Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 675,80692,40-16,60 -2,4% 705,80673,40114.55717:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-6-2024)
Totaal volume 1.527 (787 Calls, 740 Puts)
Totaal open interest bij opening 25.670 (12.254 Calls, 13.416 Puts)
Call / Put ratio 1,06
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-06-24 100,00520,00592,49-16,61 -2,8% ----520,20520,002 13-5
21-06-24 150,00468,60542,53-16,62 -3,1% ----468,60468,454 13-5
21-06-24 180,00311,02512,56-16,62 -3,2% ----311,02309,812 15-12
21-06-24 200,00415,15492,57-16,62 -3,4% 472,45482,45420,75415,153 14-5
21-06-24 220,00334,00472,59-16,62 -3,5% ----334,00334,002 18-3
21-06-2434240,00409,60452,61-16,63 -3,7% 432,40442,40409,60409,602 17-5
21-06-24 280,00197,05412,64-16,63 -4,0% 392,45402,45197,05197,051 21-12
21-06-245300,00360,10392,66-16,63 -4,2% --------1 6-6
21-06-24 340,00187,86352,70-16,64 -4,7% --------0 23-4
21-06-241350,00348,33342,71-16,64 -4,9% 322,60332,60348,33348,332 14-6
21-06-245360,00334,02332,71-16,64 -5,0% 312,55322,60334,02334,021 13-6
21-06-241380,00286,00312,73-16,64 -5,3% ----286,00286,001 23-5
21-06-2420400,00295,28292,75-16,64 -5,7% ----295,28295,282 13-6
21-06-24 420,00202,28272,80-16,68 -6,1% ----202,28199,6617 14-5
21-06-2410440,00234,05253,26-17,12 -6,8% ----234,05234,051 23-5
21-06-24423450,00245,62243,72-17,57 -7,2% 222,65232,65245,62245,621 13-6
21-06-2435460,00200,20234,15-17,98 -7,7% 212,65222,65----0 21-5
21-06-24161480,00198,00212,88-16,49 -7,7% ----207,30198,002 14-6
21-06-242490,00161,20202,90-16,49 -8,1% 182,80192,80161,20161,002 5-6
21-06-24244500,00195,68192,93-16,52 -8,6% ----195,68195,6812 13-6
21-06-241510,00133,35182,95-16,49 -9,0% ----133,35133,351 15-5
21-06-2419520,00135,00172,98-16,49 -9,5% ----135,00134,506 3-6
21-06-2450540,00144,09153,05-16,48 -10,8% ----144,09144,091 14-6
21-06-24171550,00128,00143,07-16,45 -11,5% ----128,00128,001 14-6
21-06-2492560,00136,07133,12-16,42 -12,3% ----136,07135,484 12-6
21-06-24596580,00115,60113,26-16,38 -14,5% 93,30103,30115,60115,602 13-6
21-06-24284600,0093,5293,36-16,21 -17,4% ----93,5293,521 14-6
21-06-2464620,0060,1473,68-15,96 -21,7% ----61,0156,7514 14-6
21-06-24102640,0045,0054,36-15,11 -27,8% ----47,0043,003 14-6
21-06-2491650,0032,7245,02-14,75 -32,8% ----41,0035,306 14-6
21-06-24137660,0026,5035,88-13,46 -37,5% 21,7026,0035,5026,506 14-6
21-06-247670,0017,2927,61-11,85 -42,9% 15,5018,5518,1817,2911 14-6
21-06-24293680,0012,2020,23-9,61 -47,5% ----27,6310,2082 14-6
21-06-2444690,007,8514,33-7,33 -51,2% ----14,457,5048 14-6
21-06-24361700,005,109,87-5,22 -52,9% 2,1012,0015,614,60119 14-6
21-06-2421710,003,806,62-3,58 -54,1% --20,009,503,0042 14-6
21-06-24224720,002,254,46-2,42 -54,3% ----7,202,1071 14-6
21-06-249730,001,903,02-1,63 -54,0% ----5,201,9028 14-6
21-06-2442740,001,802,09-1,18 -56,5% ----1,801,801 14-6
21-06-2437760,001,201,12-0,39 -34,8% ----1,301,013 14-6
21-06-2476800,000,300,44-0,01 -2,3% 0,240,750,400,306 14-6
21-06-24317900,000,120,01+0,07 +700,0% ----0,120,112 13-6
19-07-243420,00265,30274,53-16,38 -6,0% ----265,30265,302 10-6
19-07-242440,00245,50254,80-16,27 -6,4% ----245,50245,502 10-6
19-07-241460,00186,92235,02-16,24 -6,9% ----186,92186,921 17-5
