Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 512,40509,40+3,00 +0,6% 516,00510,8090.72317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-12-2025)
Totaal volume 1.457 (715 Calls, 742 Puts)
Totaal open interest bij opening 15.587 (8.311 Calls, 7.276 Puts)
Call / Put ratio 0,96
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-251140,00357,75377,81-8,41 -2,2% 369,60373,55357,75357,751 4-6
19-12-25 160,00--357,81-- -- 349,60353,60----0 --
19-12-252180,00319,20337,81-- -- 329,65333,55319,30319,202 4-6
19-12-2530200,00310,50317,81-- -- 309,65313,55310,50310,501 18-12
19-12-251220,00230,40297,81-8,41 -2,8% 289,65293,55230,95228,1536 30-7
19-12-2533240,00184,25277,82-- -- 269,65273,60184,34184,2510 5-8
19-12-2515250,00261,01267,82-- -- 259,65263,60261,01261,013 16-12
19-12-25 260,00--257,82-- -- 249,60253,60----0 --
19-12-2514280,00185,00237,82-8,42 -3,5% 229,65233,60185,00185,002 23-7
19-12-2539300,00206,10217,82-11,72 -5,4% 209,65213,60206,10206,104 19-12
19-12-254320,00150,41197,82-- -- 189,65193,60150,41150,314 1-12
19-12-255340,00161,04177,82-- -- 169,65173,60161,44161,046 18-9
19-12-2575350,00200,30167,82-- -- 159,65163,60200,30200,301 3-10
19-12-252360,00139,77157,82-- -- 149,65153,60139,77139,771 19-9
19-12-2543380,00187,50137,83-- -- 129,65133,60187,50187,501 27-10
19-12-25 390,00--127,83-8,43 -6,6% 119,65123,65----0 --
19-12-25280400,00110,44117,83-- -- 109,65113,60110,44110,441 18-12
19-12-25 410,00--107,83-- -- 99,65103,65----0 --
19-12-25389420,0092,4097,83-8,43 -8,6% 89,7093,6092,4092,401 16-12
19-12-254430,0077,3687,83-10,47 -11,9% 79,7083,6077,3677,361 19-12
19-12-25211440,0077,5077,83-8,43 -10,8% 69,7073,6077,5077,501 19-12
19-12-25707450,0061,7767,83-6,06 -8,9% 59,7063,6062,5056,5012 19-12
19-12-25134460,0049,7757,83-8,43 -14,6% 49,7053,6550,0049,774 19-12
19-12-2565470,0037,1347,84-10,71 -22,4% 39,7043,6537,1337,131 19-12
19-12-25 475,00--42,86-8,46 -19,7% 34,9038,35----0 --
19-12-25135480,0029,8737,90-8,03 -21,2% 30,1533,1537,6527,1310 19-12
19-12-25 485,00--32,99-- -- 25,4027,90----0 --
19-12-2579490,0028,0528,15-- -- 20,6522,7031,3621,2117 18-12
19-12-252495,0013,5023,40-9,00 -38,5% 15,6517,6513,5013,501 19-12
19-12-25509500,0013,0018,75-9,35 -49,9% 10,7012,7014,807,2158 19-12
19-12-2542510,002,2510,27-8,02 -78,1% 1,233,235,201,70132 19-12
19-12-25244520,000,034,17-4,14 -99,3% --0,213,000,0387 19-12
19-12-25100530,000,021,24-1,22 -98,4% --0,020,230,0223 19-12
19-12-25158540,000,100,36-0,26 -72,2% --0,070,200,0429 19-12
19-12-25326550,000,010,10-0,09 -90,0% --0,010,010,018 19-12
19-12-25436560,000,010,02-0,01 -50,0% --0,010,010,018 19-12
19-12-2527570,000,090,12-0,03 -25,0% ----0,090,091 18-12
19-12-25121580,000,050,050,00 0,0% --0,120,050,058 19-12
19-12-258590,000,150,01-- -- ----0,150,151 16-12
19-12-25713600,000,010,010,00 0,0% --0,120,020,0124 19-12
19-12-2575620,000,050,01+0,04 +400,0% ----0,050,051 16-12
19-12-257640,000,010,10-0,09 -90,0% --0,160,010,011 19-12
19-12-25267650,000,010,09-0,08 -88,9% --0,010,020,015 19-12
19-12-2544680,000,200,06-- -- ----0,200,202 10-12
19-12-25784700,000,010,05-0,04 -80,0% --0,010,010,012 19-12
19-12-2510720,000,010,04-- -- ----0,010,011 5-12
