Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 380,35385,50-5,15 -1,3% 384,10374,30138.54017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-9-2023)
Totaal volume 987 (539 Calls, 448 Puts)
Totaal open interest bij opening 28.032 (14.153 Calls, 13.879 Puts)
Call / Put ratio 1,20
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-10-2332300,0089,0087,04-4,84 -5,6% ----89,0089,001 22-9
20-10-2310320,0076,4267,87-4,64 -6,8% ----85,0076,424 15-9
20-10-2326330,0058,0558,62-4,45 -7,6% ----58,0558,0526 22-9
20-10-239340,0044,8049,72-4,16 -8,4% ----44,8044,801 10:27
20-10-239350,0040,7541,38-3,87 -9,4% ----40,7540,751 18-9
20-10-2325360,0034,8033,63-3,53 -10,5% --37,0034,8028,607 22-9
20-10-2349370,0021,3026,56-3,07 -11,6% ----21,4520,757 16:26
20-10-23191380,0016,6520,31-2,63 -12,9% ----18,4014,9522 17:09
20-10-23111390,0010,9515,04-2,18 -14,5% ----10,9510,502 14:17
20-10-23140400,008,5010,77-1,70 -15,8% ----9,257,6025 17:09
20-10-2392410,006,007,50-1,22 -16,3% ----6,155,2010 17:16
20-10-23127420,003,805,07-0,82 -16,2% ----4,203,2054 17:00
20-10-23101430,002,723,34-0,49 -14,7% ----2,722,1527 17:18
20-10-23116440,001,602,19-0,20 -9,1% ----1,901,4222 16:12
20-10-23421450,001,101,43-0,09 -6,3% ----1,300,9910 13:14
20-10-23210460,000,790,96-0,04 -4,2% ----0,930,7415 11:27
20-10-23125470,000,360,68+0,01 +1,5% ----0,360,362 21-9
20-10-2354480,000,330,48+0,03 +6,3% 0,02--0,330,334 21-9
20-10-23133500,000,240,27+0,06 +22,2% ----0,240,241 13:01
20-10-23176520,000,210,14+0,07 +50,0% ----0,210,216 19-9
20-10-2334560,000,140,070,00 0,0% ----0,140,141 18-9
20-10-2345600,000,080,05-0,03 -60,0% --------2 22-9
17-11-23 280,00--108,67-4,78 -4,4% --------0 --
17-11-23 300,00--89,92-4,58 -5,1% --------0 --
17-11-236320,0063,9072,05-4,26 -5,9% ----63,9063,901 21-9
17-11-2312340,0048,4055,53-3,84 -6,9% ----48,4048,403 11:39
17-11-234350,0043,4047,98-3,54 -7,4% ----43,4043,404 22-9
17-11-2313360,0036,5040,93-3,32 -8,1% ----36,5036,502 17:10
17-11-237370,0024,5034,38-3,06 -8,9% --------8 22-9
17-11-2318380,0028,3328,54-2,67 -9,4% ----28,3328,337 22-9
17-11-2321390,0020,0523,29-2,32 -10,0% --34,0020,0518,704 17:09
17-11-2348400,0015,1518,74-2,01 -10,7% ----15,1515,151 16:54
17-11-2333410,0012,3514,90-1,69 -11,3% --25,0012,3511,954 15:51
17-11-2346420,0010,0511,70-1,28 -10,9% ----10,059,354 17:27
17-11-2315430,008,759,08-1,04 -11,5% ----8,758,751 14:06
17-11-2321440,005,507,01-0,82 -11,7% ----5,505,501 10:35
17-11-2334450,005,755,41-0,54 -10,0% ----5,754,103 22-9
17-11-2334460,003,444,18-0,40 -9,6% ----3,443,441 12:58
17-11-2316470,003,653,23-0,23 -7,1% ----3,653,654 19-9