19-07-24 480,00--215,28-16,17 -7,5% 195,35205,35----0 --
19-07-24 490,00--205,43-16,16 -7,9% --------0 --
19-07-243500,00187,35195,53-16,03 -8,2% 175,80185,80187,35187,351 10-6
19-07-24 510,00--185,76-16,04 -8,6% 165,90175,90----0 --
19-07-243520,00147,69175,89-15,92 -9,1% ----147,69147,691 22-5
19-07-2416540,00147,74156,44-15,72 -10,0% 136,80146,75147,74147,741 14-6
19-07-244560,0091,99137,04-15,33 -11,2% ----91,9991,991 4-6
19-07-2470580,0091,75118,01-14,88 -12,6% ----91,7591,754 5-6
19-07-2434600,0099,7299,53-14,27 -14,3% ----99,7299,721 14-6
19-07-2434620,0067,7581,73-13,36 -16,3% 64,8574,8571,5167,753 14-6
19-07-2498640,0054,0065,31-12,01 -18,4% ----75,0054,008 14-6
19-07-2447660,0042,4550,59-10,43 -20,6% ----54,9542,458 14-6
19-07-2467680,0032,0037,84-8,44 -22,3% --37,0044,3528,9526 14-6
19-07-24123700,0021,9027,59-6,42 -23,3% --28,9534,1021,6052 14-6
19-07-2444720,0015,5019,92-4,93 -24,7% ----24,4015,5020 14-6
19-07-2420740,0018,0014,23-3,48 -24,5% ----18,0014,452 14-6
19-07-2491760,008,5510,13-2,43 -24,0% 7,358,8013,008,3512 14-6
19-07-2464800,004,495,33-1,23 -23,1% ----5,104,4522 14-6
19-07-2459840,002,523,15-0,69 -21,9% ----2,602,5210 14-6
16-08-241510,00191,82189,31-15,19 -8,0% ----191,82191,821 13-6
16-08-241520,00152,54179,81-14,98 -8,3% ----152,54152,541 22-5
16-08-242560,00132,70142,73-13,78 -9,7% ----132,70132,701 14-6
16-08-244580,00101,46125,17-13,33 -10,6% 107,90117,90101,46101,461 5-6
16-08-247600,00109,50108,34-12,53 -11,6% ----109,50109,502 13-6
16-08-246620,0075,8592,68-11,62 -12,5% ----75,8575,851 5-6
16-08-2410640,0078,1378,15-10,53 -13,5% ----78,1374,383 7-6
16-08-2462660,0055,8464,94-9,22 -14,2% ----63,1055,844 14-6
16-08-2463680,0047,9053,33-8,09 -15,2% ----59,0046,7513 14-6
16-08-2449700,0038,3043,32-6,73 -15,5% 33,7040,4049,5538,0510 14-6
16-08-2492720,0031,2535,12-5,65 -16,1% ----41,6531,254 14-6
16-08-245740,0025,0028,23-4,50 -15,9% ----25,0025,003 14-6
16-08-243760,0020,9622,64-3,78 -16,7% 17,5020,9522,9920,9016 14-6
16-08-243800,0014,3614,68-2,24 -15,3% ----14,3614,362 13-6
16-08-245840,008,359,32-1,43 -15,3% 7,508,958,358,351 14-6
20-09-245240,00423,35455,21-16,35 -3,6% ----423,35423,351 24-5
20-09-2426250,00421,67445,38-16,34 -3,7% ----421,67421,671 23-5
20-09-2411300,00386,40396,48-16,41 -4,1% 376,30386,30386,40386,401 7-6
20-09-245340,00252,05357,23-16,28 -4,6% ----252,05252,051 4-3
20-09-2411360,00174,05337,68-16,25 -4,8% ----174,05174,051 22-4
20-09-246380,00154,50318,18-16,20 -5,1% ----156,45154,503 22-4
20-09-2416400,00293,43298,68-16,06 -5,4% ----293,43293,435 6-6
20-09-24253420,00244,75279,37-16,03 -5,7% 259,60269,60244,75244,756 16-5
20-09-2432440,00216,70260,09-15,87 -6,1% ----216,70216,702 31-5
20-09-2427450,00218,69250,52-15,83 -6,3% 230,75240,75218,69218,691 30-5
20-09-249460,00240,15240,89-15,70 -6,5% ----240,15240,151 7-6
20-09-2421480,00219,67221,98-15,46 -7,0% ----219,67219,671 6-6
20-09-2434500,00201,00203,18-15,10 -7,4% ----201,00197,003 10-6
20-09-24173550,00151,17158,05-14,05 -8,9% 139,80149,70151,17151,175 10-6
20-09-24376600,00108,50116,64-12,26 -10,5% ----109,00107,508 14-6
20-09-24122650,0074,0081,47-10,05 -12,3% ----89,5074,0013 14-6
20-09-24107700,0048,2053,81-7,20 -13,4% --51,0057,0047,2014 14-6
