Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 474,40471,70+2,70 +0,6% 474,60470,00144.05517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-11-2025)
Totaal volume 639 (222 Calls, 417 Puts)
Totaal open interest bij opening 1.468 (1.232 Calls, 236 Puts)
Call / Put ratio 0,53
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 140,00357,75338,41-- -- ----357,75357,751 4-6
19-12-25 160,00--318,44-- -- --------0 --
19-12-25 180,00319,20298,47-- -- ----319,30319,202 4-6
19-12-25 200,00275,75278,50-- -- ----275,75271,702 26-11
19-12-25 220,00230,40258,53-- -- ----230,95228,1536 30-7
19-12-25 240,00184,25238,56-- -- ----184,34184,2510 5-8
19-12-25 250,00253,22228,58-- -- ----253,22253,2210 18-9
19-12-25 260,00--218,59-- -- --------0 --
19-12-25 280,00185,00198,62-- -- ----185,00185,002 23-7
19-12-25 300,00221,38178,67-- -- ----221,38221,383 13-11
19-12-25 320,00--158,74-- -- --------0 --
19-12-25 340,00161,04138,93-- -- ----161,44161,046 18-9
19-12-25 350,00200,30129,10-- -- ----200,30200,301 3-10
19-12-25 360,00139,77119,30-- -- ----139,77139,771 19-9
19-12-25 380,00187,5099,78-- -- ----187,50187,501 27-10
19-12-25 390,00--90,03-- -- --------0 --
19-12-25 400,0074,3680,36-- -- ----74,3674,362 21-11
19-12-25 410,00--70,89-- -- --------0 --
19-12-25 420,0059,2861,65-- -- ----59,2859,281 26-11
19-12-25 430,0051,3152,71-- -- ----51,3151,311 24-11
19-12-25 440,0039,9744,23-4,26 -9,6% ----39,9739,971 27-11
19-12-25 450,0033,0036,35-3,35 -9,2% ----33,4033,002 27-11
19-12-25 460,0022,0029,15-- -- ----22,0022,001 25-11
19-12-25 470,0019,5222,77-3,25 -14,3% ----21,5519,5213 27-11
19-12-25 480,0015,3417,39-2,05 -11,8% ----16,8015,347 27-11
19-12-25 490,0012,0312,99-0,96 -7,4% ----12,0312,031 27-11
19-12-25 500,007,709,54-1,84 -19,3% ----9,107,7088 27-11
19-12-25 520,003,795,02-1,23 -24,5% ----4,553,7927 27-11
19-12-25 540,001,802,56-0,76 -29,7% ----2,351,8010 27-11
19-12-25 550,001,551,86-0,31 -16,7% ----1,551,502 27-11
19-12-25 560,001,101,35-0,25 -18,5% ----1,101,101 27-11
19-12-25 580,000,700,74-- -- ----0,700,704 26-11
19-12-25 600,000,330,49-0,16 -32,7% ----0,330,331 27-11
19-12-25 620,000,270,34-- -- ----0,270,254 26-11
19-12-25 640,000,950,22-- -- ----0,950,951 14-11
19-12-25 650,000,750,18-- -- ----0,750,4037 21-11
19-12-25 680,000,110,10-- -- ----0,110,111 24-11
19-12-25 700,000,320,06-- -- ----0,320,0911 25-11
19-12-25 720,000,140,04-- -- ----0,140,141 26-11
19-12-252760,000,230,01-- -- ----0,230,232 13-11
19-12-25414800,000,300,11-- -- ----0,300,307 10-11
19-12-25114900,000,400,08-- -- ----0,490,3116 30-10
19-12-251251.000,000,200,05-- -- ----0,200,202 27-10
19-12-254431.200,000,090,02-- -- ----0,090,091 24-10
16-01-26 200,00--279,02-- -- --------0 --
16-01-26 220,00--259,20-- -- --------0 --
