Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 526,80543,80-17,00 -3,1% 550,00526,80140.17117:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-11-2025)
Totaal volume 499 (182 Calls, 317 Puts)
Totaal open interest bij opening 29.752 (16.807 Calls, 12.945 Puts)
Call / Put ratio 0,57
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 160,00--383,95-17,01 -4,4% --------0 --
21-11-25 180,00--363,97-17,01 -4,7% --------0 --
21-11-25 200,00--343,99-17,01 -4,9% --------0 --
21-11-25 220,00--324,01-17,01 -5,2% --------0 --
21-11-25 230,00--314,02-17,01 -5,4% --------0 --
21-11-25 240,00--304,03-17,01 -5,6% --------0 --
21-11-25 260,00--284,06-17,02 -6,0% --------0 --
21-11-25 280,00--264,10-17,02 -6,4% --------0 --
21-11-251300,00247,00244,16-17,03 -7,0% ----247,00244,002 21-10
21-11-2510320,00173,69224,26-17,04 -7,6% ----173,75173,6910 19-9
21-11-2512340,00214,16204,39-17,05 -8,3% ----214,16211,0820 24-10
21-11-25 350,00--194,46-17,04 -8,8% --------0 --
21-11-254360,00176,73184,55-17,06 -9,2% ----176,73176,731 17-10
21-11-251370,00181,04174,60-17,06 -9,8% ----181,04181,041 16-10
21-11-254380,00165,10164,65-17,06 -10,4% ----165,10165,101 20-10
21-11-25 390,00--154,74-17,04 -11,0% --------0 --
21-11-253400,0063,93144,77-16,99 -11,7% ----63,9363,932 15-9
21-11-2521410,0068,80134,87-16,99 -12,6% ----68,8068,802 16-9
21-11-25145420,00150,76124,97-16,96 -13,6% ----150,90150,7620 29-10
21-11-2543430,00107,57115,08-16,86 -14,7% ----107,57107,571 15:30
21-11-2535440,00106,44105,22-16,84 -16,0% ----106,44106,442 17-10
21-11-2547450,0088,8095,39-16,67 -17,5% ----88,8088,801 15:29
21-11-2540460,0078,1585,62-16,55 -19,3% ----78,1578,151 15:46
21-11-2512470,0077,3476,02-16,21 -21,3% ----77,3477,341 6-11
21-11-2542480,0058,5066,54-15,70 -23,6% ----69,7058,503 15:46
21-11-25 485,00------ -- 45,5049,50----0 --
21-11-2514490,0080,0057,35-15,11 -26,3% ----80,0080,001 29-10
21-11-25 495,00------ -- --------0 --
21-11-25102500,0044,1048,64-14,36 -29,5% ----47,8044,003 15:15
21-11-25 510,0028,60---- -- ----28,6028,601 17:18
21-11-25 520,00------ -- ---------- --
21-11-25 530,00------ -- --------0 --
21-11-25 540,00------ -- ---------- --
21-11-25 550,008,40---- -- ----15,308,407 16:46
21-11-25 560,00------ -- ---------- --
21-11-25 570,004,30---- -- ----4,583,903 16:54
21-11-25244580,003,005,45-3,04 -55,8% --28,005,852,6612 17:26
21-11-25305600,001,452,56-1,49 -58,2% --2,602,551,2542 17:23
21-11-25169620,000,651,30-0,73 -56,2% ----1,110,626 17:14
21-11-2599640,000,300,72-0,40 -55,6% 0,120,830,600,304 16:31
21-11-25 680,00------ -- ---------- --
21-11-2532720,000,310,24-0,12 -50,0% ----0,310,311 31-10
19-12-251140,00357,75404,19-17,01 -4,2% ----357,75357,751 4-6