17-11-2392480,002,402,50-0,16 -6,4% 1,7616,00----1 21-9
17-11-2311500,001,301,55-0,06 -3,9% ----1,301,302 17:00
17-11-2357520,000,861,03-0,01 -1,0% ----0,860,861 13:50
17-11-233560,003,950,48+0,05 +10,4% ----3,983,952 5-9
15-12-2310100,00264,50286,40-5,18 -1,8% ----264,50264,501 19-5
15-12-2335120,00312,25266,58-5,19 -1,9% ----312,25312,2510 25-8
15-12-2317140,00309,00246,78-5,21 -2,1% ----309,00309,001 10-8
15-12-2326150,00297,50236,89-5,23 -2,2% ----297,50297,501 4-8
15-12-2361160,00272,95227,00-5,23 -2,3% ----272,95272,9510 25-8
15-12-2313180,00192,20207,27-5,24 -2,5% ----192,20192,201 22-5
15-12-2335200,00191,60187,62-5,16 -2,8% ----191,60191,602 19-9
15-12-23239220,00155,00168,07-4,89 -2,9% ----156,00155,0020 21-9
15-12-2327230,0078,68158,37-4,87 -3,1% ----78,6878,681 11-1
15-12-2385240,00208,12148,67-4,84 -3,3% ----208,12208,121 23-8
15-12-23134260,00114,80129,54-4,77 -3,7% ----114,80114,802 21-9
15-12-23150280,0094,79110,79-4,64 -4,2% ----94,7994,791 21-9
15-12-23415300,0085,7092,62-4,35 -4,7% --110,0085,7085,7010 12:35
15-12-23120320,0068,7575,47-4,06 -5,4% ----68,7568,758 22-9
15-12-23162340,0052,7559,68-3,61 -6,0% ----52,7552,7510 14:10
15-12-23302350,0046,0552,38-3,38 -6,5% ----46,0546,051 22-9
15-12-23200360,0039,4545,61-3,14 -6,9% ----39,4539,4510 14:10
15-12-2361370,0031,0039,26-2,90 -7,4% ----31,0031,001 20-9
15-12-23195380,0030,3033,46-2,53 -7,6% ----30,3028,556 17:16
15-12-2328390,0028,9028,24-2,28 -8,1% ----28,9025,104 22-9
15-12-23812400,0021,0523,62-2,05 -8,7% ----22,3019,00135 17:29
15-12-23163420,0014,1516,10-1,53 -9,5% ----14,1713,1349 17:29
15-12-2391440,0011,5510,61-0,96 -9,0% ----11,558,607 22-9
15-12-23263450,006,808,58-0,72 -8,4% ----7,456,803 15:17
15-12-2343460,005,706,89-0,55 -8,0% ----6,055,703 16:56
15-12-2338480,003,904,49-0,31 -6,9% ----4,093,905 16:20
15-12-23765500,002,472,97-0,18 -6,1% ----2,852,3510 16:08
15-12-23305600,000,550,60+0,01 +1,7% ----0,550,553 12:23
15-12-2327700,000,340,28+0,03 +10,7% --------5 10:34
15-12-2336800,000,340,18+0,02 +11,1% ----0,340,3436 25-8
15-03-242220,00174,37172,62-4,74 -2,7% ----174,37174,371 19-9
15-03-242240,00216,25154,19-4,68 -3,0% ----216,25216,253 7-9
15-03-242250,00187,40145,12-4,61 -3,2% ----187,40187,402 17-8
15-03-2416280,00109,65118,82-4,30 -3,6% ----109,65105,1516 21-9
15-03-24155300,00103,66102,28-4,15 -4,1% ----103,66103,6030 19-9
15-03-24115320,00129,9386,65-3,83 -4,4% ----129,93128,202 7-9
15-03-24125340,0067,6572,23-3,54 -4,9% ----67,6567,655 22-9
15-03-2482360,0052,9559,11-3,09 -5,2% ----54,9052,956 22-9
15-03-2425380,0043,0547,49-2,76 -5,8% ----43,0541,704 13:21
15-03-24361400,0033,2537,49-2,31 -6,2% ----33,2533,251 14:36