16-01-26 240,00--239,40-- -- --------0 --
16-01-26 250,00--229,51-- -- --------0 --
16-01-26 280,00--199,85-- -- --------0 --
16-01-26 300,00--180,09-- -- --------0 --
16-01-26 320,00--160,43-- -- --------0 --
16-01-26 340,00--140,83-- -- --------0 --
16-01-26 360,00--121,34-- -- --------0 --
16-01-26 380,00--102,31-- -- --------0 --
16-01-26 400,00--83,88-- -- --------0 --
16-01-26 410,00--75,12-- -- --------0 --
16-01-26 420,0064,3866,57-- -- ----64,3864,381 26-11
16-01-26 430,0057,0058,59-- -- ----57,0053,502 26-11
16-01-26 440,0047,3250,83-3,51 -6,9% ----47,4447,324 27-11
16-01-26 450,00--43,54-- -- --------0 --
16-01-26 460,0028,2537,19-- -- ----28,2528,251 25-11
16-01-26 470,0028,0031,09-- -- ----28,0027,804 26-11
16-01-26 480,0023,9025,76-1,86 -7,2% ----25,2523,904 27-11
16-01-26 490,0020,0321,45-1,42 -6,6% ----20,0320,031 27-11
16-01-26 500,0016,1617,53-1,37 -7,8% ----16,2016,162 27-11
16-01-26 520,009,7011,63-1,93 -16,6% ----11,109,7010 27-11
16-01-26 540,006,357,41-1,06 -14,3% ----6,356,352 27-11
16-01-26 560,003,754,62-0,87 -18,8% ----3,903,752 27-11
16-01-26 580,002,552,94-0,39 -13,3% ----2,552,551 27-11
16-01-26 600,001,601,94-- -- ----1,601,601 26-11
16-01-26 620,001,101,43-- -- ----1,101,101 26-11
16-01-26 640,000,851,01-- -- ----0,850,851 26-11
16-01-26 680,000,650,62-- -- ----0,750,654 24-11
16-01-26 720,00--0,41-- -- --------0 --
16-01-26 760,001,800,27-- -- ----1,801,801 4-11
20-02-26 200,00--279,93-- -- --------0 --
20-02-26 220,00--260,23-- -- --------0 --
20-02-26 240,00--240,53-- -- --------0 --
20-02-26 250,00--230,68-- -- --------0 --
20-02-26 280,00--201,24-- -- --------0 --
20-02-26 300,00--181,82-- -- --------0 --
20-02-26 320,00--162,44-- -- --------0 --
20-02-26 340,00--143,41-- -- --------0 --
20-02-26 360,00--124,68-- -- --------0 --
20-02-26 380,00--106,56-- -- --------0 --
20-02-26 400,00--89,40-- -- --------0 --
20-02-26 410,00--81,41-- -- --------0 --
20-02-26 420,00--73,51-- -- --------0 --
20-02-26 430,00--66,20-- -- --------0 --
20-02-26 440,00--59,04-- -- --------0 --
20-02-26 450,00--52,56-- -- --------0 --
20-02-26 460,0038,0046,28-- -- ----38,2538,002 25-11
20-02-26 470,0038,8040,87-- -- ----38,8037,453 26-11
20-02-26 480,0034,0035,62-1,62 -4,5% ----34,0034,001 27-11
20-02-26 490,0031,2031,17-- -- ----31,2031,201 25-11
20-02-26 500,0025,3726,90-- -- ----25,3724,552 26-11
20-02-26 520,0019,5520,15-- -- ----19,5519,551 25-11
20-02-26 560,0010,0611,06-- -- ----10,0610,061 26-11
20-02-26 600,00--5,76-- -- --------0 --
20-02-26 640,003,303,16-- -- ----3,303,301 25-11
20-03-26 140,00--339,85-- -- --------0 --
20-03-26 160,00--320,14-- -- --------0 --
20-03-26 180,00--300,47-- -- --------0 --
20-03-26 200,00362,60280,82-- -- ----362,60362,601 6-10
20-03-26 220,00--261,24-- -- --------0 --