19-12-252760,000,230,03-- -- ----0,230,232 13-11
19-12-25409800,000,010,010,00 0,0% --0,010,010,013 19-12
19-12-25114900,000,400,01-- -- ----0,490,3116 30-10
19-12-251251.000,000,200,02-- -- --0,120,200,202 27-10
19-12-254431.200,000,090,02-- -- ----0,090,091 24-10
16-01-26 200,00--309,78-- -- --------0 --
16-01-26 220,00--289,82-- -- --------0 --
16-01-26 240,00--269,86-- -- --------0 --
16-01-26 250,00--259,89-- -- --------0 --
16-01-26 280,00--230,01-- -- --------0 --
16-01-26 300,00--210,13-- -- --------0 --
16-01-26 320,00--191,09-- -- --------0 --
16-01-26 340,00--170,98-- -- --------0 --
16-01-26 360,00--151,19-- -- --------0 --
16-01-26 380,00--131,52-- -- --------0 --
16-01-26 400,00--111,65-- -- --------0 --
16-01-26 410,00111,50102,15-- -- ----111,50105,002 18-12
16-01-26 420,0096,0092,37-- -- ----96,0096,001 16-12
16-01-26 430,0080,6182,78-- -- ----80,6180,611 19-12
16-01-26 440,0070,9073,39-- -- ----70,9070,901 17-12
16-01-26 450,0072,7564,37-- -- ----72,7571,843 18-12
16-01-26 460,0053,7455,50-- -- ----53,7453,741 17-12
16-01-26 470,0054,5647,43-- -- ----54,5648,582 18-12
16-01-26 480,0042,0039,34-- -- ----42,0036,903 19-12
16-01-26 490,0034,2532,31-- -- ----34,4530,259 19-12
16-01-26 500,0027,3025,75-- -- 24,7535,0027,3024,6512 19-12
16-01-26 520,0016,4115,47-- -- ----18,0514,7527 19-12
16-01-26 540,009,248,85-- -- --12,1011,608,4055 19-12
16-01-26 560,005,154,64-- -- ----5,354,6040 19-12
16-01-26 580,002,752,58-- -- ----2,802,509 19-12
16-01-26 600,001,401,36-- -- --2,021,401,403 19-12
16-01-2641620,000,900,740,00 0,0% ----0,900,752 19-12
16-01-26 640,000,600,55-- -- ----0,650,603 19-12
16-01-26 680,000,660,31-- -- ----0,660,665 15-12
16-01-26 720,000,320,23-- -- ----0,320,321 16-12
16-01-26 760,000,630,25-- -- ----0,650,633 9-12
20-02-26 200,00--310,37-- -- --------0 --
20-02-26 220,00--290,56-- -- --------0 --
20-02-26 240,00--270,82-- -- --------0 --
20-02-26 250,00--260,94-- -- --------0 --
20-02-26 280,00--231,41-- -- --------0 --
20-02-26 300,00--211,76-- -- --------0 --
20-02-26 320,00--192,16-- -- --------0 --
20-02-26 340,00--172,69-- -- --------0 --
20-02-26 360,00--153,34-- -- --------0 --
20-02-26 380,00--134,15-- -- --------0 --
20-02-26 400,0086,13115,51-- -- ----86,1386,131 2-12
20-02-26 410,00--106,36-- -- --------0 --
20-02-26 420,00--97,58-- -- --------0 --
20-02-26 430,00--88,89-- -- --------0 --
20-02-26 440,0080,1580,63-- -- ----80,1580,151 17-12
20-02-26 450,0072,1572,48-- -- ----72,1571,322 17-12
20-02-26 460,0038,0064,94-- -- ----38,2538,002 25-11
20-02-26 470,0080,0057,62-- -- ----80,0080,001 8-12
20-02-26 480,0057,5650,84-- -- ----57,5657,561 18-12
20-02-26 490,0053,1044,49-- -- ----53,1053,101 17-12
20-02-26 500,0039,9038,69-- -- --45,0041,0038,057 19-12
20-02-26 520,0029,6528,70-- -- --35,0029,6529,651 19-12
20-02-26 540,0020,6020,91-- -- ----20,8520,603 19-12
20-02-26 560,0015,4015,03-- -- ----15,4015,401 19-12
20-02-26 580,0011,0510,69-- -- ----11,0511,052 19-12
20-02-2616600,0010,337,540,00 0,0% ----10,3310,252 17-12
20-02-26 620,005,905,33-- -- ----7,205,903 17-12
20-02-26 640,004,053,70-- -- ----4,054,052 19-12
20-02-26 680,002,501,96-- -- ----2,502,501 18-12
20-02-26 720,004,001,18-- -- ----4,004,001 9-12
