Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 469,20476,60-7,40 -1,6% 483,40459,70236.56917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-11-2025)
Totaal volume 769 (471 Calls, 298 Puts)
Totaal open interest bij opening 3.794 (2.392 Calls, 1.402 Puts)
Call / Put ratio 1,58
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 160,00--338,11-- -- 312,00316,00----0 --
21-11-25 180,00--318,11-- -- 292,00296,00----0 --
21-11-25 200,00--298,11-- -- 272,00276,00----0 --
21-11-25 220,00--278,11-- -- 252,00256,00----0 --
21-11-25 230,00--268,12-- -- 242,00246,00----0 --
21-11-25 240,00--258,12-- -- 232,00236,00----0 --
21-11-25 260,00--238,12-- -- 212,00216,00----0 --
21-11-25 280,00--218,12-- -- 192,00196,00----0 --
21-11-251300,00247,00198,12-- -- 172,00176,00247,00244,002 21-10
21-11-2510320,00173,69178,12-- -- 152,05156,05173,75173,6910 19-9
21-11-252340,00195,12158,12-- -- 132,05136,05195,12195,1210 11-11
21-11-25 350,00--148,12-- -- 122,05126,05----0 --
21-11-254360,00176,73138,12-- -- 112,05116,05176,73176,731 17-10
21-11-251370,00181,04128,12-- -- 102,05106,05181,04181,041 16-10
21-11-254380,00165,10118,12-- -- 92,0596,05165,10165,101 20-10
21-11-25 390,00--108,13-22,83 -21,1% 82,0586,05----0 --
21-11-253400,0068,8698,13-29,27 -29,8% 72,0576,0568,8668,862 21-11
21-11-2520410,0078,2588,13-- -- 62,0566,0578,2578,251 19-11
21-11-25145420,0050,0078,13-28,13 -36,0% 52,0556,0550,0050,0047 21-11
21-11-2533430,00105,5268,13-- -- 42,0546,05105,52105,5210 11-11
21-11-2530440,0035,9658,14-22,18 -38,1% 32,4535,6535,9635,961 21-11
21-11-2536450,0021,0048,20-27,20 -56,4% 22,9025,1525,0021,003 21-11
21-11-25 455,00------ -- --------0 --
21-11-2536460,0012,5938,36-25,77 -67,2% 13,1015,1012,5912,591 21-11
21-11-25 465,0014,0033,50-19,50 -58,2% 8,2010,2014,4014,002 21-11
21-11-2510470,003,0028,65-25,65 -89,5% 3,705,656,453,005 21-11
21-11-25 475,002,3023,82-21,52 -90,3% 0,812,405,002,3018 21-11
21-11-2531480,000,4019,26-18,86 -97,9% 0,100,835,000,4025 21-11
21-11-252485,001,0014,80-13,80 -93,2% --0,393,011,005 21-11
21-11-2529490,000,0110,81-10,80 -99,9% --0,262,000,0112 21-11
21-11-2537495,000,307,30-7,00 -95,9% --0,231,000,306 21-11
21-11-25105500,000,164,70-4,54 -96,6% --0,030,800,1616 21-11
21-11-2585510,000,051,54-1,49 -96,8% --0,010,200,058 21-11
21-11-25399520,000,150,43-0,28 -65,1% --0,150,300,0454 21-11
21-11-2552530,000,040,12-0,08 -66,7% --0,150,060,043 21-11
21-11-2594540,000,010,04-0,03 -75,0% --0,150,100,0112 21-11
21-11-2588550,000,090,01-- -- --0,150,140,094 20-11
21-11-25239560,000,010,05-0,04 -80,0% --0,080,010,011 21-11
21-11-2517570,000,060,01+0,05 +500,0% ----0,060,063 20-11
21-11-25219580,000,010,02-0,01 -50,0% --0,010,010,011 21-11