19-12-25 160,00--384,25-17,01 -4,4% --------0 --
19-12-252180,00319,20364,32-17,02 -4,7% 343,80353,80319,30319,202 4-6
19-12-2527200,00355,20344,42-17,04 -4,9% ----355,20355,201 28-10
19-12-251220,00230,40324,54-17,04 -5,3% ----230,95228,1536 30-7
19-12-2533240,00184,25304,70-17,05 -5,6% 286,90291,10184,34184,2510 5-8
19-12-2518250,00253,22294,80-17,07 -5,8% ----253,22253,2210 18-9
19-12-25 260,00--284,91-17,07 -6,0% --------0 --
19-12-2514280,00185,00265,11-17,07 -6,4% ----185,00185,002 23-7
19-12-2539300,00255,28245,35-17,07 -7,0% ----255,28255,281 6-11
19-12-25 320,00--225,58-17,05 -7,6% --------0 --
19-12-255340,00161,04205,80-17,02 -8,3% ----161,44161,046 18-9
19-12-2575350,00200,30195,95-17,02 -8,7% ----200,30200,301 3-10
19-12-252360,00139,77186,10-16,95 -9,1% ----139,77139,771 19-9
19-12-2543380,00187,50166,43-16,87 -10,1% ----187,50187,501 27-10
19-12-25294400,00160,85146,93-16,73 -11,4% ----160,85160,851 28-10
19-12-25388420,00147,65127,56-16,49 -12,9% ----147,65147,651 3-11
19-12-253430,00142,40118,06-16,33 -13,8% ----142,40142,401 7-10
19-12-25249440,00101,32108,56-16,03 -14,8% ----101,32101,321 15:30
19-12-25758450,00108,7899,33-15,70 -15,8% --130,00108,78108,781 6-11
19-12-25147460,0099,5090,17-15,24 -16,9% 73,8078,2099,5099,505 4-11
19-12-2513470,0074,4581,42-14,77 -18,1% ----74,4574,451 15:46
19-12-25120480,0074,0072,83-14,23 -19,5% ----74,0073,652 11:04
19-12-2581490,0065,4164,67-13,48 -20,8% ----65,4165,413 29-10
19-12-25754500,0057,2756,84-12,51 -22,0% 42,9046,8557,2757,271 6-11
19-12-25119520,0036,0042,86-10,89 -25,4% --53,0036,0036,001 16:12
19-12-2555540,0025,1531,05-8,82 -28,4% --35,5026,1525,154 16:16
19-12-25249550,0023,2526,01-7,71 -29,6% ----26,1523,254 15:26
19-12-25 560,00------ -- ---------- --
19-12-2560580,0010,4514,65-4,76 -32,5% 9,8010,7016,0010,3014 17:27
19-12-25698600,007,709,78-3,43 -35,1% ----9,707,703 15:58
19-12-2560620,004,346,39-2,31 -36,2% ----6,404,3410 17:14
19-12-256640,003,254,16-1,53 -36,8% 2,453,093,253,251 15:55
19-12-25277650,002,303,37-1,25 -37,1% ----2,872,197 17:14
19-12-25 680,00------ -- ---------- --
19-12-25801700,001,131,29-0,37 -28,7% ----1,131,131 6-11
19-12-2511720,000,900,96-0,33 -34,4% ----0,900,901 6-11
19-12-25 760,00--0,57-0,17 -29,8% --------0 --
19-12-25414800,000,270,33-0,05 -15,2% ----0,270,272 11:10
19-12-25114900,000,400,04+0,08 +200,0% --0,490,490,3116 30-10
19-12-251251.000,000,200,07-0,01 -14,3% ----0,200,202 27-10
19-12-254431.200,000,090,02-0,01 -50,0% ----0,090,091 24-10
16-01-26 220,00--325,47-16,74 -5,1% --------0 --
16-01-26 240,00--305,64-16,71 -5,5% --------0 --
16-01-26 250,00--295,76-16,70 -5,6% --------0 --
