Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 507,40517,80-10,40 -2,0% 517,80505,4047.59614:22

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-12-2025)
Totaal volume 1.139 (403 Calls, 736 Puts)
Totaal open interest bij opening 7.898 (3.768 Calls, 4.130 Puts)
Call / Put ratio 0,55
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 140,00357,75368,22-- -- ----357,75357,751 4-6
19-12-25 160,00--348,22-- -- --------0 --
19-12-25 180,00319,20328,22-- -- ----319,30319,202 4-6
19-12-25 200,00310,50308,23+2,27 +0,7% ----310,50310,501 18-12
19-12-25 220,00230,40288,23-- -- ----230,95228,1536 30-7
19-12-25 240,00184,25268,23-- -- ----184,34184,2510 5-8
19-12-25 250,00261,01258,23-- -- ----261,01261,013 16-12
19-12-25 260,00--248,23-- -- --------0 --
19-12-25 280,00185,00228,24-- -- ----185,00185,002 23-7
19-12-25 300,00220,03208,24-- -- ----220,20220,0311 17-12
19-12-25 320,00150,41188,24-- -- ----150,41150,314 1-12
19-12-25 340,00161,04168,26-- -- ----161,44161,046 18-9
19-12-2575350,00200,30158,27+9,55 +6,0% ----200,30200,301 3-10
19-12-25 360,00139,77148,29-- -- ----139,77139,771 19-9
19-12-25 380,00187,50128,37-- -- ----187,50187,501 27-10
19-12-25 390,00--118,42-- -- --------0 --
19-12-25280400,00110,44108,50+9,33 +8,6% ----110,44110,441 18-12
19-12-25 410,00--98,53-- -- --------0 --
19-12-25 420,0092,4088,54-- -- ----92,4092,401 16-12
19-12-25 430,0047,0778,58-- -- ----47,0747,071 2-12
19-12-25 440,0068,5068,74-- -- ----68,5068,5012 17-12
19-12-25 450,0068,4058,81+9,59 +16,3% --74,5070,5259,305 17:14
19-12-25 460,0046,8448,87-- -- ----60,5746,843 17-12
19-12-25 470,0047,7839,25+8,53 +21,7% ----47,7840,582 15:48
19-12-25 475,00--34,26-- -- --------0 --
19-12-25 480,0039,7529,61+10,14 +34,2% ----39,7539,752 17:07
19-12-25 485,00--25,15-- -- --------0 --
19-12-25 490,0028,0521,10+6,95 +32,9% ----31,3621,2117 17:16
19-12-25 495,0025,0017,10+7,90 +46,2% ----25,0022,002 18-12
19-12-25 500,0021,0013,61+7,39 +54,3% ----21,0012,0014 16:35
19-12-25 510,0010,107,79+2,31 +29,7% ----10,505,7029 17:25
19-12-25 520,005,904,13+1,77 +42,9% --5,005,902,0576 16:54
19-12-25 530,001,302,08-0,78 -37,5% ----1,900,6063 17:29
19-12-25 540,000,400,87-0,47 -54,0% --10,000,700,2641 17:14
19-12-25 550,000,150,52-0,37 -71,2% --0,350,150,158 16:22
19-12-25 560,000,090,28-0,19 -67,9% --4,000,100,092 16:54
19-12-2527570,000,090,12-0,03 -25,0% ----0,090,091 15:29
19-12-25121580,000,100,05-- -- ----0,100,092 17-12
19-12-258590,000,150,01-- -- ----0,150,151 16-12
19-12-25713600,000,010,010,00 0,0% --0,350,020,012 18-12
19-12-2575620,000,050,01+0,04 +400,0% ----0,050,051 16-12
19-12-257640,000,100,100,00 0,0% ----0,100,101 16-12
19-12-25267650,000,460,09-- -- ----0,460,462 10-12
19-12-2544680,000,200,06-- -- ----0,200,202 10-12
19-12-25784700,000,010,05-0,04 -80,0% ----0,010,018 15-12
19-12-2510720,000,010,04-- -- ----0,010,011 5-12
19-12-252760,000,230,03-- -- ----0,230,232 13-11
19-12-25409800,000,150,01-- -- ----0,150,151 11-12