20-03-26 240,00174,46241,72-- -- ----174,76174,4319 2-9
20-03-26 250,00--231,96-- -- --------0 --
20-03-26 260,00--222,29-- -- --------0 --
20-03-26 280,00--203,01-- -- --------0 --
20-03-26 300,00180,04183,81-- -- ----184,62180,044 21-11
20-03-26 320,00--165,00-- -- --------0 --
20-03-26 340,00172,68146,48-- -- ----172,68172,681 22-9
20-03-26 350,00131,41137,53-- -- ----131,41131,411 25-11
20-03-26 360,00162,05128,54-- -- ----162,05162,053 30-9
20-03-26 380,00136,25111,55-- -- ----136,25136,2510 20-11
20-03-26 400,0088,5095,70-- -- ----88,5085,7053 25-11
20-03-26 420,00146,0280,65-- -- ----146,02146,024 29-10
20-03-26 440,0063,1567,03-- -- ----63,1563,151 26-11
20-03-26 460,0055,0054,80-- -- ----55,0053,002 26-11
20-03-26 480,0042,3444,50-2,16 -4,9% ----44,0042,347 27-11
20-03-26 500,0033,1336,02-2,89 -8,0% ----34,9333,132 27-11
20-03-26 550,0019,0520,31-- -- ----19,0517,806 26-11
20-03-26 600,009,8511,00-- -- ----10,229,854 26-11
20-03-26 650,005,506,07-0,57 -9,4% ----5,505,503 27-11
20-03-26 700,002,883,33-0,45 -13,5% ----3,152,883 27-11
20-03-26 800,001,481,51-- -- ----1,481,481 25-11
20-03-26 900,001,810,91-- -- ----1,811,814 13-11
20-03-26 1.000,000,600,52-- -- ----0,600,602 18-11
20-03-26 1.200,000,300,23-- -- ----0,300,3040 19-11
19-06-26 140,00355,19340,95-- -- ----355,19355,116 25-9
19-06-26 160,00--321,50-- -- --------0 --
19-06-26 180,00236,16302,06-- -- ----236,83235,889 3-9
19-06-26 200,00214,12282,73-- -- ----214,54214,0457 2-9
19-06-26 220,00204,00263,52-- -- ----204,00204,001 19-8
19-06-26 240,00285,68244,35-- -- ----285,68285,681 13-11
19-06-26 250,00276,11234,90-- -- ----276,11276,115 13-11
19-06-26 280,00213,00206,69-- -- ----213,00213,001 18-9
19-06-26 300,00264,16188,38-- -- ----264,16264,1610 2-10
19-06-26 320,00--170,44-- -- --------0 --
19-06-26 340,00--153,35-- -- --------0 --
19-06-26 350,00212,00145,03-- -- ----212,00212,003 8-10
19-06-26 360,00156,20136,86-- -- ----156,20156,201 19-11
19-06-26 380,00187,00121,50-- -- ----187,00187,002 13-10
19-06-26 400,00130,25106,79-- -- ----130,25129,5110 20-11
19-06-26 420,0092,8093,09-- -- ----92,8092,801 21-11
19-06-26 440,0083,0580,88-- -- ----83,0583,037 21-11
19-06-26 450,0071,8074,79-- -- ----71,8071,801 26-11
19-06-26 460,0070,0069,45-- -- ----70,0070,002 24-11
19-06-26 480,0058,8059,54-- -- ----62,4058,803 21-11
19-06-26 500,0048,8550,97-2,12 -4,2% ----49,0048,853 27-11
19-06-26 550,0032,2533,94-1,69 -5,0% ----32,2532,251 27-11
19-06-26 600,0020,6022,30-1,70 -7,6% ----20,6020,601 27-11
19-06-26 650,0013,8514,69-0,84 -5,7% ----13,8513,851 27-11
19-06-26 700,009,009,75-0,75 -7,7% ----9,009,001 27-11
19-06-26 800,005,454,55-- -- ----5,455,4510 21-11
19-06-26 900,002,652,61-- -- ----2,652,651 24-11
19-06-26 1.000,001,701,55+0,15 +9,7% ----1,701,701 27-11