16-01-26 300,00--246,39-16,63 -6,7% 225,60235,60----0 --
16-01-26 340,00--207,12-16,50 -8,0% --------0 --
16-01-26 360,00--187,65-16,42 -8,8% --------0 --
16-01-26 380,00--168,24-16,26 -9,7% --------0 --
16-01-26 400,00--149,08-15,96 -10,7% --------0 --
16-01-26 420,00--130,24-15,67 -12,0% --------0 --
16-01-26 440,00--111,95-15,04 -13,4% --------0 --
16-01-26 460,00--94,62-14,31 -15,1% --------0 --
16-01-26 470,00--86,25-13,77 -16,0% --------0 --
16-01-26 480,00--78,27-13,24 -16,9% --------0 --
16-01-263490,0076,7070,54-12,71 -18,0% 56,2560,6576,7076,703 30-10
16-01-2619500,0061,0063,39-12,16 -19,2% ----61,0061,0014 6-11
16-01-2625520,0043,9550,10-10,48 -20,9% ----43,9543,951 15:49
16-01-267540,0037,5038,80-9,09 -23,4% ----37,5037,501 6-11
16-01-2631560,0023,7029,36-7,33 -25,0% ----29,4023,702 16:09
16-01-2638580,0017,3821,97-5,91 -26,9% 15,8516,7023,0017,385 16:05
16-01-2634600,0012,7616,12-4,54 -28,2% ----12,7612,761 16:09
16-01-265620,0012,5011,72-3,44 -29,4% 7,958,8512,5012,505 5-11
16-01-269640,007,908,43-2,57 -30,5% 5,656,357,907,901 12:17
16-01-2613680,007,254,42-1,42 -32,1% ----7,257,251 3-11
16-01-26 720,00--2,41-0,73 -30,3% --------0 --
16-01-261760,001,801,50-0,41 -27,3% 0,891,501,801,801 4-11
20-03-26 140,00--405,97-16,85 -4,2% 385,30395,30----0 --
20-03-26 160,00--386,27-16,82 -4,4% --------0 --
20-03-26 180,00--366,62-16,79 -4,6% --------0 --
20-03-2648200,00362,60347,00-16,77 -4,8% 328,50334,15362,60362,601 6-10
20-03-26 220,00--327,45-16,79 -5,1% --------0 --
20-03-2619240,00174,46307,95-16,75 -5,4% ----174,76174,4319 2-9
20-03-26 250,00--298,17-16,66 -5,6% --------0 --
20-03-26 260,00--288,46-16,65 -5,8% --------0 --
20-03-26 280,00--269,08-16,64 -6,2% --------0 --
20-03-2647300,00273,35249,83-16,54 -6,6% ----273,35273,351 7-10
20-03-26 320,00--230,67-16,45 -7,1% --------0 --
20-03-262340,00172,68211,72-16,34 -7,7% ----172,68172,681 22-9
20-03-2623350,00227,90202,35-16,18 -8,0% ----227,90227,901 30-10
20-03-268360,00162,05192,99-16,07 -8,3% 175,05181,10162,05162,053 30-9
20-03-2627380,00177,50174,71-15,88 -9,1% ----177,50177,501 10-10
20-03-2614400,00168,20156,84-15,38 -9,8% ----168,20168,201 4-11
20-03-2653420,00146,02139,82-14,87 -10,6% ----146,02146,024 29-10
20-03-26118440,0072,39123,47-14,36 -11,6% ----72,3972,391 23-9
20-03-26303460,00109,10108,03-13,49 -12,5% ----109,10106,202 13:16
20-03-26133480,0088,0093,83-12,66 -13,5% ----98,0088,002 15:57
20-03-26293500,0071,5080,59-11,89 -14,8% ----71,5071,502 16:34
20-03-26295550,0053,4553,16-9,09 -17,1% ----53,4552,953 13:37
20-03-2694600,0035,0033,98-6,49 -19,1% ----35,0035,004 5-11
20-03-26126650,0018,7521,06-4,54 -21,6% ----18,7518,755 15:33
20-03-2656700,0015,4012,95-3,14 -24,2% 9,9010,6015,4015,401 4-11
