Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 542,80548,80-6,00 -1,1% 549,00540,20168.46517:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-12-2025)
Totaal volume 1.376 (969 Calls, 407 Puts)
Totaal open interest bij opening 5.287 (2.674 Calls, 2.613 Puts)
Call / Put ratio 2,38
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 140,00357,75413,89-- -- ----357,75357,751 4-6
19-12-25 160,00--393,91-- -- --------0 --
19-12-25 180,00319,20373,92-- -- ----319,30319,202 4-6
19-12-25 200,00275,75353,93-- -- ----275,75271,702 26-11
19-12-25 220,00230,40333,95-- -- ----230,95228,1536 30-7
19-12-25 240,00184,25313,96-- -- ----184,34184,2510 5-8
19-12-25 250,00253,22303,97-- -- ----253,22253,2210 18-9
19-12-25 260,00--293,97-- -- --------0 --
19-12-25 280,00185,00273,99-- -- ----185,00185,002 23-7
19-12-25 300,00221,38254,00-- -- ----221,38221,383 13-11
19-12-25 320,00150,41234,02-- -- ----150,41150,314 1-12
19-12-25 340,00161,04214,06-- -- ----161,44161,046 18-9
19-12-25 350,00200,30204,09-- -- ----200,30200,301 3-10
19-12-25 360,00139,77194,12-- -- ----139,77139,771 19-9
19-12-2543380,00187,50174,23-5,09 -2,9% ----187,50187,501 27-10
19-12-25 390,00--164,30-- -- --------0 --
19-12-25282400,00156,09154,37-5,12 -3,3% ----156,09156,092 9-12
19-12-25 410,00--144,46-- -- --------0 --
19-12-25 420,00136,50134,54-- -- ----136,50136,501 9-12
19-12-25 430,0047,07124,66-- -- ----47,0747,071 2-12
19-12-25 440,00118,97114,68+4,29 +3,7% ----118,97118,971 10-12
19-12-25 450,00111,67104,88+6,79 +6,5% ----111,67111,671 10-12
19-12-25 460,00101,0095,00+6,00 +6,3% ----101,00101,001 10-12
19-12-25 470,0087,4185,18-- -- ----87,4187,411 9-12
19-12-25 475,00--80,30-- -- --------0 --
19-12-25 480,0072,3075,47-3,17 -4,2% ----80,5072,304 10-12
19-12-25 485,00--70,62-- -- --------0 --
19-12-2583490,0059,5065,77-5,06 -7,7% ----59,5040,804 8-12
19-12-25 495,00--61,09-- -- --------0 --
19-12-25 500,0054,9056,39-1,49 -2,6% ----56,0054,90245 10-12
19-12-25 510,0052,8047,30-- -- ----52,8052,801 9-12
19-12-25 520,0036,7038,69-1,99 -5,1% --50,0043,5036,705 10-12
19-12-25 530,0026,0030,70-4,70 -15,3% ----36,5026,004 10-12
19-12-25 540,0019,2023,56-4,36 -18,5% --60,0029,2019,209 10-12
19-12-25 550,0015,0017,42-2,42 -13,9% ----21,6015,0017 10-12
19-12-25 560,0010,7012,47-1,77 -14,2% ----15,9510,1094 10-12
19-12-25 570,007,158,66-1,51 -17,4% ----11,007,1513 10-12
19-12-25 580,004,005,92-1,92 -32,4% --7,507,554,0021 10-12
19-12-25 590,005,063,97+1,09 +27,5% ----5,065,062 10-12
19-12-25 600,001,852,64-0,79 -29,9% --3,503,001,7520 10-12
19-12-25 620,001,201,25-0,05 -4,0% ----1,241,2019 10-12
19-12-25 640,000,550,62-0,07 -11,3% ----0,550,555 10-12
19-12-25 650,000,460,40+0,06 +15,0% ----0,460,462 10-12
19-12-25 680,000,200,10+0,10 +100,0% ----0,200,202 10-12
19-12-25 700,000,100,03+0,07 +233,3% ----0,100,101 10-12
19-12-25 720,000,010,01-- -- ----0,010,011 5-12
19-12-252760,000,230,01-- -- ----0,230,232 13-11
19-12-25410800,000,070,03+0,04 +133,3% ----0,070,072 8-12