21-11-25275600,000,010,010,00 0,0% ----0,010,011 20-11
21-11-25177620,000,010,08-0,07 -87,5% --0,150,010,012 21-11
21-11-25100640,000,080,05-- -- ----0,080,053 14-11
21-11-2576680,000,110,03-- -- ----0,110,102 11-11
21-11-2532720,000,310,02-- -- ----0,310,311 31-10
19-12-25 140,00357,75335,72-- -- ----357,75357,751 4-6
19-12-25 160,00--315,82-- -- --------0 --
19-12-25 180,00319,20295,91-- -- ----319,30319,202 4-6
19-12-25 200,00306,15276,01-- -- ----306,15306,151 20-11
19-12-25 220,00230,40256,10-- -- ----230,95228,1536 30-7
19-12-25 240,00184,25236,18-- -- ----184,34184,2510 5-8
19-12-25 250,00253,22226,24-- -- ----253,22253,2210 18-9
19-12-25 260,00--216,30-- -- --------0 --
19-12-25 280,00185,00196,42-- -- ----185,00185,002 23-7
19-12-25 300,00221,38176,58-- -- ----221,38221,383 13-11
19-12-25 320,00--156,84-- -- --------0 --
19-12-25 340,00161,04137,21-- -- ----161,44161,046 18-9
19-12-25 350,00200,30127,48-- -- ----200,30200,301 3-10
19-12-25 360,00139,77117,76-- -- ----139,77139,771 19-9
19-12-25 380,00187,5098,97-- -- ----187,50187,501 27-10
19-12-25 390,00------ -- --------0 --
19-12-25 400,0074,3680,26-- -- ----74,3674,362 21-11
19-12-25 410,00------ -- --------0 --
19-12-25 420,0078,0562,89-- -- ----78,0578,051 18-11
19-12-25 430,0051,3154,73-3,42 -6,2% ----51,3151,311 24-11
19-12-25 440,0046,6646,98-- -- ----46,6646,661 21-11
19-12-25 450,0037,1039,72-2,62 -6,6% ----38,8537,103 24-11
19-12-25 460,0030,8033,32-2,52 -7,6% ----30,8030,8018 24-11
19-12-25 470,0023,5027,41-3,91 -14,3% ----24,7022,7535 24-11
19-12-25 480,0019,1522,24-3,09 -13,9% ----21,5017,8016 24-11
19-12-25 490,0014,0517,63-3,58 -20,3% ----14,8514,0515 24-11
19-12-25 500,0010,8014,03-3,23 -23,0% ----12,8010,6043 24-11
19-12-25 520,005,808,48-2,68 -31,6% ----8,505,8037 24-11
19-12-25 540,003,354,99-1,64 -32,9% ----4,333,2052 24-11
19-12-25 550,002,503,93-1,43 -36,4% ----2,952,337 24-11
19-12-25 560,001,603,06-1,46 -47,7% ----1,601,587 24-11
19-12-25 580,000,921,89-0,97 -51,3% ----1,450,923 24-11
19-12-25 600,000,551,17-0,62 -53,0% ----0,770,5533 24-11
19-12-25 620,000,400,70-0,30 -42,9% ----0,400,403 24-11
19-12-25 640,000,950,40-- -- ----0,950,951 14-11
19-12-25 650,000,750,29-- -- ----0,750,4037 21-11
19-12-25 680,000,110,110,00 0,0% ----0,110,111 24-11
19-12-25 700,000,400,06-- -- ----0,550,402 21-11
19-12-25 720,000,900,03-- -- ----0,900,901 6-11
19-12-25 760,000,230,01-- -- ----0,230,232 13-11
19-12-25 800,000,300,02-- -- ----0,300,307 10-11
19-12-25 900,000,400,05-- -- ----0,490,3116 30-10
19-12-25 1.000,000,200,02-- -- ----0,200,202 27-10
19-12-25 1.200,000,090,03-- -- ----0,090,091 24-10
16-01-26 200,00--276,73-- -- --------0 --
16-01-26 220,00--256,89-- -- --------0 --
16-01-26 240,00--237,06-- -- --------0 --