20-03-2681800,004,205,20-1,30 -25,0% 4,004,314,204,202 17:28
20-03-26102900,002,952,58-0,58 -22,5% ----2,952,951 4-11
20-03-26201.000,001,371,67-0,35 -21,0% ----1,371,372 15:45
20-03-26321.200,000,610,74-0,16 -21,6% ----0,610,611 17:28
19-06-26113140,00355,19407,32-16,98 -4,2% ----355,19355,116 25-9
19-06-26 160,00------ -- ---------- --
19-06-269180,00236,16368,42-16,86 -4,6% ----236,83235,889 3-9
19-06-2661200,00214,12349,09-16,85 -4,8% ----214,54214,0457 2-9
19-06-261220,00204,00329,84-16,85 -5,1% ----204,00204,001 19-8
19-06-2619240,00182,29310,68-16,77 -5,4% ----182,29182,089 18-8
19-06-2626250,00169,13301,10-16,71 -5,5% ----169,26169,0526 2-9
19-06-2682280,00213,00272,64-16,61 -6,1% ----213,00213,001 18-9
19-06-2641300,00264,16253,89-16,44 -6,5% ----264,16264,1610 2-10
19-06-26 320,00------ -- ---------- --
19-06-26 340,00------ -- ---------- --
19-06-26235350,00212,00208,27-15,81 -7,6% ----212,00212,003 8-10
19-06-26 360,00------ -- ---------- --
19-06-2665380,00187,00182,28-15,32 -8,4% ----187,00187,002 13-10
19-06-26154400,00173,00165,75-14,72 -8,9% ----173,00173,001 6-11
19-06-2620420,00170,17150,04-14,35 -9,6% ----172,62170,173 7-10
19-06-2641440,00157,37135,03-13,56 -10,0% ----157,37157,372 7-10
19-06-26189450,00130,00127,90-13,33 -10,4% ----130,00130,0010 5-11
19-06-2656460,00122,00121,00-12,92 -10,7% ----122,00122,001 29-10
19-06-2627480,00108,25107,74-12,22 -11,3% ----108,25107,502 22-10
19-06-26212500,0095,9695,58-11,36 -11,9% --140,0095,9695,961 6-11
19-06-26149550,0067,4569,35-9,19 -13,3% ----68,3067,452 14:36
19-06-26205600,0053,2049,61-7,32 -14,8% ----53,4051,009 5-11
19-06-2662650,0030,9535,17-5,68 -16,2% --41,3035,9530,952 17:19
19-06-26105700,0021,1024,63-4,20 -17,1% ----21,3021,103 17:14
19-06-26107800,0011,4012,38-2,15 -17,4% --18,0011,4011,402 15:33
19-06-2667900,006,906,79-1,26 -18,6% ----6,906,902 29-10
19-06-261561.000,005,404,25-0,69 -16,2% --5,755,505,402 31-10
19-06-2671.200,002,302,19-0,30 -13,7% ----2,302,253 5-11
18-09-26 180,00--369,37-16,89 -4,6% --------0 --
18-09-26 200,00--350,24-16,83 -4,8% 329,95339,95----0 --
18-09-26 220,00--331,12-16,61 -5,0% --------0 --
18-09-26 240,00--312,35-16,66 -5,3% --------0 --
18-09-26 250,00--302,97-16,63 -5,5% --------0 --
18-09-26 300,00--257,03-16,25 -6,3% --------0 --
18-09-26 350,00--213,60-15,54 -7,3% --------0 --
18-09-26 380,00--189,21-14,88 -7,9% --------0 --
18-09-26 400,00--173,86-14,52 -8,4% --------0 --
18-09-26 420,00--159,12-13,84 -8,7% 141,55147,50----0 --
18-09-261440,00166,15145,30-13,49 -9,3% ----166,15166,151 7-10
18-09-265460,00144,53132,25-12,85 -9,7% ----144,53144,531 29-10
18-09-26 480,0088,40119,78-12,25 -10,2% ----88,4087,302 25-9