20-03-26 140,00--371,34-- -- --------0 --
20-03-26 160,00--351,61-- -- --------0 --
20-03-26 180,00--331,99-- -- --------0 --
20-03-26 200,00362,60311,93-- -- --362,60362,60362,601 6-10
20-03-26 220,00--292,37-- -- --------0 --
20-03-26 240,00174,46272,88-- -- ----174,76174,4319 2-9
20-03-26 250,00--262,78-- -- --------0 --
20-03-26 260,00--252,50-- -- --------0 --
20-03-26 280,00--233,63-- -- --------0 --
20-03-26 300,00216,61214,01-- -- ----216,61216,611 18-12
20-03-26 320,00--195,03-- -- --------0 --
20-03-26 340,00172,68175,75-- -- ----172,68172,681 22-9
20-03-26 350,00173,41166,25-- -- ----173,41173,412 12-12
20-03-26 360,00162,05157,05-- -- ----162,05162,053 30-9
20-03-26 380,00136,25138,56-- -- ----136,25136,2510 20-11
20-03-26 400,00123,50120,85-- -- ----123,50118,2010 19-12
20-03-26 420,00141,00104,05-- -- ----141,00141,001 8-12
20-03-26 440,0094,5088,46-- -- ----94,5094,506 18-12
20-03-26 450,00------ -- ---------- --
20-03-26 460,0074,0073,78-- -- ----75,5074,006 19-12
20-03-26 470,00------ -- ---------- --
20-03-26159480,0060,1760,600,00 0,0% ----67,2060,176 17-12
20-03-26 490,00------ -- ---------- --
20-03-26 500,0053,9648,96-- -- ----53,9653,961 18-12
20-03-26 520,00------ -- ---------- --
20-03-26 540,00------ -- ---------- --
20-03-26 550,0028,6527,50-- -- ----30,5026,7033 19-12
20-03-26 560,00------ -- ---------- --
20-03-26 580,00------ -- ---------- --
20-03-26 600,0014,9014,95-- -- ----16,1014,7510 19-12
20-03-26 650,008,607,86-- -- ----8,608,602 19-12
20-03-26 680,00------ -- ---------- --
20-03-26 700,005,554,28-- -- ----5,555,551 16-12
20-03-26 800,001,551,59-- -- ----1,551,551 19-12
20-03-26 900,000,710,91-- -- ----0,710,713 2-12
20-03-26 1.000,000,400,55-- -- ----0,400,401 17-12
20-03-26 1.200,000,250,23-- -- ----0,250,251 17-12
19-06-26 140,00355,19370,87-- -- ----355,19355,116 25-9
19-06-26 160,00--351,25-- -- --------0 --
19-06-26 180,00236,16331,77-- -- ----236,83235,889 3-9
19-06-26 200,00214,12312,42-- -- ----214,54214,0457 2-9
19-06-26 220,00204,00293,22-- -- ----204,00204,001 19-8
19-06-26 240,00263,36274,53-- -- ----263,36263,361 3-12
19-06-26 250,00276,11264,94-- -- ----276,11276,115 13-11
19-06-26 280,00213,00236,40-- -- ----213,00213,001 18-9
19-06-26 300,00240,20217,48-- -- ----240,20240,201 8-12
19-06-26 320,00--199,15-- -- --------0 --
19-06-26 340,00--181,03-- -- --------0 --
19-06-26 350,00192,50172,30-- -- ----192,50192,501 12-12
19-06-26 360,00156,20163,62-- -- ----156,20156,201 19-11
19-06-26 380,00187,00146,75-- -- ----187,00187,002 13-10
19-06-26 400,00130,25130,81-- -- ----130,25129,5110 20-11
19-06-26 420,0092,80115,80-- -- ----92,8092,801 21-11
19-06-26 440,00146,00101,61-- -- ----146,00146,001 9-12
19-06-26 450,00110,0095,09-- -- ----110,00110,001 12-12
19-06-26 460,0092,0088,60-- -- ----92,0092,001 15-12
19-06-26 480,0067,9776,49-- -- ----68,1667,972 3-12
19-06-26 500,0067,2065,72-- -- ----68,0064,254 19-12
19-06-26 550,0046,5044,40-- -- ----47,7546,5010 19-12
19-06-26 600,0029,3529,57-- -- ----29,3529,354 19-12
19-06-26 650,0020,3519,42-- -- ----20,3520,102 19-12
19-06-26 700,0017,2012,91-- -- ----17,2017,002 12-12
19-06-26 800,006,706,01-- -- ----6,706,702 15-12
