,60102,12-15,52 -15,2% ----90,0086,602 12-12
20-03-26 480,0083,0087,31-- -- ----83,0083,002 8-12
20-03-26275500,0055,5073,74-18,05 -24,5% 48,00--55,5055,501 12-12
20-03-26 550,0032,6645,66-13,00 -28,5% ----46,0031,8322 12-12
20-03-26272600,0019,8526,75-7,74 -28,9% ----22,9719,10159 12-12
20-03-26 650,0012,2515,44-3,19 -20,7% ----12,2512,254 12-12
20-03-26 700,006,008,64-2,64 -30,6% 5,40--6,406,008 12-12
20-03-26 800,002,303,02-- -- ----2,302,301 5-12
20-03-26 900,000,711,40-- -- ----0,710,713 2-12
20-03-26 1.000,000,820,89-- -- ----0,820,821 11-12
20-03-26 1.200,000,330,28-- -- 0,10--0,380,332 11-12
19-06-26 140,00355,19405,51-- -- ----355,19355,116 25-9
19-06-26 160,00--385,99-- -- --------0 --
19-06-26 180,00236,16366,50-- -- ----236,83235,889 3-9
19-06-26 200,00214,12347,06-- -- ----214,54214,0457 2-9
19-06-26 220,00204,00327,70-- -- ----204,00204,001 19-8
19-06-26 240,00263,36308,40-- -- ----263,36263,361 3-12
19-06-26 250,00276,11298,78-- -- ----276,11276,115 13-11
19-06-26 280,00213,00270,18-- -- ----213,00213,001 18-9
19-06-26 300,00240,20251,21-- -- ----240,20240,201 8-12
19-06-26 320,00--232,53-- -- --------0 --
19-06-26 340,00--214,11-- -- --------0 --
19-06-26 350,00192,50204,99-12,49 -6,1% ----192,50192,501 12-12
19-06-26 360,00156,20196,06-- -- ----156,20156,201 19-11
19-06-26 380,00187,00178,64-- -- ----187,00187,002 13-10
19-06-26 400,00130,25161,68-- -- ----130,25129,5110 20-11
19-06-26 420,0092,80145,69-- -- ----92,8092,801 21-11
19-06-26 440,00146,00130,40-- -- ----146,00146,001 9-12
19-06-26 450,00110,00123,18-13,18 -10,7% ----110,00110,001 12-12
19-06-26 460,00130,67116,04-- -- ----130,67130,671 10-12
19-06-26 480,0067,97102,71-- -- ----68,1667,972 3-12
19-06-26 500,0073,4090,06-16,66 -18,5% ----91,0073,408 12-12
19-06-26 550,0049,6063,68-14,08 -22,1% 32,00--59,1048,6510 12-12
19-06-26 600,0034,8544,26-9,41 -21,3% ----38,2034,857 12-12
19-06-26 650,0022,7030,39-7,69 -25,3% ----28,5022,706 12-12
19-06-26 700,0017,2020,76-3,56 -17,1% ----17,2017,002 12-12
19-06-26 800,007,609,88-2,28 -23,1% ----7,607,601 12-12
19-06-26 900,005,755,14-- -- ----5,755,751 8-12
19-06-26 1.000,003,703,10-- -- --4,003,703,701 10-12
19-06-26131.200,001,361,43-0,14 -9,8% ----1,361,361 12-12
18-09-26 160,00397,63386,64-- -- ----397,63397,6317 9-12
18-09-26 180,00343,69367,36-- -- ----343,69343,691 13-11
18-09-26 200,00--348,14-- -- --------0 --
18-09-26 220,00--329,02-- -- --------0 --
18-09-26 240,00--310,07-- -- --------0 --
18-09-26 250,00--300,63-- -- --------0 --
18-09-26 300,00232,68254,33-- -- ----232,68232,681 13-11
18-09-26 340,00--218,90-- -- --------0 --
18-09-266350,00169,07210,35-24,22 -11,5% ----169,07169,071 3-12