18-09-2613500,00112,65108,38-11,57 -10,7% ----114,95112,653 6-11
18-09-269550,0077,3483,22-9,78 -11,8% ----77,3477,341 16:02
18-09-2648600,0069,4363,42-7,99 -12,6% ----69,6468,4534 15-10
18-09-267650,0053,9248,06-6,56 -13,6% ----53,9253,922 9-10
18-09-2649700,0043,2536,22-5,18 -14,3% --46,0043,2543,253 30-10
18-09-2612800,0022,0020,50-3,28 -16,0% ----22,0022,005 24-10
18-09-2616900,0013,1012,07-1,87 -15,5% ----13,1012,952 30-10
18-09-26 1.000,00--7,62-1,17 -15,4% --------0 --
18-09-26821.200,004,003,85-1,67 -43,4% ----4,004,001 6-11
18-12-26 200,00------ -- ---------- --
18-12-2648240,00183,54314,93-16,60 -5,3% ----183,94183,5348 2-9
18-12-2645250,00306,00305,85-16,59 -5,4% ----306,00306,001 2-10
18-12-2668280,00231,13279,07-16,16 -5,8% 258,25270,95231,13231,131 23-9
18-12-2687300,00153,20261,72-15,99 -6,1% ----153,20152,0019 12-9
18-12-2650350,00240,00220,43-15,06 -6,8% 200,35212,80240,00240,001 27-10
18-12-2642400,00196,00182,85-14,13 -7,7% ----196,00196,001 29-10
18-12-2646450,00147,85149,42-12,98 -8,7% ----147,85147,851 5-11
18-12-26245500,00122,00120,30-11,68 -9,7% ----122,00122,001 5-11
18-12-26318550,0094,0095,87-10,12 -10,6% --104,9599,4094,003 6-11
18-12-26508600,0075,9675,90-8,49 -11,2% ----75,9675,961 6-11
18-12-26474700,0049,1047,14-5,98 -12,7% 40,8542,7049,1049,101 09:43
18-12-26175800,0027,0029,19-3,77 -12,9% ----27,0027,001 15:36
18-12-26282900,0018,2018,33-2,35 -12,8% ----18,3518,206 6-11
18-12-262251.000,0013,1512,16-1,62 -13,3% ----13,1513,151 6-11
18-12-262141.200,006,156,23-1,02 -16,4% ----6,156,151 5-11
18-06-27 200,00------ -- ---------- --
18-06-27 240,00--321,39-17,54 -5,5% --------0 --
18-06-27 250,00--312,76-17,40 -5,6% --------0 --
18-06-27 300,00--271,08-16,71 -6,2% --------0 --
18-06-2711350,00235,45232,66-16,00 -6,9% ----235,45235,451 3-10
18-06-273400,00148,00197,80-14,98 -7,6% ----148,00148,001 18-9
18-06-276450,00170,80166,64-13,93 -8,4% 151,30155,30171,00170,802 9-10
18-06-2755500,00146,00139,19-12,63 -9,1% ----146,00146,001 4-11
18-06-2742600,00100,0095,97-10,03 -10,5% ----100,00100,001 6-11
18-06-2753700,0072,7066,07-7,52 -11,4% ----72,7072,701 3-11
18-06-2716800,0050,5045,50-5,30 -11,6% ----50,5048,0010 4-11
18-06-273900,0034,5731,82-3,38 -10,6% 27,6029,8034,5734,572 29-10
18-06-27101.000,0027,4022,66-2,17 -9,6% ----27,4027,401 30-10
18-06-27 1.200,00--13,23-1,97 -14,9% --------0 --
17-12-27 200,00------ -- ---------- --
17-12-27 240,00--324,73-16,66 -5,1% --------0 --
17-12-27 250,00--316,55-16,57 -5,2% --------0 --
17-12-276280,00199,00293,08-15,36 -5,2% ----199,00199,001 28-7
17-12-276300,00231,38278,09-15,43 -5,5% ----231,44231,295 25-9
17-12-2711350,00204,47242,10-14,82 -6,1% ----204,47204,471 29-9