19-06-26 900,005,753,19-- -- ----5,755,751 8-12
19-06-26 1.000,002,302,10-- -- --4,002,352,302 16-12
19-06-26 1.200,001,101,09-- -- ----1,151,1011 19-12
18-09-26 160,00397,63352,73-- -- ----397,63397,6317 9-12
18-09-26 180,00343,69333,50-- -- ----343,69343,691 13-11
18-09-26 200,00--314,40-- -- --------0 --
18-09-26 220,00--295,30-- -- --------0 --
18-09-26 240,00--276,42-- -- --------0 --
18-09-26 250,00--267,04-- -- --------0 --
18-09-26 300,00232,68221,02-- -- ----232,68232,681 13-11
18-09-26 340,00--186,63-- -- --------0 --
18-09-26 350,00169,07178,39-- -- ----169,07169,071 3-12
18-09-26 360,00141,27170,27-- -- ----141,27141,271 1-12
18-09-26 380,00126,51154,81-- -- ----126,51126,511 1-12
18-09-26 400,00115,30140,24-- -- ----115,30113,802 24-11
18-09-26 420,0097,36126,21-- -- ----97,3697,264 1-12
18-09-26 440,00112,50113,29-- -- ----112,50111,002 19-12
18-09-26 460,00100,70100,94-- -- ----100,70100,002 19-12
18-09-26 480,0088,3589,86-- -- ----88,3588,351 19-12
18-09-26 500,0080,4079,39-- -- ----80,4080,401 15-12
18-09-26 550,0059,7458,10-- -- ----60,4559,7413 15-12
18-09-26 600,0042,0041,96-- -- ----42,0042,001 19-12
18-09-26 650,0033,0030,34-- -- ----33,0033,001 5-12
18-09-26 700,0021,7021,84-- -- ----21,7021,701 19-12
18-09-2632800,0014,9011,710,00 0,0% ----14,9014,902 12-12
18-09-26 900,008,606,57-- -- ----8,608,601 12-12
18-09-26 1.000,004,284,05-- -- ----4,284,281 17-12
18-09-26 1.200,003,602,15-- -- ----3,603,553 9-12
18-12-26 180,00------ -- ---------- --
18-12-26 200,00367,00315,93-- -- ----367,00367,005 10-12
18-12-26 220,00------ -- ---------- --
18-12-26 240,00233,35279,36-- -- ----233,35233,351 25-11
18-12-26 250,00306,00270,29-- -- ----306,00306,001 2-10
18-12-26 280,00209,00243,68-- -- ----209,00209,002 26-11
18-12-26 300,00191,74226,56-- -- ----191,74191,742 28-11
18-12-26 350,00215,00186,08-- -- ----215,00200,004 8-12
18-12-26 380,00------ -- ---------- --
18-12-26 400,00166,70150,00-- -- ----166,70166,702 12-12
18-12-26 420,00------ -- ---------- --
18-12-26 440,00------ -- ---------- --
18-12-26 450,00119,44118,36-- -- ----119,44119,441 18-12
18-12-26 460,00------ -- ---------- --
18-12-26 480,00------ -- ---------- --
18-12-26 500,0094,0091,72-- -- ----94,0091,003 19-12
18-12-26 550,0070,0070,31-- -- --104,0071,9570,002 19-12
18-12-26557600,0054,1053,920,00 0,0% ----54,1052,902 19-12
18-12-26 700,0032,7531,43-- -- 25,00--32,7532,506 18-12
18-12-26 800,0018,2518,36-- -- ----18,2518,251 19-12
18-12-26 900,0011,9111,23-- -- --13,8511,9111,911 18-12
18-12-26 1.000,007,757,30-- -- ----7,757,752 16-12
18-12-262321.200,003,803,760,00 0,0% ----3,803,801 16-12
18-06-27 200,00--321,52-- -- --------0 --
18-06-27 240,00--285,50-- -- --------0 --
18-06-27 250,00--277,03-- -- --------0 --
18-06-27 300,00--236,18-- -- --------0 --
18-06-27 350,00216,70198,60-- -- ----216,70216,702 12-11
18-06-27 400,00184,00165,13-- -- ----184,00184,001 12-12
18-06-27 450,00134,00135,78-- -- ----134,00134,001 19-12
18-06-27 500,00119,00110,87-- -- ----132,50119,002 12-12
18-06-27 600,0098,9973,26-- -- ----100,3598,992 9-12
18-06-27 700,0049,1648,02-- -- ----49,1648,504 18-12
18-06-27 800,0033,0132,08-- -- ----33,0133,012 18-12
18-06-27 900,0026,3021,81-- -- ----26,3026,301 12-12