16-01-26 250,00--227,19-- -- --------0 --
16-01-26 300,00--178,39-- -- --------0 --
16-01-26 320,00--158,96-- -- --------0 --
16-01-26 340,00--139,66-- -- --------0 --
16-01-26 360,00--120,77-- -- --------0 --
16-01-26 380,00--102,50-- -- --------0 --
16-01-26 400,00--84,93-- -- --------0 --
16-01-26 410,00------ -- --------0 --
16-01-26 420,00--68,54-- -- --------0 --
16-01-26 430,0057,5160,89-3,38 -5,6% ----57,5157,511 24-11
16-01-26 440,0061,0553,71-- -- ----61,0561,053 19-11
16-01-26 450,00--47,01-- -- --------0 --
16-01-26 460,0038,5540,55-2,00 -4,9% ----42,6538,552 24-11
16-01-26 470,0032,8535,25-2,40 -6,8% ----32,8532,852 24-11
16-01-26 480,0027,4029,66-2,26 -7,6% ----28,8027,407 24-11
16-01-26 490,0024,2025,03-0,83 -3,3% ----24,4524,206 24-11
16-01-26 500,0018,2121,29-3,08 -14,5% ----19,0018,007 24-11
16-01-26 520,0012,3514,56-2,21 -15,2% ----15,9012,0017 24-11
16-01-26 540,0010,8010,24+0,56 +5,5% ----10,8010,807 24-11
16-01-26 560,006,687,19-- -- ----6,686,681 21-11
16-01-26 580,003,655,15-1,50 -29,1% ----4,033,4512 24-11
16-01-26 600,003,123,66-0,54 -14,8% ----3,123,104 24-11
16-01-26 620,003,002,44-- -- ----3,003,001 18-11
16-01-26 640,001,051,77-0,72 -40,7% ----1,231,053 24-11
16-01-26 680,000,651,06-0,41 -38,7% ----0,750,654 24-11
16-01-26 720,00--0,34-- -- --------0 --
16-01-26 760,001,800,13-- -- ----1,801,801 4-11
20-02-26 200,00------ -- --------0 --
20-02-26 220,00------ -- --------0 --
20-02-26 240,00------ -- --------0 --
20-02-26 250,00------ -- --------0 --
20-02-26 300,00------ -- --------0 --
20-02-26 320,00------ -- --------0 --
20-02-26 340,00------ -- --------0 --
20-02-26 360,00------ -- --------0 --
20-02-26 380,00------ -- --------0 --
20-02-26 400,00------ -- --------0 --
20-02-26 410,00------ -- --------0 --
20-02-26 420,00------ -- --------0 --
20-02-26 430,00------ -- --------0 --
20-02-26 440,00------ -- --------0 --
20-02-26 450,00------ -- --------0 --
20-02-26 460,00------ -- --------0 --
20-02-26 470,00------ -- --------0 --
20-02-26 480,0036,45---- -- ----36,4536,4510 24-11
20-02-26 490,0032,10---- -- ----32,1032,103 24-11
20-02-26 500,0028,00---- -- ----28,0028,0010 24-11
20-02-26 520,00------ -- --------0 --
20-02-26 560,00------ -- --------0 --
20-02-26 600,00------ -- --------0 --
20-02-26 640,00------ -- --------0 --
20-03-26 140,00--337,83-- -- --------0 --
20-03-26 160,00--318,24-- -- --------0 --
20-03-26 180,00--298,42-- -- --------0 --
20-03-26 200,00362,60278,92-- -- ----362,60362,601 6-10
20-03-26 220,00--259,60-- -- --------0 --
20-03-26 240,00174,46240,05-- -- ----174,76174,4319 2-9
20-03-26 250,00--230,40-- -- --------0 --
20-03-26 260,00--220,87-- -- --------0 --
20-03-26 280,00--201,67-- -- --------0 --
