Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 471,70478,20-6,50 -1,4% 479,00471,7098.26617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-11-2025)
Totaal volume 495 (303 Calls, 192 Puts)
Totaal open interest bij opening 1.298 (1.096 Calls, 202 Puts)
Call / Put ratio 1,58
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 140,00357,75329,42-- -- ----357,75357,751 4-6
19-12-25 160,00--309,45-- -- --------0 --
19-12-25 180,00319,20289,48-- -- ----319,30319,202 4-6
19-12-25 200,00275,75269,52+6,23 +2,3% ----275,75271,702 26-11
19-12-25 220,00230,40249,55-- -- ----230,95228,1536 30-7
19-12-25 240,00184,25229,58-- -- ----184,34184,2510 5-8
19-12-25 250,00253,22219,59-- -- ----253,22253,2210 18-9
19-12-25 260,00--209,61-- -- --------0 --
19-12-25 280,00185,00189,64-- -- ----185,00185,002 23-7
19-12-25 300,00221,38169,69-- -- ----221,38221,383 13-11
19-12-25 320,00--149,79-- -- --------0 --
19-12-25 340,00161,04130,04-- -- ----161,44161,046 18-9
19-12-25 350,00200,30120,28-- -- ----200,30200,301 3-10
19-12-25 360,00139,77110,61-- -- ----139,77139,771 19-9
19-12-25 380,00187,5091,53-- -- ----187,50187,501 27-10
19-12-25 390,00--81,95-- -- --------0 --
19-12-25 400,0074,3672,48-- -- ----74,3674,362 21-11
19-12-25 410,00--63,26-- -- --------0 --
19-12-25 420,0059,2854,41+4,87 +9,0% ----59,2859,281 26-11
19-12-25 430,0051,3145,97-- -- ----51,3151,311 24-11
19-12-25 440,0046,6638,16-- -- ----46,6646,661 21-11
19-12-25 450,0032,5030,92+1,58 +5,1% ----33,2532,5012 26-11
19-12-25 460,0022,0024,48-- -- ----22,0022,001 25-11
19-12-25 470,0022,4019,00+3,40 +17,9% ----22,4019,706 26-11
19-12-25 480,0017,0014,48+2,52 +17,4% ----17,0014,5013 26-11
19-12-25 490,0012,6010,84+1,76 +16,2% ----13,0010,7521 26-11
19-12-25 500,009,408,10+1,30 +16,0% ----9,507,6052 26-11
19-12-25 520,004,724,28+0,44 +10,3% ----4,754,0027 26-11
19-12-25 540,002,502,25+0,25 +11,1% ----2,502,0026 26-11
19-12-25 550,001,661,75-0,09 -5,1% ----1,671,4412 26-11
19-12-25 560,001,141,24-0,10 -8,1% ----1,141,027 26-11
19-12-25 580,000,700,75-0,05 -6,7% ----0,700,704 26-11
19-12-25 600,000,300,49-- -- ----0,500,304 25-11
19-12-25 620,000,270,35-0,08 -22,9% ----0,270,254 26-11
19-12-25 640,000,950,26-- -- ----0,950,951 14-11
19-12-25 650,000,750,24-- -- ----0,750,4037 21-11
19-12-25 680,000,110,17-- -- ----0,110,111 24-11
19-12-25 700,000,320,16-- -- ----0,320,0911 25-11
19-12-25 720,000,140,140,00 0,0% ----0,140,141 26-11
19-12-25 760,000,230,12-- -- ----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--270,29-- -- --------0 --
16-01-26 220,00--250,55-- -- --------0 --
16-01-26 240,00--230,80-- -- --------0 --
16-01-26 250,00--220,93-- -- --------0 --
16-01-26 280,00------ -- --------0 --
16-01-26 300,00--171,61-- -- --------0 --