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--308,68-- -- --------0 --
16-01-26 220,00--288,80-- -- --------0 --
16-01-26 240,00--268,94-- -- --------0 --
16-01-26 250,00--259,03-- -- --------0 --
16-01-26 280,00--229,30-- -- --------0 --
16-01-26 300,00--209,45-- -- --------0 --
16-01-26 320,00--189,58-- -- --------0 --
16-01-26 340,00--169,78-- -- --------0 --
16-01-26 360,00--150,03-- -- --------0 --
16-01-26 380,00--130,31-- -- --------0 --
16-01-26 400,00--110,77-- -- --------0 --
16-01-26 410,00111,50101,14+10,36 +10,2% ----111,50105,002 15:54
16-01-26 420,0096,0091,57-- -- ----96,0096,001 16-12
16-01-26 430,0057,5082,19-- -- ----57,5050,509 2-12
16-01-26 440,0070,9072,97-- -- ----70,9070,901 17-12
16-01-26 450,0072,7564,16+8,59 +13,4% ----72,7571,843 17:14
16-01-26 460,0053,7455,61-- -- ----53,7453,741 17-12
16-01-26 470,0054,5647,49+7,07 +14,9% ----54,5648,582 17:24
16-01-26 480,0046,5340,16+6,37 +15,9% ----46,5346,531 15:48
16-01-26 490,0038,7533,21+5,54 +16,7% ----38,7532,556 17:16
16-01-26 500,0031,7526,97+4,78 +17,7% --35,0032,1027,0015 17:29
16-01-26 520,0020,7516,99+3,76 +22,1% ----21,6017,0010 17:25
16-01-26 540,0012,8710,39+2,48 +23,9% ----13,0010,1511 17:02
16-01-26 560,007,806,05+1,75 +28,9% ----7,807,802 16:43
16-01-26 580,004,153,49+0,66 +18,9% ----4,154,151 15:29
16-01-26 600,002,052,050,00 0,0% ----2,052,055 18-12
16-01-26 620,001,541,22-- -- ----1,541,541 17-12
16-01-26 640,000,900,75-- -- ----0,900,901 17-12
16-01-26 680,000,660,51-- -- ----0,660,665 15-12
16-01-26 720,000,320,23-- -- ----0,320,321 16-12
16-01-26 760,000,630,11-- -- ----0,650,633 9-12
20-02-26 200,00--309,87-- -- --------0 --
20-02-26 220,00--290,06-- -- --------0 --
20-02-26 240,00--270,22-- -- --------0 --
20-02-26 250,00--260,30-- -- --------0 --
20-02-26 280,00--230,64-- -- --------0 --
20-02-26 300,00--211,10-- -- --------0 --
20-02-26 320,00--191,38-- -- --------0 --
20-02-26 340,00--171,95-- -- --------0 --
20-02-26 360,00--152,64-- -- --------0 --
20-02-26 380,00--133,62-- -- --------0 --
20-02-26 400,0086,13115,16-- -- ----86,1386,131 2-12
20-02-26 410,00--106,07-- -- --------0 --
20-02-26 420,00--97,34-- -- --------0 --
20-02-26 430,00--88,76-- -- --------0 --
20-02-26 440,0080,1580,60-- -- ----80,1580,151 17-12
20-02-26 450,0072,1572,75-- -- ----72,1571,322 17-12
20-02-26 460,0038,0065,28-- -- ----38,2538,002 25-11
20-02-26 470,0080,0058,16-- -- ----80,0080,001 8-12
20-02-26 480,0057,5651,50+6,06 +11,8% ----57,5657,561 17:24
20-02-26 490,0053,1045,27-- -- ----53,1053,101 17-12
20-02-26 500,0039,6039,62-0,02 -0,1% ----39,6039,601 18-12
20-02-2619520,0033,6529,75+4,16 +14,0% ----35,1031,5012 17:14
20-02-26 540,0022,0022,25-0,25 -1,1% ----22,0022,001 18-12
20-02-26 560,0019,5016,31+3,19 +19,6% ----19,5018,102 16:38
20-02-26 580,0014,0011,89+2,11 +17,7% ----14,0013,953 18-12
20-02-26 600,0010,338,54-- -- ----10,3310,252 17-12
20-02-26 620,005,906,14-- -- ----7,205,903 17-12
