Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 534,80548,60-13,80 -2,5% 543,80531,40162.46817:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-10-2025)
Totaal volume 1.304 (718 Calls, 586 Puts)
Totaal open interest bij opening 4.457 (2.798 Calls, 1.659 Puts)
Call / Put ratio 1,23
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-10-252160,00378,60388,61-10,01 -2,6% 370,15380,15378,60378,605 17-10
17-10-25 180,00--368,61-- -- 350,15360,15----0 --
17-10-25 200,00--348,61-- -- 330,15340,15----0 --
17-10-25 220,00--328,61-- -- 310,15320,15----0 --
17-10-25 230,00--318,61-- -- 300,15310,15----0 --
17-10-25 240,00------ -- ---------- --
17-10-25 240,00------ -- ---------- --
17-10-25 250,00--298,62-- -- 280,15290,15----0 --
17-10-25 260,00--288,62-- -- 270,15280,15----0 --
17-10-25 280,00--268,62-- -- 250,15260,15----0 --
17-10-253300,00225,20248,62-13,82 -5,6% 230,15240,15225,20225,201 14-10
17-10-25 320,00------ -- ---------- --
17-10-25 320,00------ -- ---------- --
17-10-2510340,00157,61208,62-- -- 190,15200,15158,14157,2810 18-9
17-10-25 350,00--198,62-- -- 180,15190,15----0 --
17-10-251360,0071,09188,62-- -- 170,15180,1571,0971,091 15-9
17-10-252370,0095,15178,62-- -- 160,15170,1595,1595,151 16-9
17-10-2517380,00163,30168,62-- -- 150,15160,15163,30163,301 6-10
17-10-2514390,0042,20158,63-- -- 140,20150,2042,2042,202 11-9
17-10-2532400,00155,95148,63-- -- 130,20140,20155,95155,951 2-10
17-10-2523410,0099,32138,63-- -- 120,20130,2099,3299,323 1-10
17-10-25201420,00116,00128,63-12,63 -9,8% 110,20120,20116,00116,002 17-10
17-10-25 430,00------ -- ---------- --
17-10-25 430,00------ -- ---------- --
17-10-2546440,00101,54108,63-13,83 -12,7% 90,20100,20101,5498,606 17-10
17-10-2573450,0086,1098,63-12,53 -12,7% 80,2090,2086,1086,1012 17-10
17-10-25179460,0092,4188,63-- -- 70,4079,9592,6592,4113 15-10
17-10-25191470,0070,5878,63-8,05 -10,2% 60,4069,9570,5870,581 17-10
17-10-2564480,0071,6168,64-- -- 50,2060,2071,6167,053 16-10
17-10-25 485,00--63,66-- -- 45,6554,75----0 --
17-10-2534490,0047,8258,69-10,87 -18,5% 41,1049,3047,8647,608 17-10
17-10-25 495,00--53,74-13,94 -25,9% 36,5543,85----0 --
17-10-25113500,0033,7048,81-15,11 -31,0% 32,0038,3543,6132,5524 17-10
17-10-253510,0031,0039,00-8,00 -20,5% 22,9027,4531,0031,001 17-10
17-10-25366520,0016,7029,23-12,53 -42,9% 13,8516,6018,0114,0015 17-10
17-10-2517530,004,0019,83-15,83 -79,8% 4,905,9010,354,0036 17-10
17-10-25237540,000,2511,62-11,37 -97,8% 0,040,354,980,25138 17-10
17-10-2569550,000,015,79-5,78 -99,8% --0,321,700,0117 17-10
17-10-25158560,000,052,38-2,33 -97,9% --1,000,400,0537 17-10
17-10-25135570,000,070,83-0,76 -91,6% --0,400,070,075 17-10
17-10-25662580,000,040,22-0,18 -81,8% --0,150,040,042 17-10
17-10-2563590,000,010,05-0,04 -80,0% --0,100,100,014 17-10
17-10-25 600,00------ -- ---------- --
17-10-25 600,00------ -- ---------- --
17-10-2531620,000,220,06-- -- ----0,220,225 15-10
17-10-25 640,00------ -- ---------- --
17-10-25 640,00------ -- ---------- --
17-10-2552680,000,020,01-- -- --0,330,020,021 14-10