18-06-27 1.000,0017,2515,45-- -- ----17,2517,253 5-12
18-06-27 1.200,00--8,50-- -- --------0 --
17-12-27 200,00--325,56-- -- --------0 --
17-12-27 240,00--292,61-- -- --------0 --
17-12-27 250,00--284,75-- -- --------0 --
17-12-27 280,00199,00261,21-- -- ----199,00199,001 28-7
17-12-27 300,00231,38246,36-- -- ----231,44231,295 25-9
17-12-27 350,00204,47210,94-- -- ----204,47204,471 29-9
17-12-27 400,00213,00179,07-- -- ----213,00213,001 8-12
17-12-27 450,00157,00151,27-- -- ----157,00157,001 15-12
17-12-27 500,00134,50127,79-- -- ----134,50134,501 5-12
17-12-27 550,00114,50107,62-- -- ----114,50114,501 18-12
17-12-27 600,0089,0090,85-- -- ----90,0089,004 17-12
17-12-27 700,0069,5064,30-- -- ----81,5069,507 12-12
17-12-27 800,0061,5546,44-- -- ----61,5561,551 8-12
17-12-27 900,0046,3634,00-- -- ----46,3646,361 10-12
17-12-27 1.000,0026,5625,04-- -- ----26,5626,413 15-12
17-12-27 1.200,0015,5614,97-- -- ----15,5615,413 15-12
15-12-28 150,00282,25372,32-- -- ----282,25282,252 19-8
15-12-28 200,00246,36333,91-- -- ----246,36246,361 5-9
15-12-28 250,00--296,66-- -- --------0 --
15-12-28 280,00--275,63-- -- --------0 --
15-12-28 300,00282,90262,18-- -- --330,00282,90282,902 8-12
15-12-28 350,00--231,02-- -- --------0 --
15-12-28 400,00204,10203,15-- -- ----204,10204,102 20-11
15-12-28 450,00220,00178,23-- -- ----220,00220,001 10-12
15-12-28 500,00159,00156,48-- -- ----159,00159,005 16-12
15-12-287550,00176,11137,430,00 0,0% ----176,11176,111 27-10
15-12-28 600,00120,60120,58-- -- ----120,60120,602 19-12
15-12-28 700,0092,7293,35-- -- ----92,7292,721 19-12
15-12-28 800,0072,2274,12-- -- ----72,2272,221 19-12
15-12-28 900,0077,4459,07-- -- ----77,4477,441 10-12
15-12-28 1.000,0060,0746,98-- -- ----60,0760,071 10-12
15-12-28 1.200,0032,0031,13-- -- ----32,0032,001 15-12
21-12-29 150,00293,80376,22-- -- ----293,80293,801 8-8
21-12-29 200,00381,00340,31-- -- ----381,00381,001 6-10
21-12-29 250,00234,18307,50-- -- ----234,18234,181 10-9
21-12-295280,00330,73290,170,00 0,0% ----330,81330,732 10-12
21-12-29 300,00312,00278,02-- -- ----312,00312,001 6-10
21-12-29 350,00252,61249,55-- -- ----252,61252,613 16-12
21-12-29 400,00253,00224,17-- -- ----253,00253,001 13-10
21-12-29 450,00208,50201,27-- -- ----208,50207,002 18-12
21-12-29 500,00201,00181,03-- -- ----201,00201,005 12-12
21-12-29 550,00160,79162,59-- -- ----171,69160,792 17-12
21-12-2928600,00173,40146,650,00 0,0% ----173,40173,401 10-12
21-12-29 700,0099,00119,49-- -- ----99,0099,0010 28-11
21-12-29 800,0096,0097,96-- -- ----96,0096,001 4-12
21-12-29 900,0079,2181,16-- -- ----80,7379,2145 4-12
21-12-29 1.000,0068,6568,54-- -- ----73,4068,652 17-12
21-12-29 1.200,0066,0050,02-- -- ----66,0066,001 31-10
20-12-30 250,00------ -- ---------- --
20-12-30 300,00------ -- ---------- --
20-12-30 350,00------ -- ---------- --
20-12-30 400,00------ -- ---------- --
20-12-30 450,00------ -- ---------- --
20-12-30 500,00------ -- ---------- --
20-12-30 600,00------ -- ---------- --
20-12-30 700,00------ -- ---------- --
20-12-30 800,00------ -- ---------- --
20-12-30 1.000,00------ -- ---------- --
20-12-30 1.200,00------ -- ---------- --
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?