19-12-25114900,000,400,01-- -- ----0,490,3116 30-10
19-12-251251.000,000,200,02-- -- --0,020,200,202 27-10
19-12-254431.200,000,090,02-- -- ----0,090,091 24-10
16-01-26 200,00--354,33-- -- --------0 --
16-01-26 220,00--334,40-- -- --------0 --
16-01-26 240,00--314,51-- -- --------0 --
16-01-26 250,00--304,58-- -- --------0 --
16-01-26 280,00--274,84-- -- --------0 --
16-01-26 300,00--255,03-- -- --------0 --
16-01-26 320,00--235,29-- -- --------0 --
16-01-26 340,00--215,46-- -- --------0 --
16-01-26 360,00--195,71-- -- --------0 --
16-01-26 380,00--175,99-- -- --------0 --
16-01-26 400,00--156,36-- -- --------0 --
16-01-26 410,00--146,58-- -- --------0 --
16-01-26 420,0064,38136,83-- -- ----64,3864,381 26-11
16-01-26 430,0057,50127,13-- -- ----57,5050,509 2-12
16-01-26 440,00122,31117,55-- -- ----122,31122,311 9-12
16-01-26 450,0074,95108,05-- -- ----74,9574,951 5-12
16-01-26 460,0085,4698,67-- -- ----85,4685,461 8-12
16-01-26 470,0049,1889,47-- -- ----49,1849,181 4-12
16-01-26 480,0078,9080,51-1,61 -2,0% ----87,0078,903 10-12
16-01-26 490,0079,2071,84+7,36 +10,2% ----79,2079,201 10-12
16-01-26 500,0058,0063,55-5,55 -8,7% ----68,5058,009 10-12
16-01-26 520,0046,5048,26-1,76 -3,6% ----53,3846,5010 10-12
16-01-26 540,0035,0034,92+0,08 +0,2% --37,5040,1035,0020 10-12
16-01-26 560,0021,9024,28-2,38 -9,8% ----28,5021,906 10-12
16-01-26 580,0016,5016,34+0,16 +1,0% ----19,2016,5015 10-12
16-01-26 600,009,3010,75-1,45 -13,5% 5,40--13,259,3047 10-12
16-01-26 620,006,406,93-0,53 -7,6% --7,707,006,403 10-12
16-01-26 640,003,704,41-0,71 -16,1% ----5,103,706 10-12
16-01-26 680,000,901,89-- -- --2,200,900,852 8-12
16-01-26 720,001,030,93+0,10 +10,8% ----1,031,031 10-12
16-01-26 760,000,630,60-- -- ----0,650,633 9-12
20-02-26 200,00--355,04-- -- --------0 --
20-02-26 220,00--335,30-- -- --------0 --
20-02-26 240,00--315,57-- -- --------0 --
20-02-26 250,00--305,74-- -- --------0 --
20-02-26 280,00--276,26-- -- --------0 --
20-02-26 300,00--256,56-- -- --------0 --
20-02-26 320,00--236,96-- -- --------0 --
20-02-26 340,00--217,38-- -- --------0 --
20-02-26 360,00--197,96-- -- --------0 --
20-02-26 380,00--178,65-- -- --------0 --
20-02-261400,0086,13159,55-4,99 -3,1% ----86,1386,131 2-12
20-02-26 410,00--150,13-- -- --------0 --
20-02-26 420,00--140,80-- -- --------0 --
20-02-26 430,00--131,62-- -- --------0 --
20-02-26 440,00--122,60-- -- --------0 --
20-02-26 450,00--113,74-- -- --------0 --
20-02-26 460,0038,00105,14-- -- ----38,2538,002 25-11
20-02-26 470,0080,0096,75-- -- ----80,0080,001 8-12
20-02-26 480,0085,8088,73-2,93 -3,3% ----85,8085,801 10-12
20-02-26 490,0085,0380,94+4,09 +5,1% ----85,0385,031 10-12
20-02-26 500,0069,1673,44-4,28 -5,8% ----69,1669,161 10-12
20-02-26 520,0062,2059,60+2,60 +4,4% ----62,2062,201 10-12
20-02-262540,0045,3047,38-3,39 -7,2% ----45,3045,301 8-12
20-02-26 560,0034,4037,06-2,66 -7,2% ----40,4534,3015 10-12
20-02-26 580,0027,6528,60-0,95 -3,3% ----31,0027,655 10-12
20-02-26 600,0021,0021,87-0,87 -4,0% ----24,8021,005 10-12