20-03-26 300,00180,04182,82-- -- ----184,62180,044 21-11
20-03-26 320,00--164,22-- -- --------0 --
20-03-26 340,00172,68146,31-- -- ----172,68172,681 22-9
20-03-26 350,00165,35137,35-- -- ----165,35165,351 17-11
20-03-26 360,00162,05128,75-- -- ----162,05162,053 30-9
20-03-26 380,00136,25112,12-- -- ----136,25136,2510 20-11
20-03-26 400,0099,3096,46-- -- ----99,3099,301 21-11
20-03-26 420,00146,0282,11-- -- ----146,02146,024 29-10
20-03-26 440,0071,0068,81+2,19 +3,2% ----71,0071,001 24-11
20-03-26 460,0056,8057,20-0,40 -0,7% ----56,8056,801 24-11
20-03-26 480,0063,3046,68-- -- ----63,3063,305 20-11
20-03-26 500,0035,3338,41-3,08 -8,0% ----36,3535,332 24-11
20-03-26 550,0020,5022,46-1,96 -8,7% ----20,5020,2523 24-11
20-03-26 600,0011,3012,83-1,53 -11,9% ----11,3011,301 24-11
20-03-26 650,0010,457,44-- -- ----10,458,704 19-11
20-03-26 700,004,504,44-- -- ----4,504,002 21-11
20-03-26 800,001,651,94-0,29 -14,9% ----1,651,651 24-11
20-03-26 900,001,811,16-- -- ----1,811,814 13-11
20-03-26 1.000,000,600,68-- -- ----0,600,602 18-11
20-03-26 1.200,000,300,24-- -- ----0,300,3040 19-11
19-06-26 140,00355,19338,46-- -- ----355,19355,116 25-9
19-06-26 160,00--319,04-- -- --------0 --
19-06-26 180,00236,16299,68-- -- ----236,83235,889 3-9
19-06-26 200,00214,12280,49-- -- ----214,54214,0457 2-9
19-06-26 220,00204,00261,25-- -- ----204,00204,001 19-8
19-06-26 240,00285,68242,32-- -- ----285,68285,681 13-11
19-06-26 250,00276,11232,89-- -- ----276,11276,115 13-11
19-06-26 280,00213,00205,02-- -- ----213,00213,001 18-9
19-06-26 300,00264,16187,08-- -- ----264,16264,1610 2-10
19-06-26 320,00--169,49-- -- --------0 --
19-06-26 340,00--152,74-- -- --------0 --
19-06-26 350,00212,00144,56-- -- ----212,00212,003 8-10
19-06-26 360,00156,20136,75-- -- ----156,20156,201 19-11
19-06-26 380,00187,00121,51-- -- ----187,00187,002 13-10
19-06-26 400,00130,25107,61-- -- ----130,25129,5110 20-11
19-06-26 420,0092,8094,20-- -- ----92,8092,801 21-11
19-06-26 440,0083,0582,26-- -- ----83,0583,037 21-11
19-06-26 450,0074,0076,40-- -- ----75,1074,002 21-11
19-06-26 460,0070,0071,24-1,24 -1,7% ----70,0070,002 24-11
19-06-26 480,0058,8061,30-- -- ----62,4058,803 21-11
19-06-26 500,0053,1553,150,00 0,0% ----53,1552,902 24-11
19-06-26 550,0037,6036,39+1,21 +3,3% ----37,6037,601 24-11
19-06-26 600,0022,9524,35-1,40 -5,7% ----22,9522,9514 24-11
19-06-26 650,0016,0016,53-- -- ----16,7516,002 21-11
19-06-26 700,0010,9811,35-- -- ----10,9810,9815 21-11
19-06-26 800,005,455,87-- -- ----5,455,4510 21-11
19-06-26 900,002,653,38-0,73 -21,6% ----2,652,651 24-11
19-06-26 1.000,001,752,43-0,68 -28,0% ----1,801,754 24-11
19-06-26 1.200,001,100,98-- -- ----1,101,101 20-11
18-09-26 180,00343,69301,01-- -- ----343,69343,691 13-11