15-03-24363420,0029,5529,17-1,88 -6,4% ----29,5529,551 22-9
15-03-2458440,0020,0022,45-1,53 -6,8% ----20,0020,002 10:34
15-03-24110450,0017,0019,63-1,38 -7,0% ----17,0014,303 21-9
15-03-2418460,0017,3017,08-1,21 -7,1% ----17,3017,301 22-9
15-03-2468480,0013,8012,93-0,81 -6,3% ----13,8013,105 22-9
15-03-2456500,008,959,79-0,65 -6,6% ----8,958,752 17:20
15-03-24340600,002,902,65-0,06 -2,3% ----2,902,257 22-9
15-03-2425700,001,351,13-0,02 -1,8% ----1,351,351 15-9
15-03-2428800,000,750,67-0,02 -3,0% ----0,750,7416 14-9
21-06-2470100,00283,12288,72-4,92 -1,7% ----290,44283,1228 19-9
21-06-2427150,00228,49241,37-4,84 -2,0% ----228,56228,499 20-9
21-06-24137180,00206,20213,49-4,76 -2,2% ----206,23206,202 20-9
21-06-2437200,00180,78195,22-4,74 -2,4% ----180,78178,844 21-9
21-06-2420220,00164,50177,27-4,61 -2,6% ----164,50164,501 21-9
21-06-2463240,00148,15159,77-4,53 -2,8% ----148,15148,155 21-9
21-06-2424280,00170,33126,48-4,12 -3,3% ----170,33170,331 30-8
21-06-2477300,00101,05110,93-3,92 -3,5% ----101,3196,646 21-9
21-06-24 340,00--82,68-3,40 -4,1% --------0 --
21-06-2499350,0066,5076,31-3,24 -4,2% ----68,0066,505 20-9
21-06-2432360,0068,0070,16-3,14 -4,5% ----69,0568,004 19-9
21-06-2421380,0054,1458,89-2,73 -4,6% ----56,7054,144 11:07
21-06-24176400,0044,8948,97-2,44 -5,0% ----44,8944,893 11:07
21-06-24203420,0034,2740,49-2,17 -5,4% ----36,6034,2740 20-9
21-06-2447440,0037,0033,20-1,74 -5,2% ----37,0037,001 15-9
21-06-24428450,0028,2030,02-1,63 -5,4% ----29,7528,208 19-9
21-06-2428460,0026,9527,13-1,51 -5,6% ----26,9526,951 19-9
21-06-2437480,0020,1522,08-1,19 -5,4% ----20,1520,1510 22-9
21-06-24161500,0018,8017,88-0,99 -5,5% ----18,8018,805 22-9
21-06-24149600,006,006,62-0,16 -2,4% ----6,206,0011 09:23
21-06-24328700,003,103,00-0,04 -1,3% ----3,103,1019 22-9
21-06-2428800,001,201,64-0,01 -0,6% ----1,351,2017 20-9
20-09-24 240,00--163,87-4,40 -2,7% --------0 --
20-09-24 250,00--155,75-4,31 -2,8% --------0 --
20-09-24 300,00--117,60-3,87 -3,3% --------0 --
20-09-24 340,00--90,78-3,40 -3,7% --------0 --
20-09-24 360,0073,0278,78-3,21 -4,1% ----73,0273,023 11:12
20-09-24 380,0062,5267,91-2,86 -4,2% ----62,5262,523 11:12
20-09-24 400,00--58,12-2,62 -4,5% --------0 --
20-09-242450,0034,1038,67-1,92 -5,0% ----34,1031,502 21-9
20-09-24 500,00--25,25-1,24 -4,9% --------0 --
20-09-2412600,009,7510,84-0,65 -6,0% ----9,859,7512 22-9
20-12-2497100,00353,92290,04-4,88 -1,7% ----354,04353,92100 5-9
20-12-2417150,00313,50245,04-4,73 -1,9% ----313,50313,502 6-9
20-12-2449180,00287,30218,92-4,70 -2,1% ----287,30287,303 6-9
20-12-2489200,00250,75201,90-4,54 -2,2% ----250,75250,751 7-9