20-02-26 620,00--16,83-- -- --------0 --
20-02-26 640,0012,0512,47-0,42 -3,4% ----12,0512,051 10-12
20-02-26 680,006,806,97-0,17 -2,4% ----7,556,802 10-12
20-02-26 720,004,003,93-- -- ----4,004,001 9-12
20-03-26 140,00--415,34-- -- --------0 --
20-03-26 160,00--395,54-- -- --------0 --
20-03-26 180,00--375,79-- -- --------0 --
20-03-26 200,00362,60356,09-- -- --362,60362,60362,601 6-10
20-03-26 220,00--336,42-- -- --------0 --
20-03-26 240,00174,46316,79-- -- ----174,76174,4319 2-9
20-03-26 250,00--306,99-- -- --------0 --
20-03-26 260,00--297,21-- -- --------0 --
20-03-26 280,00--277,69-- -- --------0 --
20-03-26 300,00235,40258,24-- -- ----235,40235,401 8-12
20-03-26 320,00--238,88-- -- --------0 --
20-03-26 340,00172,68219,66-- -- ----172,68172,681 22-9
20-03-26 350,00179,90210,11-- -- ----179,90179,901 5-12
20-03-268360,00162,05200,61-4,99 -2,5% ----162,05162,053 30-9
20-03-26 380,00136,25181,82-- -- ----136,25136,2510 20-11
20-03-26 400,00165,00163,42-- -- ----169,60163,909 9-12
20-03-26 420,00141,00145,61-- -- ----141,00141,001 8-12
20-03-26 440,00133,03128,36+4,67 +3,6% ----133,03133,031 10-12
20-03-26 460,00107,00112,10-5,10 -4,5% ----107,00107,002 10-12
20-03-26 480,0083,0096,79-- -- ----83,0083,002 8-12
20-03-26 500,0080,3582,64-2,29 -2,8% 48,00--80,8080,352 10-12
20-03-26505550,0052,5052,88-3,34 -6,3% ----58,0052,50274 10-12
20-03-26 600,0034,8132,25+2,56 +7,9% ----35,0034,505 10-12
20-03-26 650,0020,8019,09+1,71 +9,0% ----20,8020,804 10-12
20-03-26 700,0012,5311,16-- -- ----12,5312,531 9-12
20-03-26 800,002,304,00-- -- ----2,302,301 5-12
20-03-26 900,000,711,87-- -- ----0,710,713 2-12
20-03-26 1.000,001,001,15-- -- ----1,001,003 8-12
20-03-26 1.200,000,420,44-0,02 -4,5% 0,10--0,460,422 10-12
19-06-26113140,00355,19416,42-5,10 -1,2% ----355,19355,116 25-9
19-06-26 160,00--396,82-- -- --------0 --
19-06-26 180,00236,16377,39-- -- ----236,83235,889 3-9
19-06-26 200,00214,12357,87-- -- ----214,54214,0457 2-9
19-06-26 220,00204,00338,59-- -- ----204,00204,001 19-8
19-06-26 240,00263,36319,29-- -- ----263,36263,361 3-12
19-06-26 250,00276,11309,69-- -- ----276,11276,115 13-11
19-06-26 280,00213,00280,98-- -- ----213,00213,001 18-9
19-06-26 300,00240,20262,01-- -- ----240,20240,201 8-12
19-06-26 320,00--243,28-- -- --------0 --
19-06-26 340,00--224,78-- -- --------0 --
19-06-26 350,00210,50215,65-5,15 -2,4% ----210,50210,501 10-12
19-06-26 360,00156,20206,65-- -- ----156,20156,201 19-11
19-06-26 380,00187,00189,02-- -- ----187,00187,002 13-10
19-06-26144400,00130,25171,99-4,76 -2,8% ----130,25129,5110 20-11
19-06-26 420,0092,80155,63-- -- ----92,8092,801 21-11
19-06-26 440,00146,00140,06-- -- ----146,00146,001 9-12
19-06-26 450,0086,70132,57-- -- ----87,5082,004 3-12
19-06-2656460,00130,67125,32-4,20 -3,4% ----130,67130,671 10-12
19-06-2625480,0067,97111,44-4,09 -3,7% ----68,1667,972 3-12
19-06-26197500,0096,2098,50-3,71 -3,8% ----102,8096,203 10-12
19-06-26 550,0069,6570,74-1,09 -1,5% 32,00--74,5069,657 10-12