18-09-26 200,00--282,02-- -- --------0 --
18-09-26 220,00--263,25-- -- --------0 --
18-09-26 240,00--244,56-- -- --------0 --
18-09-26 250,00--235,45-- -- --------0 --
18-09-26 300,00232,68191,51-- -- ----232,68232,681 13-11
18-09-26 350,00189,96152,02-- -- ----189,96189,965 13-11
18-09-26 360,00--144,57-- -- --------0 --
18-09-26 380,00--130,57-- -- --------0 --
18-09-26 400,00115,30117,27-1,97 -1,7% ----115,30113,802 24-11
18-09-26 420,00--105,11-- -- --------0 --
18-09-26 440,00124,1993,51-- -- ----124,19124,193 13-11
18-09-26 460,00111,5783,31-- -- ----111,57111,5610 13-11
18-09-26 480,0080,9573,83-- -- ----80,9580,952 19-11
18-09-26 500,0063,0065,53-2,53 -3,9% ----63,0061,702 24-11
18-09-26 550,0045,4548,31-2,86 -5,9% ----45,4545,4020 24-11
18-09-26 600,0033,3035,34-2,04 -5,8% ----33,3033,3010 24-11
18-09-26 650,0023,6525,64-1,99 -7,8% ----23,6523,651 24-11
18-09-26 700,0023,0018,69-- -- ----23,0023,002 14-11
18-09-26 800,0015,9910,58-- -- ----15,9915,991 12-11
18-09-26 900,0013,106,20-- -- ----13,1012,952 30-10
18-09-26 1.000,00--4,17-- -- --------0 --
18-09-26 1.200,001,612,17-- -- ----1,611,611 21-11
18-12-26 200,00217,76282,82-- -- ----217,76217,6810 2-9
18-12-26 240,00183,54247,62-- -- ----183,94183,5348 2-9
18-12-26 250,00306,00238,92-- -- ----306,00306,001 2-10
18-12-26 280,00231,13213,40-- -- ----231,13231,131 23-9
18-12-26 300,00153,20197,37-- -- ----153,20152,0019 12-9
18-12-26 350,00156,50159,65-- -- ----156,50156,501 21-11
18-12-26 400,00148,00126,86-- -- ----148,00148,002 20-11
18-12-26 450,0098,0099,02-- -- ----98,0097,504 21-11
18-12-26 500,0076,0076,51-0,51 -0,7% ----76,0076,001 24-11
18-12-26 550,0058,0058,91-0,91 -1,5% ----58,0058,001 24-11
18-12-26 600,0042,7045,21-2,51 -5,6% ----42,7042,701 24-11
18-12-26 700,0024,0526,88-2,83 -10,5% ----24,0524,051 24-11
18-12-26 800,0016,7015,84+0,86 +5,4% ----16,7016,701 24-11
18-12-26 900,0010,6510,08+0,57 +5,7% ----10,6510,652 24-11
18-12-26 1.000,007,106,72+0,38 +5,7% ----7,107,101 24-11
18-12-26 1.200,003,503,66-- -- ----3,503,504 21-11
18-06-27 200,00--289,65-- -- --------0 --
18-06-27 240,00--255,20-- -- --------0 --
18-06-27 250,00--246,99-- -- --------0 --
18-06-27 300,00--207,92-- -- --------0 --
18-06-27 350,00216,70173,19-- -- ----216,70216,702 12-11
18-06-27 400,00182,45142,47-- -- ----182,45182,452 12-11
18-06-27 450,00114,00115,99-- -- ----114,00114,001 21-11
18-06-27 500,00146,0093,93-- -- ----146,00146,001 4-11
18-06-27 600,0062,7061,88-- -- ----62,7062,701 21-11
18-06-27 700,0048,8540,78-- -- ----48,8548,851 20-11
18-06-27 800,0028,0027,68+0,32 +1,2% ----28,0028,002 24-11
18-06-27 900,0034,5719,24-- -- ----34,5734,572 29-10
18-06-27 1.000,0018,6013,56-- -- ----18,6018,603 13-11