18-09-26 360,00141,27202,01-- -- ----141,27141,271 1-12
18-09-26 380,00126,51185,56-- -- ----126,51126,511 1-12
18-09-26 400,00115,30169,98-- -- ----115,30113,802 24-11
18-09-26 420,0097,36154,98-- -- ----97,3697,264 1-12
18-09-26 440,00124,19141,11-- -- ----124,19124,193 13-11
18-09-26 460,0075,90127,63-- -- ----75,9075,903 1-12
18-09-26 480,0084,35115,23-- -- ----84,3583,052 3-12
18-09-26 500,0091,63103,49-- -- ----91,6391,631 8-12
18-09-2632550,0070,7278,08-13,91 -17,8% ----70,7270,721 8-12
18-09-2686600,0067,9058,58-11,12 -19,0% ----67,9067,901 10-12
18-09-26 650,0033,0043,58-- -- ----33,0033,001 5-12
18-09-26 700,0015,5532,10-- -- ----15,5515,5525 28-11
18-09-26 800,0014,9017,67-2,77 -15,7% ----14,9014,902 12-12
18-09-26 900,008,6010,00-1,40 -14,0% ----8,608,601 12-12
18-09-26 1.000,00--6,12-- -- --------0 --
18-09-26 1.200,003,602,95-- -- ----3,603,553 9-12
18-12-26 200,00367,00349,31-- -- ----367,00367,005 10-12
18-12-26 240,00233,35312,50-- -- ----233,35233,351 25-11
18-12-26 250,00306,00303,35-- -- ----306,00306,001 2-10
18-12-26 280,00209,00276,44-- -- ----209,00209,002 26-11
18-12-2689300,00191,74258,84-25,73 -9,9% ----191,74191,742 28-11
18-12-26 350,00215,00217,43-- -- ----215,00200,004 8-12
18-12-26 400,00166,70179,15-12,45 -6,9% ----166,70166,702 12-12
18-12-26 450,00158,35145,32-- -- 90,00--158,35158,352 10-12
18-12-26 500,0098,82116,14-17,32 -14,9% ----103,8098,822 12-12
18-12-26 550,0078,0091,48-13,48 -14,7% --104,0082,0078,0014 12-12
18-12-26 600,0059,0071,57-12,57 -17,6% ----64,8059,004 12-12
18-12-26 700,0035,0543,60-8,55 -19,6% 25,00--37,4035,057 12-12
18-12-26 800,0020,8226,34-5,52 -21,0% ----24,9520,8224 12-12
18-12-26 900,0014,0516,45-2,40 -14,6% ----14,0514,051 12-12
18-12-26 1.000,0011,0010,63-- -- ----11,0011,001 11-12
18-12-26 1.200,004,245,03-0,79 -15,7% ----4,244,241 12-12
18-06-27 200,00--354,89-- -- --------0 --
18-06-27 240,00--319,17-- -- --------0 --
18-06-27 250,00--310,35-- -- --------0 --
18-06-27 300,00--268,18-- -- --------0 --
18-06-27 350,00216,70229,52-- -- ----216,70216,702 12-11
18-06-27 400,00184,00194,40-10,40 -5,3% ----184,00184,001 12-12
18-06-27 450,00172,00163,07-- -- ----172,00172,001 9-12
18-06-27 500,00119,00135,51-16,51 -12,2% ----132,50119,002 12-12
18-06-27 600,0098,9992,32-- -- ----100,3598,992 9-12
18-06-27 700,0057,5062,59-5,09 -8,1% ----57,5057,502 12-12
18-06-27 800,0045,7042,96-- -- ----45,7045,701 9-12
18-06-274900,0026,3029,88-5,92 -19,8% ----26,3026,301 12-12
18-06-27101.000,0017,2521,20-4,30 -20,3% ----17,2517,253 5-12
18-06-27 1.200,00--11,44-- -- --------0 --
17-12-27 200,00--356,34-- -- --------0 --
17-12-27 240,00--322,99-- -- --------0 --