19-06-26 600,0048,9049,85-0,95 -1,9% ----52,0048,904 10-12
19-06-26 650,0037,4034,81+2,59 +7,4% ----37,4037,401 10-12
19-06-26 700,0025,0024,22-- -- ----26,0025,003 9-12
19-06-26 800,0011,2011,78-- -- ----11,2010,253 8-12
19-06-26 900,005,756,14-- -- ----5,755,751 8-12
19-06-26 1.000,003,703,65+0,05 +1,4% --4,003,703,701 10-12
19-06-26 1.200,002,181,91-- -- ----2,182,185 9-12
18-09-26 160,00397,63397,57-- -- ----397,63397,6317 9-12
18-09-26 180,00343,69378,24-- -- ----343,69343,691 13-11
18-09-26 200,00--359,04-- -- --------0 --
18-09-26 220,00--339,91-- -- --------0 --
18-09-26 240,00--320,86-- -- --------0 --
18-09-26 250,00--311,43-- -- --------0 --
18-09-26 300,00232,68264,95-- -- ----232,68232,681 13-11
18-09-26 340,00--229,28-- -- --------0 --
18-09-26 350,00169,07220,65-- -- ----169,07169,071 3-12
18-09-26 360,00141,27212,17-- -- ----141,27141,271 1-12
18-09-26 380,00126,51195,67-- -- ----126,51126,511 1-12
18-09-26 400,00115,30179,81-- -- ----115,30113,802 24-11
18-09-26 420,0097,36164,66-- -- ----97,3697,264 1-12
18-09-26 440,00124,19150,27-- -- ----124,19124,193 13-11
18-09-2617460,0075,90136,60-3,97 -2,9% ----75,9075,903 1-12
18-09-26 480,0084,35123,71-- -- ----84,3583,052 3-12
18-09-2618500,0091,63111,66-3,53 -3,2% ----91,6391,631 8-12
18-09-26 550,0070,7285,37-- -- ----70,7270,721 8-12
18-09-26 600,0067,9064,52+3,38 +5,2% ----67,9067,901 10-12
18-09-2635650,0033,0048,53-2,31 -4,8% ----33,0033,001 5-12
18-09-26 700,0015,5536,37-- -- ----15,5515,5525 28-11
18-09-26 800,0020,4520,29-- -- ----20,4520,451 9-12
18-09-26 900,008,9511,68-- -- ----9,008,952 8-12
18-09-26 1.000,00--7,14-- -- --------0 --
18-09-26 1.200,003,603,39-- -- ----3,603,553 9-12
18-12-26 200,00367,00359,94+7,06 +2,0% ----367,00367,005 10-12
18-12-26 240,00233,35323,41-- -- ----233,35233,351 25-11
18-12-26 250,00306,00314,29-- -- ----306,00306,001 2-10
18-12-26 280,00209,00287,20-- -- ----209,00209,002 26-11
18-12-26 300,00191,74269,60-- -- ----191,74191,742 28-11
18-12-26 350,00215,00227,57-- -- ----215,00200,004 8-12
18-12-26 400,00145,00189,06-- -- ----145,00145,005 4-12
18-12-26 450,00158,35154,65+3,70 +2,4% 90,00--158,35158,352 10-12
18-12-26 500,00120,70124,46-- -- ----120,70120,702 8-12
18-12-26 550,0098,9098,89+0,01 0,0% --120,00105,0098,904 10-12
18-12-26 600,0081,8078,18+3,62 +4,6% ----82,3079,004 10-12
18-12-26 700,0050,6948,29+2,40 +5,0% 25,00--50,6950,691 10-12
18-12-26 800,0031,4029,65+1,75 +5,9% ----31,5030,755 10-12
18-12-26 900,0016,1318,55-- -- ----16,1315,452 8-12
18-12-26 1.000,0012,9412,02+0,92 +7,7% ----13,3012,254 10-12
18-12-26 1.200,005,945,79+0,15 +2,6% ----5,965,806 10-12
18-06-27 200,00--366,31-- -- --------0 --
18-06-27 240,00--330,41-- -- --------0 --
18-06-27 250,00--321,13-- -- --------0 --
18-06-27 300,00--278,65-- -- --------0 --
18-06-27 350,00216,70239,57-- -- ----216,70216,702 12-11
18-06-27 400,00182,45203,88-- -- ----182,45182,452 12-11
18-06-27 450,00172,00171,74-- -- ----172,00172,001 9-12
18-06-27 500,00144,59143,49-- -- ----144,59144,592 9-12