20-02-26 640,005,334,55-- -- ----5,335,331 17-12
20-02-26 680,002,502,46+0,04 +1,6% ----2,502,501 18-12
20-02-26 720,004,001,52-- -- ----4,004,001 9-12
20-03-26 140,00--369,69-- -- --------0 --
20-03-26 160,00--349,91-- -- --------0 --
20-03-26 180,00--330,16-- -- --------0 --
20-03-26 200,00362,60310,46-- -- --362,60362,60362,601 6-10
20-03-26 220,00--290,78-- -- --------0 --
20-03-26 240,00174,46271,17-- -- ----174,76174,4319 2-9
20-03-26 250,00--261,40-- -- --------0 --
20-03-26 260,00--251,62-- -- --------0 --
20-03-26 280,00--232,12-- -- --------0 --
20-03-26 300,00216,61212,89+3,72 +1,7% ----216,61216,611 18-12
20-03-26 320,00--193,48-- -- --------0 --
20-03-26 340,00172,68174,50-- -- ----172,68172,681 22-9
20-03-26 350,00173,41165,06-- -- ----173,41173,412 12-12
20-03-26 360,00162,05155,76-- -- ----162,05162,053 30-9
20-03-26 380,00136,25137,63-- -- ----136,25136,2510 20-11
20-03-26 400,00123,61120,09+3,52 +2,9% ----123,61120,004 18-12
20-03-26 420,00141,00103,73-- -- ----141,00141,001 8-12
20-03-26 440,0094,5087,97+6,53 +7,4% ----94,5094,506 18-12
20-03-26 460,0081,2073,87+7,33 +9,9% ----82,0074,204 15:41
20-03-26159480,0060,1761,06+5,99 +9,8% ----67,2060,176 17-12
20-03-26 500,0053,9649,61+4,35 +8,8% ----53,9653,961 18-12
20-03-26 550,0032,4528,64+3,81 +13,3% ----32,4532,103 16:24
20-03-26 600,0018,0015,84+2,16 +13,6% ----18,0015,6510 18-12
20-03-26 650,008,618,66-0,05 -0,6% ----8,618,611 18-12
20-03-26 700,005,554,80-- -- ----5,555,551 16-12
20-03-26 800,002,301,86-- -- ----2,302,301 5-12
20-03-26 900,000,711,14-- -- ----0,710,713 2-12
20-03-26 1.000,000,400,53-- -- ----0,400,401 17-12
20-03-26 1.200,000,250,25-- -- --0,380,250,251 17-12
19-06-26 140,00355,19369,63-- -- ----355,19355,116 25-9
19-06-26 160,00--349,98-- -- --------0 --
19-06-26 180,00236,16330,51-- -- ----236,83235,889 3-9
19-06-2661200,00214,12311,29+10,16 +3,3% ----214,54214,0457 2-9
19-06-26 220,00204,00292,42-- -- ----204,00204,001 19-8
19-06-26 240,00263,36273,77-- -- ----263,36263,361 3-12
19-06-26 250,00276,11264,14-- -- ----276,11276,115 13-11
19-06-26 280,00213,00235,64-- -- ----213,00213,001 18-9
19-06-26 300,00240,20216,82-- -- ----240,20240,201 8-12
19-06-26 320,00--198,42-- -- --------0 --
19-06-26 340,00--180,44-- -- --------0 --
19-06-26 350,00192,50171,62-- -- ----192,50192,501 12-12
19-06-26 360,00156,20163,04-- -- ----156,20156,201 19-11
19-06-26 380,00187,00146,27-- -- ----187,00187,002 13-10
19-06-26 400,00130,25130,53-- -- ----130,25129,5110 20-11
19-06-26 420,0092,80115,48-- -- ----92,8092,801 21-11
19-06-26 440,00146,00101,66-- -- ----146,00146,001 9-12
19-06-26 450,00110,0094,86-- -- ----110,00110,001 12-12
19-06-26 460,0092,0088,84-- -- ----92,0092,001 15-12
19-06-2625480,0067,9776,88+6,14 +8,0% ----68,1667,972 3-12
19-06-26 500,0067,2066,56+0,64 +1,0% ----67,2067,201 18-12
19-06-26 550,0044,7545,04-- -- ----44,7544,751 17-12
19-06-26 600,0033,3030,30-- -- ----33,3033,301 16-12