20-09-249750,0032,5134,65-4,65 -13,4% --50,0032,8432,4515 14-6
20-09-24219800,0022,5022,06-2,82 -12,8% ----22,5022,501 13-6
20-09-24108900,009,469,54-1,07 -11,2% 7,659,15----1 14-6
20-09-241221.000,004,905,06-0,39 -7,7% ----5,004,805 12-6
20-12-241100,00571,00594,42-16,55 -2,8% 574,85584,85571,00571,001 28-5
20-12-2428150,00341,00545,64-16,33 -3,0% 526,25536,25341,00341,003 15-12
20-12-2457180,00489,10516,58-16,26 -3,1% ----489,10489,1010 5-6
20-12-2487200,00473,00497,56-16,39 -3,3% ----473,00473,001 27-5
20-12-2447220,00345,00478,23-16,38 -3,4% ----345,00344,8815 14-3
20-12-2443240,00376,36458,90-16,35 -3,6% 439,10449,10376,36376,361 9-5
20-12-2455250,00453,90449,28-16,38 -3,6% ----453,90453,901 12-6
20-12-2416280,00396,50420,43-16,30 -3,9% 400,80410,80396,50396,501 27-5
20-12-24272300,00392,00401,28-16,26 -4,1% ----392,00392,003 7-6
20-12-24184350,00359,33353,69-16,07 -4,5% ----359,33359,332 14-6
20-12-24455400,00302,10306,78-15,74 -5,1% ----302,10302,101 14-6
20-12-249420,00262,41288,28-15,54 -5,4% ----262,41262,411 23-5
20-12-2424440,00159,57269,99-15,32 -5,7% 250,70260,70----0 28-3
20-12-24194450,00255,10260,94-15,19 -5,8% --280,00259,10255,102 14-6
20-12-24205460,00223,00251,96-15,06 -6,0% 232,85242,85223,00223,002 22-5
20-12-2422480,00235,80234,16-14,62 -6,2% ----235,80235,102 13-6
20-12-24228500,00215,65216,96-14,29 -6,6% 198,50208,50215,65215,655 11-6
20-12-24167550,00171,00175,51-13,14 -7,5% 158,55168,55171,00171,001 6-6
20-12-24306600,00129,15138,42-11,65 -8,4% ----133,40129,153 14-6
20-12-24159650,00100,20106,32-9,62 -9,0% --113,50111,00100,206 14-6
20-12-24189700,0073,0579,87-7,70 -9,6% ----87,4073,053 14-6
20-12-2421750,0053,9059,35-5,88 -9,9% ----64,6053,906 14-6
20-12-24136800,0043,3343,83-4,29 -9,8% 36,0043,1543,4443,332 14-6
20-12-24215900,0024,0024,03-2,28 -9,5% ----25,0023,505 13-6
20-12-24761.000,0014,0513,88-1,19 -8,6% ----14,0514,052 14-6
21-03-253350,00315,68359,82-15,96 -4,4% ----315,68315,682 3-6
21-03-254400,00242,56314,50-15,41 -4,9% 292,10307,10242,56242,474 13-5
21-03-2515450,00198,62270,78-14,75 -5,4% ----198,62197,1015 7-5
21-03-254480,00179,33245,46-14,13 -5,8% ----179,33178,794 14-5
21-03-252500,00203,70229,08-13,92 -6,1% ----203,70203,702 5-6
21-03-255550,00178,43190,36-12,82 -6,7% ----178,43178,433 5-6
21-03-2522600,00148,00155,55-11,41 -7,3% 136,90151,90148,00146,002 14-6
21-03-2525650,00117,50125,06-9,82 -7,9% ----117,50117,501 14-6
21-03-2552700,0094,2099,25-8,12 -8,2% --110,0094,2094,201 14-6
21-03-2511750,0077,2578,15-6,56 -8,4% ----79,9577,2517 14-6
21-03-2533800,0056,9061,41-5,20 -8,5% 48,9063,5566,0056,903 14-6
21-03-2556900,0037,5338,06-3,09 -8,1% ----37,5337,531 14-6
21-03-25471.000,0025,2524,05-1,86 -7,7% 19,0024,65----1 14-6
20-06-2523280,00383,52427,88-16,18 -3,8% ----383,52383,521 17-5
20-06-2525300,00417,50409,63-16,00 -3,9% ----417,50417,501 12-6
20-06-2513350,00368,30364,65-15,69 -4,3% 341,30356,30368,30368,301 12-6
20-06-259400,00281,00321,00-15,18 -4,7% ----282,80277,203 31-5
20-06-2536450,00252,79279,09-14,41 -5,2% 256,50271,50252,93252,793 28-5
20-06-25124500,00243,05239,08-13,65 -5,7% ----243,05243,053 12-6
20-06-258550,00203,00202,30-12,57 -6,2% 182,40197,40203,00203,005 11-6
20-06-25211600,00159,30169,16-11,33 -6,7% 2,50--159,30159,301 14-6