17-12-27 250,00--314,77-- -- --------0 --
17-12-27 280,00199,00291,25-- -- ----199,00199,001 28-7
17-12-27 300,00231,38276,46-- -- ----231,44231,295 25-9
17-12-27 350,00204,47239,91-- -- ----204,47204,471 29-9
17-12-2733400,00213,00207,26-22,23 -10,7% ----213,00213,001 8-12
17-12-27 450,00167,00177,57-10,57 -6,0% ----167,00167,001 12-12
17-12-27 500,00134,50152,04-- -- ----134,50134,501 5-12
17-12-27 550,00113,00129,50-16,50 -12,7% ----113,00113,001 12-12
17-12-27 600,0099,95110,18-10,23 -9,3% ----99,9599,951 12-12
17-12-27 700,0069,5079,90-10,40 -13,0% ----81,5069,507 12-12
17-12-27 800,0061,5558,44-- -- ----61,5561,551 8-12
17-12-27 900,0046,3642,89-- -- ----46,3646,361 10-12
17-12-27381.000,0023,9032,46-5,51 -17,0% ----23,9023,901 3-12
17-12-27 1.200,0018,0019,28-1,28 -6,6% ----19,5018,0015 12-12
15-12-28 150,00282,25406,02-- -- ----282,25282,252 19-8
15-12-28 200,00246,36366,62-- -- ----246,36246,361 5-9
15-12-28 250,00--328,58-- -- --------0 --
15-12-28 280,00--307,20-- -- --------0 --
15-12-28 300,00282,90293,33-- -- --330,00282,90282,902 8-12
15-12-28 350,00--260,92-- -- --------0 --
15-12-2849400,00204,10231,28-21,87 -9,5% ----204,10204,102 20-11
15-12-28 450,00220,00205,02-- -- ----220,00220,001 10-12
15-12-2872500,00170,00181,63-19,95 -11,0% ----170,00170,005 12-12
15-12-28 550,00176,11160,52-- -- ----176,11176,111 27-10
15-12-28 600,00134,40142,24-7,84 -5,5% ----134,40134,402 12-12
15-12-28 700,00111,75111,81-- -- ----111,75111,751 8-12
15-12-28 800,0071,2188,36-- -- ----72,7371,2145 4-12
15-12-28 900,0077,4471,22-- -- ----77,4477,441 10-12
15-12-28 1.000,0060,0758,28-- -- ----60,0760,071 10-12
15-12-28 1.200,0040,2039,08-- -- ----40,2040,201 11-12
21-12-29 150,00293,80407,74-- -- ----293,80293,801 8-8
21-12-29 200,00381,00371,08-- -- ----381,00381,001 6-10
21-12-29 250,00234,18338,26-- -- ----234,18234,181 10-9
21-12-29 280,00330,73320,65-- -- ----330,81330,732 10-12
21-12-29 300,00312,00309,13-- -- ----312,00312,001 6-10
21-12-29 350,00240,00279,58-- -- ----240,00240,001 29-9
21-12-29 400,00253,00252,95-- -- ----253,00253,001 13-10
21-12-29 450,00216,00228,59-12,59 -5,5% ----216,00216,001 12-12
21-12-29 500,00201,00206,96-5,96 -2,9% ----201,00201,005 12-12
21-12-29 550,00186,25187,20-- -- --210,00186,25186,252 15-10
21-12-29 600,00173,40169,69-- -- ----173,40173,401 10-12
21-12-29 700,0099,00139,57-- -- ----99,0099,0010 28-11
21-12-29 800,0096,00115,60-- -- ----96,0096,001 4-12
21-12-29 900,0079,2196,52-- -- ----80,7379,2145 4-12
21-12-29 1.000,0059,0081,42-- -- ----59,0059,001 25-11
21-12-29 1.200,0066,0059,99-- -- ----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?