19-06-26 650,0022,7020,30-- -- ----28,5022,706 12-12
19-06-26 700,0017,2013,64-- -- ----17,2017,002 12-12
19-06-26 800,006,706,47-- -- ----6,706,702 15-12
19-06-26 900,005,753,62-- -- ----5,755,751 8-12
19-06-26 1.000,002,302,43-- -- --4,002,352,302 16-12
19-06-26 1.200,001,131,10-- -- ----1,251,132 17-12
18-09-26 160,00397,63351,87-- -- ----397,63397,6317 9-12
18-09-26 180,00343,69332,56-- -- ----343,69343,691 13-11
18-09-26 200,00--313,33-- -- --------0 --
18-09-26 220,00--294,20-- -- --------0 --
18-09-26 240,00--275,28-- -- --------0 --
18-09-26 250,00--265,90-- -- --------0 --
18-09-26 300,00232,68220,51-- -- ----232,68232,681 13-11
18-09-26 340,00--185,98-- -- --------0 --
18-09-26 350,00169,07177,85-- -- ----169,07169,071 3-12
18-09-26 360,00141,27169,69-- -- ----141,27141,271 1-12
18-09-26 380,00126,51154,36-- -- ----126,51126,511 1-12
18-09-26 400,00115,30139,61-- -- ----115,30113,802 24-11
18-09-26 420,0097,36125,93-- -- ----97,3697,264 1-12
18-09-26 440,00124,19113,10-- -- ----124,19124,193 13-11
18-09-26 460,0075,90101,37-- -- ----75,9075,903 1-12
18-09-26 480,0094,7890,20+4,58 +5,1% ----94,7890,202 18-12
18-09-26 500,0080,4080,07-- -- ----80,4080,401 15-12
18-09-26 550,0059,7459,10-- -- ----60,4559,7413 15-12
18-09-26 600,0067,9043,43-- -- ----67,9067,901 10-12
18-09-26 650,0033,0031,52-- -- ----33,0033,001 5-12
18-09-26 700,0015,5522,94-- -- ----15,5515,5525 28-11
18-09-26 800,0014,9012,30-- -- ----14,9014,902 12-12
18-09-26 900,008,607,12-- -- ----8,608,601 12-12
18-09-26 1.000,004,284,45-- -- ----4,284,281 17-12
18-09-26 1.200,003,602,29-- -- ----3,603,553 9-12
18-12-26 200,00367,00314,16-- -- ----367,00367,005 10-12
18-12-26 240,00233,35278,68-- -- ----233,35233,351 25-11
18-12-26 250,00306,00269,59-- -- ----306,00306,001 2-10
18-12-26 280,00209,00243,08-- -- ----209,00209,002 26-11
18-12-26 300,00191,74225,81-- -- ----191,74191,742 28-11
18-12-26 350,00215,00185,09-- -- ----215,00200,004 8-12
18-12-26 400,00166,70149,20-- -- ----166,70166,702 12-12
18-12-26 450,00119,44118,03+1,41 +1,2% ----119,44119,441 18-12
18-12-26 500,0091,3091,91-- -- ----91,3091,301 17-12
18-12-26 550,0072,8071,14+1,66 +2,3% --104,0073,1572,803 18-12
18-12-26 600,0055,2054,70+0,50 +0,9% ----55,2055,202 18-12
18-12-26 700,0032,7531,95+0,80 +2,5% 25,00--32,7532,506 18-12
18-12-26 800,0018,9719,17-0,20 -1,0% ----18,9718,503 18-12
18-12-26 900,0011,9111,95-0,04 -0,3% --13,8511,9111,911 18-12
18-12-26 1.000,007,757,79-- -- ----7,757,752 16-12
18-12-26 1.200,003,804,08-- -- ----3,803,801 16-12
18-06-27 200,00--319,98-- -- --------0 --
18-06-27 240,00--284,53-- -- --------0 --
18-06-27 250,00--276,11-- -- --------0 --
18-06-27 300,00--235,29-- -- --------0 --
18-06-27 350,00216,70197,83-- -- ----216,70216,702 12-11
18-06-27 400,00184,00164,65-- -- ----184,00184,001 12-12
18-06-27 450,00134,00135,40-- -- ----134,00134,001 17-12
18-06-27 500,00119,00110,48-- -- ----132,50119,002 12-12