19-06-26 1.200,001,100,78-- -- ----1,101,101 20-11
18-09-26 160,00--322,17-- -- --------0 --
18-09-26 180,00343,69303,02-- -- ----343,69343,691 13-11
18-09-26 200,00--283,93-- -- --------0 --
18-09-26 220,00--264,98-- -- --------0 --
18-09-26 240,00--246,35-- -- --------0 --
18-09-26 250,00--237,07-- -- --------0 --
18-09-26 300,00232,68192,41-- -- ----232,68232,681 13-11
18-09-26 340,00--159,55-- -- --------0 --
18-09-26 350,00189,96151,92-- -- ----189,96189,965 13-11
18-09-26 360,00--144,49-- -- --------0 --
18-09-26 380,00--129,93-- -- --------0 --
18-09-26 400,00115,30116,63-- -- ----115,30113,802 24-11
18-09-26 420,00--103,83-- -- --------0 --
18-09-26 440,00124,1992,38-- -- ----124,19124,193 13-11
18-09-26 460,00111,5781,48-- -- ----111,57111,5610 13-11
18-09-26 480,0069,0872,15-- -- ----69,0869,081 26-11
18-09-26 500,0063,0063,38-- -- ----63,0061,702 24-11
18-09-26 550,0045,4545,87-- -- ----45,4545,4020 24-11
18-09-26 600,0030,8833,01-- -- ----31,0030,882 26-11
18-09-26 650,0021,7523,58-- -- ----21,7521,751 25-11
18-09-26 700,0015,7516,84-- -- ----15,9015,752 25-11
18-09-26 800,008,508,80-- -- ----8,508,505 26-11
18-09-26 900,0013,105,10-- -- ----13,1012,952 30-10
18-09-26 1.000,00--3,29-- -- --------0 --
18-09-26 1.200,001,611,91-- -- ----1,611,611 21-11
18-12-26 200,00269,00285,32-- -- ----269,00269,001 25-11
18-12-26 240,00233,35249,36-- -- ----233,35233,351 25-11
18-12-26 250,00306,00240,56-- -- ----306,00306,001 2-10
18-12-26 280,00209,00214,70-- -- ----209,00209,002 26-11
18-12-26 300,00153,20198,34-- -- ----153,20152,0019 12-9
18-12-2659350,00148,50160,29-6,00 -3,7% ----148,50148,501 25-11
18-12-26 400,00148,00126,55-- -- ----148,00148,002 20-11
18-12-26 450,0098,0098,15-- -- ----98,0097,504 21-11
18-12-26 500,0074,8575,20-0,35 -0,5% ----74,8574,851 27-11
18-12-26 550,0054,8057,34-2,54 -4,4% ----56,6054,807 27-11
18-12-26 600,0040,7543,44-- -- ----41,7540,753 26-11
18-12-26 700,0023,2525,16-- -- ----23,5523,252 25-11
18-12-26 800,0014,2014,57-- -- ----14,2013,509 26-11
18-12-26 900,0010,659,03-- -- ----10,6510,652 24-11
18-12-26 1.000,007,105,98-- -- ----7,107,101 24-11
18-12-26 1.200,003,003,22-0,22 -6,8% ----3,003,008 27-11
18-06-27 200,00--290,82-- -- --------0 --
18-06-27 240,00--256,30-- -- --------0 --
18-06-27 250,00--247,94-- -- --------0 --
18-06-27 300,00--208,62-- -- --------0 --
18-06-27 350,00216,70173,40-- -- ----216,70216,702 12-11
18-06-27 400,00182,45142,21-- -- ----182,45182,452 12-11
18-06-27 450,00114,40115,35-- -- ----114,40114,401 25-11
18-06-27 500,0085,0092,90-- -- ----85,0083,752 25-11
18-06-27 600,0062,7060,61-- -- ----62,7062,701 21-11
18-06-27 700,0048,8539,19-- -- ----48,8548,851 20-11
18-06-27 800,0028,0026,18-- -- ----28,0028,002 24-11
18-06-27 900,0034,5718,23-- -- ----34,5734,572 29-10