18-06-27 600,0098,9998,83-- -- ----100,3598,992 9-12
18-06-27 700,0067,7467,86-- -- ----67,7467,741 9-12
18-06-27 800,0045,7046,58-- -- ----45,7045,701 9-12
18-06-27 900,0034,5732,69-- -- ----34,5734,572 29-10
18-06-27 1.000,0017,2523,46-- -- ----17,2517,253 5-12
18-06-27 1.200,00--12,95-- -- --------0 --
17-12-27 200,00--367,98-- -- --------0 --
17-12-27 240,00--334,43-- -- --------0 --
17-12-27 250,00--326,12-- -- --------0 --
17-12-27 280,00199,00302,23-- -- ----199,00199,001 28-7
17-12-27 300,00231,38286,78-- -- ----231,44231,295 25-9
17-12-27 350,00204,47250,14-- -- ----204,47204,471 29-9
17-12-27 400,00213,00216,76-- -- ----213,00213,001 8-12
17-12-27 450,00188,80186,47+2,33 +1,2% ----188,80188,801 10-12
17-12-27 500,00134,50160,19-- -- ----134,50134,501 5-12
17-12-27 550,00141,00137,35-- -- ----141,00141,001 9-12
17-12-27 600,00117,74117,33-- -- ----122,00117,742 9-12
17-12-27 700,0085,3685,69-0,33 -0,4% ----85,3685,361 10-12
17-12-27 800,0061,5563,17-- -- ----61,5561,551 8-12
17-12-27 900,0046,3647,21-0,85 -1,8% ----46,3646,361 10-12
17-12-27 1.000,0023,9035,52-- -- ----23,9023,901 3-12
17-12-27 1.200,0012,0021,31-- -- ----12,0012,0022 25-11
15-12-28 150,00282,25415,97-- -- ----282,25282,252 19-8
15-12-28 200,00246,36377,23-- -- ----246,36246,361 5-9
15-12-28 250,00--339,05-- -- --------0 --
15-12-28 280,00--317,62-- -- --------0 --
15-12-28 300,00282,90304,02-- -- --330,00282,90282,902 8-12
15-12-28 350,00--270,06-- -- --------0 --
15-12-28 400,00204,10240,96-- -- ----204,10204,102 20-11
15-12-28 450,00220,00213,87+6,13 +2,9% ----220,00220,001 10-12
15-12-28 500,00190,00190,16-- -- ----190,00190,001 9-12
15-12-28 550,00176,11168,46-- -- ----176,11176,111 27-10
15-12-28 600,00151,00149,34+1,66 +1,1% ----151,00151,001 10-12
15-12-28 700,00111,75117,97-- -- ----111,75111,751 8-12
15-12-28 800,0071,2193,80-- -- ----72,7371,2145 4-12
15-12-2841900,0077,4476,65-2,01 -2,6% ----77,4477,441 10-12
15-12-28 1.000,0060,0762,70-2,63 -4,2% ----60,0760,071 10-12
15-12-28 1.200,0041,5042,57-- -- ----41,5041,501 9-12
21-12-29 150,00293,80418,54-- -- ----293,80293,801 8-8
21-12-29 200,00381,00381,74-- -- ----381,00381,001 6-10
21-12-29 250,00234,18348,70-- -- ----234,18234,181 10-9
21-12-29 280,00330,73330,78-0,05 0,0% ----330,81330,732 10-12
21-12-29 300,00312,00319,35-- -- ----312,00312,001 6-10
21-12-29 350,00240,00289,31-- -- ----240,00240,001 29-9
21-12-29 400,00253,00262,11-- -- ----253,00253,001 13-10
21-12-2910450,00198,00237,47-3,48 -1,5% ----198,00198,001 4-12
21-12-29 500,00156,00215,23-- -- ----156,00156,0010 21-11
21-12-29 550,00186,25195,18-- -- --210,00186,25186,252 15-10
21-12-29 600,00173,40177,02-3,62 -2,0% ----173,40173,401 10-12
21-12-29 700,0099,00146,44-- -- ----99,0099,0010 28-11
21-12-29 800,0096,00121,48-- -- ----96,0096,001 4-12
21-12-29 900,0079,21101,83-- -- ----80,7379,2145 4-12
21-12-29 1.000,0059,0086,03-- -- ----59,0059,001 25-11
21-12-29 1.200,0066,0063,64-- -- ----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?