20-12-2421220,00251,00185,37-4,46 -2,4% ----251,00251,001 6-9
20-12-2444240,00220,00169,35-4,27 -2,5% ----220,00220,001 7-9
20-12-2459250,00165,00161,55-4,25 -2,6% ----165,00165,001 8-6
20-12-2418280,00168,20139,18-4,02 -2,9% ----168,20168,1215 12-9
20-12-24277300,00124,82125,08-3,78 -3,0% ----127,91118,40269 22-9
20-12-24222350,0093,1193,46-3,26 -3,5% ----95,7487,44269 22-9
20-12-24292400,0066,9067,41-2,69 -4,0% ----66,9066,901 09:01
20-12-24235450,0044,4047,72-2,15 -4,5% ----45,3044,4016 10:36
20-12-24148500,0030,9033,30-1,60 -4,8% ----30,9030,901 17:07
20-12-24223600,0014,3016,49-1,17 -7,1% ----14,3014,302 15:34
20-06-2515280,00176,46148,43-4,00 -2,7% ----176,63176,4615 12-9
20-06-25 300,00--135,18-3,81 -2,8% --------0 --
20-06-2515350,00125,42105,11-3,31 -3,1% ----125,42125,421 14-9
20-06-251400,0074,9379,89-2,71 -3,4% 60,00--74,9374,931 16:25
20-06-253450,0066,1559,79-2,39 -4,0% ----66,1566,103 15-9
20-06-2514500,0040,9844,42-1,98 -4,5% ----40,9840,981 16:25
20-06-2550600,0023,5024,66-1,20 -4,9% ----23,5023,501 22-9
19-12-2536200,00240,04212,40-4,40 -2,1% ----240,04240,041 14-9
19-12-2532220,00227,45197,70-4,29 -2,2% ----227,45226,8830 12-9
19-12-258240,00187,20183,53-4,18 -2,3% ----187,20187,202 19-9
19-12-2514250,00171,24176,63-4,08 -2,3% ----171,24171,241 22-9
19-12-252280,00164,00156,83-3,92 -2,5% ----164,00164,001 15-9
19-12-2527300,00148,50144,35-3,72 -2,6% ----148,50148,501 15-9
19-12-2551350,00110,00115,98-3,37 -2,9% ----110,00109,502 12:06
19-12-2532400,0087,6991,74-2,94 -3,2% ----87,6987,691 22-9
19-12-2543450,0066,9371,69-2,51 -3,5% ----70,5066,932 11:15
19-12-2574500,0051,7355,67-2,09 -3,8% ----51,7351,731 11:15
19-12-2538600,0031,2533,48-1,58 -4,7% ----31,2531,251 10:58
18-12-26 280,00163,60170,10-3,84 -2,3% ----163,60163,602 16:47
18-12-263300,00158,30158,70-3,74 -2,4% ----158,30158,301 18-9
18-12-261350,00130,00132,63-3,39 -2,6% ----130,00130,001 09:07
18-12-264400,00153,25110,01-3,07 -2,8% ----153,25153,251 7-9
18-12-266450,0080,8590,59-2,85 -3,1% ----80,8580,303 21-9
18-12-2642500,0069,9874,25-2,56 -3,4% ----69,9869,981 20-9
18-12-2638600,0046,6049,70-1,76 -3,5% ----46,6046,601 11:10
17-12-271280,00218,00181,23-4,21 -2,3% ----218,00218,001 2-8
17-12-271300,00210,25170,73-4,16 -2,4% ----210,25210,251 7-9
17-12-278350,00141,46146,58-3,64 -2,5% ----141,46141,461 20-9
17-12-274400,00121,40125,34-3,43 -2,7% ----121,40121,401 22-9
17-12-2721450,00103,40106,79-3,17 -3,0% ----103,40103,401 22-9
17-12-2720500,0091,4190,64-2,68 -3,0% ----92,9891,419 18-9
17-12-2716600,0061,9464,65-2,24 -3,5% ----61,9461,945 09:33
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by