16-01-26 320,00--152,01-- -- --------0 --
16-01-26 340,00--132,47-- -- --------0 --
16-01-26 360,00--113,29-- -- --------0 --
16-01-26 380,00--94,52-- -- --------0 --
16-01-26 400,00--76,63-- -- --------0 --
16-01-26 410,00--67,95-- -- --------0 --
16-01-26 420,0064,3860,04+4,34 +7,2% ----64,3864,381 26-11
16-01-26 430,0057,0052,24+4,76 +9,1% ----57,0053,502 26-11
16-01-26 440,0061,0545,01-- -- ----61,0561,053 19-11
16-01-26 450,00--38,50-- -- --------0 --
16-01-26 460,0028,2532,36-- -- ----28,2528,251 25-11
16-01-26 470,0028,0026,95+1,05 +3,9% ----28,0027,804 26-11
16-01-26 480,0024,0522,46+1,59 +7,1% ----24,6024,056 26-11
16-01-26 490,0018,5018,38+0,12 +0,7% ----18,5018,503 26-11
16-01-26 500,0016,6015,01+1,59 +10,6% ----16,6014,457 26-11
16-01-26 520,0011,009,83+1,17 +11,9% ----11,0510,0515 26-11
16-01-26 540,006,006,37-0,37 -5,8% ----6,006,001 26-11
16-01-26 560,004,264,10+0,16 +3,9% ----4,264,261 26-11
16-01-26 580,002,202,66-- -- ----2,352,205 25-11
16-01-26 600,001,601,75-0,15 -8,6% ----1,601,601 26-11
16-01-26 620,001,101,22-0,12 -9,8% ----1,101,101 26-11
16-01-26 640,000,850,93-0,08 -8,6% ----0,850,851 26-11
16-01-26 680,000,650,59-- -- ----0,750,654 24-11
16-01-26 720,00--0,41-- -- --------0 --
16-01-26 760,001,800,26-- -- ----1,801,801 4-11
20-02-26 200,00--271,14-- -- --------0 --
20-02-26 220,00--251,59-- -- --------0 --
20-02-26 240,00--232,05-- -- --------0 --
20-02-26 250,00--222,24-- -- --------0 --
20-02-26 280,00------ -- --------0 --
20-02-26 300,00--173,47-- -- --------0 --
20-02-26 320,00--154,26-- -- --------0 --
20-02-26 340,00--135,32-- -- --------0 --
20-02-26 360,00--116,99-- -- --------0 --
20-02-26 380,00--99,33-- -- --------0 --
20-02-26 400,00--82,75-- -- --------0 --
20-02-26 410,00--74,83-- -- --------0 --
20-02-26 420,00--67,45-- -- --------0 --
20-02-26 430,00--60,36-- -- --------0 --
20-02-26 440,00--53,71-- -- --------0 --
20-02-26 450,00--47,50-- -- --------0 --
20-02-26 460,0038,0041,77-- -- ----38,2538,002 25-11
20-02-26 470,0038,8036,56+2,24 +6,1% ----38,8037,453 26-11
20-02-26 480,0034,0031,89+2,11 +6,6% ----34,0033,102 26-11
20-02-26 490,0031,2027,79-- -- ----31,2031,201 25-11
20-02-26 500,0025,3724,12+1,25 +5,2% ----25,3724,552 26-11
20-02-26 520,0019,5517,93-- -- ----19,5519,551 25-11
20-02-26 560,0010,069,59+0,47 +4,9% ----10,0610,061 26-11
20-02-26 600,00--5,21-- -- --------0 --
20-02-26 640,003,302,87-- -- ----3,303,301 25-11
20-03-26 140,00--330,91-- -- --------0 --
20-03-26 160,00--311,29-- -- --------0 --
20-03-26 180,00--291,53-- -- --------0 --
20-03-26 200,00362,60271,83-- -- ----362,60362,601 6-10
20-03-26 220,00--252,56-- -- --------0 --
20-03-26 240,00174,46232,86-- -- ----174,76174,4319 2-9
20-03-26 250,00--223,16-- -- --------0 --