18-06-27 600,0098,9973,31-- -- ----100,3598,992 9-12
18-06-27 700,0049,1648,65+0,51 +1,0% ----49,1648,504 18-12
18-06-27 800,0033,0132,85+0,16 +0,5% ----33,0133,012 18-12
18-06-27 900,0026,3022,50-- -- ----26,3026,301 12-12
18-06-27 1.000,0017,2515,86-- -- ----17,2517,253 5-12
18-06-27 1.200,00--8,78-- -- --------0 --
17-12-27 200,00--321,85-- -- --------0 --
17-12-27 240,00--289,82-- -- --------0 --
17-12-27 250,00--282,27-- -- --------0 --
17-12-27 280,00199,00259,57-- -- ----199,00199,001 28-7
17-12-27 300,00231,38244,33-- -- ----231,44231,295 25-9
17-12-27 350,00204,47209,83-- -- ----204,47204,471 29-9
17-12-27 400,00213,00178,18-- -- ----213,00213,001 8-12
17-12-27 450,00157,00150,97-- -- ----157,00157,001 15-12
17-12-27 500,00134,50127,01-- -- ----134,50134,501 5-12
17-12-27 550,00114,50106,72+7,78 +7,3% ----114,50114,501 18-12
17-12-27 600,0089,0090,25-- -- ----90,0089,004 17-12
17-12-27 700,0069,5064,02-- -- ----81,5069,507 12-12
17-12-27 800,0061,5546,78-- -- ----61,5561,551 8-12
17-12-27 900,0046,3634,29-- -- ----46,3646,361 10-12
17-12-27 1.000,0026,5625,54-- -- ----26,5626,413 15-12
17-12-27 1.200,0015,5614,70-- -- ----15,5615,413 15-12
15-12-28 150,00282,25371,28-- -- ----282,25282,252 19-8
15-12-28 200,00246,36332,72-- -- ----246,36246,361 5-9
15-12-28 250,00--295,62-- -- --------0 --
15-12-28 280,00--274,71-- -- --------0 --
15-12-28 300,00282,90261,66-- -- --330,00282,90282,902 8-12
15-12-28 350,00--229,97-- -- --------0 --
15-12-28 400,00204,10202,01-- -- ----204,10204,102 20-11
15-12-28 450,00220,00177,78-- -- ----220,00220,001 10-12
15-12-28 500,00159,00155,98-- -- ----159,00159,005 16-12
15-12-28 550,00176,11136,90-- -- ----176,11176,111 27-10
15-12-28 600,00128,63120,77-- -- ----128,63128,631 17-12
15-12-28 700,00111,7593,72-- -- ----111,75111,751 8-12
15-12-28 800,0071,2174,21-- -- ----72,7371,2145 4-12
15-12-28 900,0077,4459,18-- -- ----77,4477,441 10-12
15-12-28 1.000,0060,0747,12-- -- ----60,0760,071 10-12
15-12-28 1.200,0032,0031,28-- -- ----32,0032,001 15-12
21-12-29 150,00293,80373,76-- -- ----293,80293,801 8-8
21-12-29 200,00381,00337,76-- -- ----381,00381,001 6-10
21-12-29 250,00234,18306,03-- -- ----234,18234,181 10-9
21-12-29 280,00330,73288,85-- -- ----330,81330,732 10-12
21-12-29 300,00312,00276,54-- -- ----312,00312,001 6-10
21-12-29 350,00252,61249,61-- -- ----252,61252,613 16-12
21-12-29 400,00253,00223,61-- -- ----253,00253,001 13-10
21-12-29 450,00208,50201,38+7,12 +3,5% ----208,50207,002 16:27
21-12-29 500,00201,00180,13-- -- ----201,00201,005 12-12
21-12-29 550,00160,79161,86-- -- ----171,69160,792 17-12
21-12-29 600,00173,40146,38-- -- ----173,40173,401 10-12
21-12-29 700,0099,00119,71-- -- ----99,0099,0010 28-11
21-12-29 800,0096,0098,31-- -- ----96,0096,001 4-12
21-12-29 900,0079,2182,46-- -- ----80,7379,2145 4-12
21-12-29 1.000,0068,6569,82-- -- ----73,4068,652 17-12
21-12-29 1.200,0066,0051,49-- -- ----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?