17-12-2733400,00225,00209,50-14,04 -6,7% ----225,00225,001 4-11
17-12-2770450,00189,60180,17-13,18 -7,3% ----189,60189,601 28-10
17-12-2766500,00161,39154,17-11,54 -7,5% ----161,39161,391 24-10
17-12-2719550,00143,50131,61-10,30 -7,8% ----143,50143,502 27-10
17-12-2742600,00124,43112,12-8,97 -8,0% ----124,43124,431 27-10
17-12-2789700,0081,1581,72-7,00 -8,6% ----81,1581,151 12:40
17-12-2786800,0061,0060,01-5,44 -9,1% 53,4057,3561,0061,001 11:37
17-12-2710900,0045,6744,62-3,72 -8,3% ----45,6745,671 5-11
17-12-27381.000,0035,9733,81-2,71 -8,0% ----35,9735,971 5-11
17-12-271051.200,0024,1522,01-3,24 -14,7% ----24,1524,151 29-10
15-12-282150,00282,25404,48-15,61 -3,9% 386,40398,60282,25282,252 19-8
15-12-28 200,00------ -- ---------- --
15-12-28 250,00--328,33-16,08 -4,9% --------0 --
15-12-28 280,00--307,34-15,99 -5,2% --------0 --
15-12-2824300,00300,00294,55-16,14 -5,5% --330,00300,00300,001 2-10
15-12-28 350,00--262,77-15,24 -5,8% --------0 --
15-12-2847400,00241,26233,66-14,51 -6,2% 214,25225,20241,26241,261 24-10
15-12-2820450,00215,00207,17-13,97 -6,7% ----215,00215,001 4-11
15-12-2887500,00195,00183,35-12,64 -6,9% 167,25175,85195,00195,001 4-11
15-12-287550,00176,11162,29-11,88 -7,3% ----176,11176,111 27-10
15-12-2843600,00150,00143,31-10,35 -7,2% ----150,00150,001 4-11
15-12-2868700,00123,20112,63-8,26 -7,3% ----123,20123,202 27-10
15-12-2863800,0092,0089,06-6,51 -7,3% ----92,0092,001 20-10
15-12-2842900,0068,5571,67-5,96 -8,3% ----68,5568,551 10-10
15-12-28751.000,0058,5058,42-4,75 -8,1% 51,3057,8058,5058,501 9-10
15-12-28981.200,0045,0039,01-3,43 -8,8% ----45,0045,001 7-10
21-12-291150,00293,80408,30-14,32 -3,5% ----293,80293,801 8-8
21-12-29 200,00------ -- ---------- --
21-12-291250,00234,18337,18-13,97 -4,1% ----234,18234,181 10-9
21-12-293280,00325,56318,67-13,84 -4,3% 301,20314,40325,56325,561 3-10
21-12-298300,00312,00307,12-14,44 -4,7% 288,80302,05312,00312,001 6-10
21-12-292350,00240,00280,24-14,87 -5,3% 259,85273,05240,00240,001 29-9
21-12-299400,00253,00253,38-14,53 -5,7% ----253,00253,001 13-10
21-12-298450,00236,20229,10-13,86 -6,0% ----236,20236,201 4-11
21-12-2936500,00199,00206,96-12,58 -6,1% ----199,00199,005 15:37
21-12-2920550,00186,25187,18-11,47 -6,1% --240,00186,25186,252 15-10
21-12-2932600,00172,00169,33-10,66 -6,3% 154,50165,15172,00172,002 6-11
21-12-2916700,00138,00139,52-8,84 -6,3% ----138,00138,001 3-10
21-12-2941800,00115,00115,75-8,09 -7,0% ----120,00115,004 6-11
21-12-293900,00102,0096,88-6,86 -7,1% ----102,00102,001 27-10
21-12-29251.000,0079,5282,03-5,67 -6,9% --85,0079,5279,521 6-10
21-12-2951.200,0066,0060,27-3,89 -6,5% ----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?