20-03-26 260,00--213,51-- -- --------0 --
20-03-26 280,00--194,35-- -- --------0 --
20-03-26 300,00180,04175,40-- -- ----184,62180,044 21-11
20-03-26 320,00--156,80-- -- --------0 --
20-03-26 340,00172,68138,66-- -- ----172,68172,681 22-9
20-03-26 350,00131,41129,61-- -- ----131,41131,411 25-11
20-03-26 360,00162,05121,11-- -- ----162,05162,053 30-9
20-03-26 380,00136,25104,48-- -- ----136,25136,2510 20-11
20-03-26 400,0088,5088,72-- -- ----88,5085,7053 25-11
20-03-26 420,00146,0274,33-- -- ----146,02146,024 29-10
20-03-26 440,0063,1561,35+1,80 +2,9% ----63,1563,151 26-11
20-03-26 460,0055,0050,03+4,97 +9,9% ----55,0053,002 26-11
20-03-26 480,0041,4040,37+1,03 +2,6% ----41,4041,401 26-11
20-03-26 500,0034,1232,26+1,86 +5,8% ----34,1234,121 26-11
20-03-26 550,0019,0517,69+1,36 +7,7% ----19,0517,806 26-11
20-03-26 600,009,859,55+0,30 +3,1% ----10,229,854 26-11
20-03-26 650,005,275,29-0,02 -0,4% ----5,275,271 26-11
20-03-26 700,003,252,98+0,27 +9,1% ----3,282,9510 26-11
20-03-26 800,001,481,29-- -- ----1,481,481 25-11
20-03-26 900,001,810,83-- -- ----1,811,814 13-11
20-03-26 1.000,000,600,43-- -- ----0,600,602 18-11
20-03-26 1.200,000,300,27-- -- ----0,300,3040 19-11
19-06-26 140,00355,19332,07-- -- ----355,19355,116 25-9
19-06-26 160,00--312,69-- -- --------0 --
19-06-26 180,00236,16293,24-- -- ----236,83235,889 3-9
19-06-26 200,00214,12273,91-- -- ----214,54214,0457 2-9
19-06-26 220,00204,00254,76-- -- ----204,00204,001 19-8
19-06-26 240,00285,68235,73-- -- ----285,68285,681 13-11
19-06-26 250,00276,11226,29-- -- ----276,11276,115 13-11
19-06-26 280,00213,00198,38-- -- ----213,00213,001 18-9
19-06-26 300,00264,16180,29-- -- ----264,16264,1610 2-10
19-06-26 320,00--162,75-- -- --------0 --
19-06-26 340,00--145,71-- -- --------0 --
19-06-26 350,00212,00137,60-- -- ----212,00212,003 8-10
19-06-26 360,00156,20129,66-- -- ----156,20156,201 19-11
19-06-26 380,00187,00114,37-- -- ----187,00187,002 13-10
19-06-26 400,00130,25100,18-- -- ----130,25129,5110 20-11
19-06-26 420,0092,8087,14-- -- ----92,8092,801 21-11
19-06-26 440,0083,0575,15-- -- ----83,0583,037 21-11
19-06-26 450,0071,8069,75+2,05 +2,9% ----71,8071,801 26-11
19-06-26 460,0070,0064,58-- -- ----70,0070,002 24-11
19-06-26 480,0058,8055,29-- -- ----62,4058,803 21-11
19-06-26 500,0048,2746,82+1,45 +3,1% ----48,2747,453 26-11
19-06-26 550,0031,6030,96+0,64 +2,1% ----32,0031,603 26-11
19-06-26 600,0022,0520,18-- -- ----22,0522,0516 25-11
19-06-26 650,0013,9513,16+0,79 +6,0% ----13,9513,802 26-11
19-06-26 700,009,608,66-- -- ----9,609,601 25-11
19-06-26 800,005,454,17-- -- ----5,455,4510 21-11
19-06-26 900,002,652,90-- -- ----2,652,651 24-11
19-06-26 1.000,001,750,78-- -- ----1,801,754 24-11
19-06-26 1.200,001,100,17-- -- ----1,101,101 20-11