20-06-2579700,00108,00114,54-8,24 -7,2% ----121,00108,002 14-6
20-06-2599800,0073,9576,03-5,68 -7,5% ----79,5073,955 14-6
20-06-2551.000,0032,6533,63-2,26 -6,7% ----32,6532,651 14-6
19-12-2526200,00437,51503,26-13,51 -2,7% ----437,51437,516 15-5
19-12-2535220,00200,00485,63-13,08 -2,7% ----200,00200,001 1-11
19-12-2535240,00433,77468,19-12,91 -2,8% ----433,85433,7713 22-5
19-12-259250,00375,58459,49-12,41 -2,7% ----375,58375,581 7-5
19-12-252280,00240,00434,40-13,20 -3,0% ----240,00240,001 18-1
19-12-2542300,00267,20417,06-14,01 -3,4% ----267,20267,201 19-4
19-12-2548350,00325,00374,57-13,51 -3,6% ----325,00325,001 4-6
19-12-2558400,00333,58333,75-12,83 -3,8% ----333,58333,581 11-6
19-12-2548450,00259,50294,93-11,91 -4,0% ----259,50259,505 3-6
19-12-2596500,00258,00258,48-12,87 -5,0% ----258,00258,003 11-6
19-12-2516550,00223,50224,64-11,60 -5,2% ----223,50223,505 12-6
19-12-25140600,00183,92193,78-10,94 -5,6% 180,00--197,00183,923 14-6
19-12-25142700,00147,00140,95-8,26 -5,9% ----147,00147,003 14-6
19-12-2559800,0096,50101,45-5,82 -5,7% 85,00--96,5096,502 14-6
19-12-25111.000,0053,7551,75-3,18 -6,1% ----53,7553,751 13-6
18-12-2616280,00336,00450,84-15,90 -3,5% ----336,00336,001 9-4
18-12-262300,00432,50436,18-14,79 -3,4% ----432,50432,501 11-6
18-12-266350,00232,50398,85-12,73 -3,2% ----232,50232,502 29-1
18-12-2610400,00346,00361,60-10,75 -3,0% ----346,00346,001 10-6
18-12-266450,00256,00324,18-11,60 -3,6% ----256,00253,002 7-5
18-12-2618500,00264,05290,15-12,23 -4,2% ----264,80264,053 23-5
18-12-263550,00249,75258,98-12,01 -4,6% ----249,75249,751 7-6
18-12-26116600,00220,80229,20-10,10 -4,4% 205,00--220,80220,801 14-6
18-12-2617700,00179,00181,24-9,08 -5,0% ----179,00179,001 7-6
18-12-2631800,00147,00142,46-7,88 -5,5% ----147,00147,002 13-6
18-12-26151.000,0086,1387,30-5,02 -5,8% ----86,1386,131 6-6
17-12-271280,00234,00464,88-13,60 -2,9% ----234,00234,001 6-12
17-12-275300,00435,00450,48-13,22 -2,9% ----435,00435,001 6-6
17-12-278350,00408,00415,69-12,64 -3,0% ----408,00408,001 11-6
17-12-2711400,00354,00380,04-10,45 -2,7% ----354,00354,001 5-6
17-12-2731450,00346,00345,83-11,86 -3,4% ----346,00346,001 13-6
17-12-2724500,00280,55314,63-12,54 -4,0% ----280,55280,551 3-6
17-12-2710550,00205,64285,97-12,41 -4,3% ----208,62208,6210 25-4
17-12-2733600,00259,00259,75-12,28 -4,7% --420,00259,00259,001 12-6
17-12-271700,00187,32213,88-11,26 -5,3% ----187,32187,321 3-6
17-12-2752800,00174,55175,72-9,98 -5,7% 163,65--174,55174,551 14-6
17-12-27181.000,0079,65118,85-7,59 -6,4% ----79,6579,655 2-5
15-12-284300,00354,00462,35-12,97 -2,8% ----354,00354,001 8-3
15-12-283400,00365,20396,04-10,31 -2,6% ----365,20365,202 27-5
15-12-2821450,00329,10364,16-11,80 -3,2% ----329,10329,101 27-5
15-12-2829500,00325,00335,00-12,48 -3,7% ----325,00325,001 6-6
15-12-282550,00259,00308,19-12,43 -4,0% ----259,00259,001 26-4
15-12-2855600,00285,77283,56-12,41 -4,4% ----285,77285,771 13-6
15-12-286700,00242,78240,03-11,59 -4,8% ----242,78242,781 13-6
15-12-2828800,00204,40203,17-10,72 -5,3% ----204,40204,401 7-6
15-12-28311.000,00150,25146,13-8,53 -5,8% ----150,25150,251 12-6
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

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?