18-06-27 1.200,00--6,81-- -- --------0 --
17-12-27 200,00--292,41-- -- --------0 --
17-12-27 240,00--260,59-- -- --------0 --
17-12-27 250,00--252,87-- -- --------0 --
17-12-27 280,00199,00230,43-- -- ----199,00199,001 28-7
17-12-27 300,00231,38216,42-- -- ----231,44231,295 25-9
17-12-27 350,00204,47183,83-- -- ----204,47204,471 29-9
17-12-27 400,00155,55155,21+0,34 +0,2% ----155,55155,551 24-11
17-12-27 450,00189,60130,46-- -- ----189,60189,601 28-10
17-12-27 500,00106,63109,24-- -- ----106,63106,5112 21-11
17-12-27 550,00109,0092,26-- -- ----109,00109,001 20-11
17-12-27 600,0078,0077,31+0,69 +0,9% ----78,0078,001 24-11
17-12-27 700,0055,8055,32-- -- ----55,8055,8010 21-11
17-12-27 800,0038,6040,05-1,45 -3,6% ----38,6038,601 24-11
17-12-27 900,0028,0029,74-- -- ----28,0028,002 21-11
17-12-27 1.000,0022,0022,59-- -- ----22,0022,001 21-11
17-12-27 1.200,0015,0014,05+0,95 +6,8% ----15,0015,001 24-11
15-12-28 150,00282,25339,39-- -- ----282,25282,252 19-8
15-12-28 200,00246,36302,79-- -- ----246,36246,361 5-9
15-12-28 250,00--266,67-- -- --------0 --
15-12-28 280,00--246,93-- -- --------0 --
15-12-28 300,00300,00234,11-- -- ----300,00300,001 2-10
15-12-28 350,00--205,24-- -- --------0 --
15-12-28 400,00204,10178,79-- -- ----204,10204,102 20-11
15-12-28 450,00215,00156,11-- -- ----215,00215,001 4-11
15-12-28 500,00134,00136,41-- -- ----134,00134,005 21-11
15-12-28 550,00176,11119,56-- -- ----176,11176,111 27-10
15-12-28 600,00101,50104,52-- -- ----101,50101,501 21-11
15-12-28 700,0078,4880,75-- -- ----78,4878,1016 21-11
15-12-28 800,0063,0063,97-- -- ----63,0063,002 21-11
15-12-28 900,0058,6951,42-- -- ----58,6958,692 17-11
15-12-28 1.000,0047,5941,26-- -- ----47,5947,592 17-11
15-12-28 1.200,0028,0027,37-- -- ----28,0026,803 21-11
21-12-29 150,00293,80343,53-- -- ----293,80293,801 8-8
21-12-29 200,00381,00309,02-- -- ----381,00381,001 6-10
21-12-29 250,00234,18278,97-- -- ----234,18234,181 10-9
21-12-29 280,00325,56260,67-- -- ----325,56325,561 3-10
21-12-29 300,00312,00249,25-- -- ----312,00312,001 6-10
21-12-29 350,00240,00222,38-- -- ----240,00240,001 29-9
21-12-29 400,00253,00199,34-- -- ----253,00253,001 13-10
21-12-29 450,00193,00178,13-- -- ----193,00193,001 19-11
21-12-29 500,00156,00159,87-- -- ----156,00156,0010 21-11
21-12-29 550,00186,25143,25-- -- ----186,25186,252 15-10
21-12-29 600,00125,00129,09-- -- ----125,00125,001 21-11
21-12-29 700,00109,20104,75-- -- ----109,20109,201 18-11
21-12-29 800,0084,2586,00-- -- ----84,2584,251 21-11
21-12-29 900,00102,0071,76-- -- ----102,00102,001 27-10
21-12-29 1.000,0063,0061,06-- -- ----65,0063,0014 14-11
21-12-29 1.200,0066,0044,35-- -- ----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?