18-09-26 160,00------ -- --------0 --
18-09-26 180,00343,69294,44-- -- ----343,69343,691 13-11
18-09-26 200,00--275,42-- -- --------0 --
18-09-26 220,00--256,58-- -- --------0 --
18-09-26 240,00--237,98-- -- --------0 --
18-09-26 250,00--228,83-- -- --------0 --
18-09-26 300,00232,68184,90-- -- ----232,68232,681 13-11
18-09-26 340,00------ -- --------0 --
18-09-26 350,00189,96145,02-- -- ----189,96189,965 13-11
18-09-26 360,00--137,65-- -- --------0 --
18-09-26 380,00--123,39-- -- --------0 --
18-09-26 400,00115,30110,20-- -- ----115,30113,802 24-11
18-09-26 420,00--97,88-- -- --------0 --
18-09-26 440,00124,1985,79-- -- ----124,19124,193 13-11
18-09-26 460,00111,5776,36-- -- ----111,57111,5610 13-11
18-09-26 480,0069,0867,39+1,69 +2,5% ----69,0869,081 26-11
18-09-26 500,0063,0059,91-- -- ----63,0061,702 24-11
18-09-26 550,0045,4542,39-- -- ----45,4545,4020 24-11
18-09-26 600,0030,8830,05+0,83 +2,8% ----31,0030,882 26-11
18-09-26 650,0021,7521,52-- -- ----21,7521,751 25-11
18-09-26 700,0015,7515,27-- -- ----15,9015,752 25-11
18-09-26 800,008,507,52+0,98 +13,0% ----8,508,505 26-11
18-09-26 900,0013,104,68-- -- ----13,1012,952 30-10
18-09-26 1.000,00--3,02-- -- --------0 --
18-09-26 1.200,001,611,75-- -- ----1,611,611 21-11
18-12-26 200,00269,00277,45-- -- ----269,00269,001 25-11
18-12-26 240,00233,35241,37-- -- ----233,35233,351 25-11
18-12-26 250,00306,00232,65-- -- ----306,00306,001 2-10
18-12-26 280,00209,00207,11+1,89 +0,9% ----209,00209,002 26-11
18-12-26 300,00153,20190,96-- -- ----153,20152,0019 12-9
18-12-26 350,00148,50153,36-- -- ----148,50148,501 25-11
18-12-26 400,00148,00120,71-- -- ----148,00148,002 20-11
18-12-26 450,0098,0093,20-- -- ----98,0097,504 21-11
18-12-26 500,0076,0071,17-- -- ----76,0076,001 24-11
18-12-26 550,0058,0054,14-- -- ----58,0058,001 24-11
18-12-26 600,0040,7541,02-0,27 -0,7% ----41,7540,753 26-11
18-12-26 700,0023,2523,44-- -- ----23,5523,252 25-11
18-12-26 800,0014,2013,87+0,33 +2,4% ----14,2013,509 26-11
18-12-26 900,0010,658,72-- -- ----10,6510,652 24-11
18-12-26 1.000,007,105,87-- -- ----7,107,101 24-11
18-12-26 1.200,003,173,21-0,04 -1,2% ----3,173,171 26-11
18-06-27 200,00--282,84-- -- --------0 --
18-06-27 240,00--248,69-- -- --------0 --
18-06-27 250,00--240,48-- -- --------0 --
18-06-27 300,00--201,68-- -- --------0 --
18-06-27 350,00216,70167,16-- -- ----216,70216,702 12-11
18-06-27 400,00182,45136,69-- -- ----182,45182,452 12-11
18-06-27 450,00114,40110,56-- -- ----114,40114,401 25-11
18-06-27 500,0085,0088,89-- -- ----85,0083,752 25-11
18-06-27 600,0062,7057,30-- -- ----62,7062,701 21-11
18-06-27 700,0048,8537,58-- -- ----48,8548,851 20-11
18-06-27 800,0028,0024,86-- -- ----28,0028,002 24-11
18-06-27 900,0034,5717,13-- -- ----34,5734,572 29-10