18-06-27 1.000,0018,6012,93-- -- ----18,6018,603 13-11
18-06-27 1.200,00--7,06-- -- --------0 --
17-12-27 200,00--292,11-- -- --------0 --
17-12-27 240,00--261,56-- -- --------0 --
17-12-27 250,00--254,39-- -- --------0 --
17-12-27 280,00199,00231,31-- -- ----199,00199,001 28-7
17-12-27 300,00231,38217,61-- -- ----231,44231,295 25-9
17-12-27 350,00204,47184,58-- -- ----204,47204,471 29-9
17-12-27 400,00145,54155,61-- -- ----145,54145,541 25-11
17-12-27 450,00189,60129,68-- -- ----189,60189,601 28-10
17-12-27 500,00106,07108,64-- -- ----106,28106,072 26-11
17-12-27 550,0088,7491,13-- -- ----88,7488,741 26-11
17-12-27 600,0076,0076,69-0,69 -0,9% ----76,0076,001 27-11
17-12-27 700,0055,8053,96-- -- ----55,8055,8010 21-11
17-12-27 800,0036,5038,51-- -- ----36,5036,502 26-11
17-12-27 900,0028,0028,24-- -- ----28,0028,002 21-11
17-12-27 1.000,0022,0021,14-- -- ----22,0022,001 21-11
17-12-27 1.200,0012,0013,10-- -- ----12,0012,0022 25-11
15-12-28 150,00282,25341,03-- -- ----282,25282,252 19-8
15-12-28 200,00246,36303,96-- -- ----246,36246,361 5-9
15-12-28 250,00--267,50-- -- --------0 --
15-12-28 280,00--247,54-- -- --------0 --
15-12-28 300,00300,00234,65-- -- ----300,00300,001 2-10
15-12-28 350,00--205,08-- -- --------0 --
15-12-28 400,00204,10178,83-- -- ----204,10204,102 20-11
15-12-28 450,00215,00155,51-- -- ----215,00215,001 4-11
15-12-28 500,00134,00135,73-- -- ----134,00134,005 21-11
15-12-28 550,00176,11118,32-- -- ----176,11176,111 27-10
15-12-28 600,00101,50103,11-- -- ----101,50101,501 21-11
15-12-28 700,0078,4879,10-- -- ----78,4878,1016 21-11
15-12-28 800,0062,0064,09-2,09 -3,3% ----62,0062,001 27-11
15-12-28 900,0058,6951,40-- -- ----58,6958,692 17-11
15-12-28751.000,0047,5941,16-1,24 -3,0% ----47,5947,592 17-11
15-12-28 1.200,0025,5027,20-- -- ----25,5025,501 26-11
21-12-29 150,00293,80346,48-- -- ----293,80293,801 8-8
21-12-29 200,00381,00311,26-- -- ----381,00381,001 6-10
21-12-29 250,00234,18279,74-- -- ----234,18234,181 10-9
21-12-29 280,00325,56261,33-- -- ----325,56325,561 3-10
21-12-29 300,00312,00249,72-- -- ----312,00312,001 6-10
21-12-29 350,00240,00222,64-- -- ----240,00240,001 29-9
21-12-29 400,00253,00198,67-- -- ----253,00253,001 13-10
21-12-29 450,00175,60177,05-1,45 -0,8% ----175,60175,601 27-11
21-12-29 500,00156,00158,42-- -- ----156,00156,0010 21-11
21-12-29 550,00186,25141,49-- -- ----186,25186,252 15-10
21-12-29 600,00125,00127,16-- -- ----125,00125,001 21-11
21-12-29 700,00109,20102,75-- -- ----109,20109,201 18-11
21-12-29 800,0084,2583,96-- -- ----84,2584,251 21-11
21-12-29 900,00102,0069,65-- -- ----102,00102,001 27-10
21-12-29 1.000,0059,0058,90-- -- ----59,0059,001 25-11
21-12-29 1.200,0066,0042,23-- -- ----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?