18-06-27 1.000,0018,6012,50-- -- ----18,6018,603 13-11
18-06-27 1.200,00--7,25-- -- --------0 --
17-12-27 200,00--284,50-- -- --------0 --
17-12-27 240,00--254,31-- -- --------0 --
17-12-27 250,00--246,97-- -- --------0 --
17-12-27 280,00199,00224,71-- -- ----199,00199,001 28-7
17-12-27 300,00231,38210,83-- -- ----231,44231,295 25-9
17-12-27 350,00204,47178,47-- -- ----204,47204,471 29-9
17-12-27 400,00145,54150,16-- -- ----145,54145,541 25-11
17-12-27 450,00189,60125,27-- -- ----189,60189,601 28-10
17-12-27 500,00106,07104,72+1,35 +1,3% ----106,28106,072 26-11
17-12-27 550,0088,7487,44+1,30 +1,5% ----88,7488,741 26-11
17-12-27 600,0078,0073,54-- -- ----78,0078,001 24-11
17-12-27 700,0055,8052,01-- -- ----55,8055,8010 21-11
17-12-27 800,0036,5037,20-0,70 -1,9% ----36,5036,502 26-11
17-12-27 900,0028,0027,38-- -- ----28,0028,002 21-11
17-12-27 1.000,0022,0020,69-- -- ----22,0022,001 21-11
17-12-27 1.200,0012,0012,78-- -- ----12,0012,0022 25-11
15-12-28 150,00282,25333,05-- -- ----282,25282,252 19-8
15-12-28 200,00246,36296,19-- -- ----246,36246,361 5-9
15-12-28 250,00--260,14-- -- --------0 --
15-12-28 280,00--240,43-- -- --------0 --
15-12-28 300,00300,00227,87-- -- ----300,00300,001 2-10
15-12-28 350,00--198,62-- -- --------0 --
15-12-28 400,00204,10173,06-- -- ----204,10204,102 20-11
15-12-28 450,00215,00150,55-- -- ----215,00215,001 4-11
15-12-28 500,00134,00130,92-- -- ----134,00134,005 21-11
15-12-28 550,00176,11114,36-- -- ----176,11176,111 27-10
15-12-28 600,00101,5099,70-- -- ----101,50101,501 21-11
15-12-28 700,0078,4876,62-- -- ----78,4878,1016 21-11
15-12-28 800,0063,0059,81-- -- ----63,0063,002 21-11
15-12-28 900,0058,6947,85-- -- ----58,6958,692 17-11
15-12-28 1.000,0047,5938,37-- -- ----47,5947,592 17-11
15-12-28 1.200,0025,5025,09+0,41 +1,6% ----25,5025,501 26-11
21-12-29 150,00293,80336,53-- -- ----293,80293,801 8-8
21-12-29 200,00381,00302,06-- -- ----381,00381,001 6-10
21-12-29 250,00234,18272,48-- -- ----234,18234,181 10-9
21-12-29 280,00325,56254,30-- -- ----325,56325,561 3-10
21-12-29 300,00312,00242,92-- -- ----312,00312,001 6-10
21-12-29 350,00240,00216,31-- -- ----240,00240,001 29-9
21-12-29 400,00253,00192,85-- -- ----253,00253,001 13-10
21-12-29 450,00193,00171,68-- -- ----193,00193,001 19-11
21-12-29 500,00156,00153,52-- -- ----156,00156,0010 21-11
21-12-29 550,00186,25137,16-- -- ----186,25186,252 15-10
21-12-29 600,00125,00123,19-- -- ----125,00125,001 21-11
21-12-29 700,00109,20100,11-- -- ----109,20109,201 18-11
21-12-29 800,0084,2581,67-- -- ----84,2584,251 21-11
21-12-29 900,00102,0067,86-- -- ----102,00102,001 27-10
21-12-29 1.000,0059,0057,43-- -- ----59,0059,001 25-11
21-12-29 1.200,0066,0041,43-- -- ----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?