21-11-25 160,00--388,98-- -- --------0 --
21-11-25 180,00--369,04-- -- --------0 --
21-11-25 200,00--349,12-- -- --------0 --
21-11-25 220,00--329,23-- -- --------0 --
21-11-25 230,00--319,31-- -- --------0 --
21-11-25 240,00--309,38-- -- --------0 --
21-11-25 260,00--289,56-- -- --------0 --
21-11-25 280,00--269,80-- -- --------0 --
21-11-25 300,00257,50249,95-- -- ----257,50243,156 6-10
21-11-25 320,00173,69230,15-- -- ----173,75173,6910 19-9
21-11-25 340,0077,36210,44-- -- ----77,3677,2215 3-9
21-11-25 350,00--200,59-- -- --------0 --
21-11-25 360,00176,73190,74-14,01 -7,3% ----176,73176,731 17-10
21-11-25 370,00181,04180,95-- -- ----181,04181,041 16-10
21-11-25 380,00158,84171,15-12,31 -7,2% ----159,13158,843 17-10
21-11-25 390,00--161,38-- -- --------0 --
21-11-25 400,0063,93151,65-- -- ----63,9363,932 15-9
21-11-25 410,0068,80142,02-- -- ----68,8068,802 16-9
21-11-25 420,00119,33132,43-- -- ----119,33119,331 14-10
21-11-25 430,00120,54122,93-- -- ----120,54120,541 6-10
21-11-25 440,00106,44113,56-7,12 -6,3% ----106,44106,442 17-10
21-11-25 450,0091,99104,31-12,32 -11,8% ----94,4391,9112 17-10
21-11-25 460,0099,1695,33-- -- ----99,1699,163 15-10
21-11-25 470,0087,3486,55-- -- ----87,3487,341 16-10
21-11-25 480,0069,5078,06-8,56 -11,0% ----69,5069,501 17-10
21-11-25 490,0061,1070,03-8,93 -12,8% ----62,0058,004 17-10
21-11-25 500,0057,0162,20-5,19 -8,3% ----57,0153,5022 17-10
21-11-25 520,0039,2048,03-8,83 -18,4% ----42,0038,7020 17-10
21-11-25 540,0028,2036,11-7,91 -21,9% ----32,5028,2044 17-10
21-11-25 560,0020,3926,35-5,96 -22,6% ----22,9820,3944 17-10
21-11-25 580,0013,5018,82-5,32 -28,3% ----15,8013,5031 17-10
21-11-25 600,009,0013,20-4,20 -31,8% ----11,259,0028 17-10
21-11-25 620,006,409,10-2,70 -29,7% ----6,406,402 17-10
21-11-25 640,004,306,17-1,87 -30,3% ----5,204,307 17-10
21-11-25 680,003,032,98-- -- ----3,033,031 16-10
21-11-25 720,000,861,70-0,84 -49,4% ----1,040,868 17-10
19-12-25 140,00357,75409,38-- -- ----357,75357,751 4-6
19-12-25 160,00--389,77-- -- --------0 --
19-12-25 180,00319,20369,85-- -- ----319,30319,202 4-6
19-12-25 200,00250,70349,97-- -- ----250,70250,702 30-7
19-12-25 220,00230,40330,13-- -- ----230,95228,1536 30-7
19-12-25 240,00184,25310,33-- -- ----184,34184,2510 5-8
19-12-25 250,00253,22300,43-- -- ----253,22253,2210 18-9
19-12-25 260,00--290,53-- -- --------0 --
19-12-25 280,00185,00270,78-- -- ----185,00185,002 23-7
19-12-25 300,00240,79251,11-10,32 -4,1% ----240,79240,791 17-10
19-12-25 320,00--231,49-- -- --------0 --
19-12-25 340,00161,04211,95-- -- ----161,44161,046 18-9
19-12-25 350,00200,30202,18-- -- ----200,30200,301 3-10
19-12-25 360,00139,77192,48-- -- ----139,77139,771 19-9
19-12-25 380,00175,50173,20-- -- ----175,50175,501 3-10
19-12-25 400,00144,29154,12-9,83 -6,4% ----144,29144,291 17-10
19-12-25 420,00132,80135,43-- -- ----132,80132,801 6-10
19-12-25 430,00142,40126,26-- -- ----142,40142,401 7-10
19-12-25 440,00106,29117,32-- -- ----106,29100,652 14-10
19-12-25 450,0098,62108,55-9,93 -9,1% ----98,9998,625 17-10
19-12-25 460,00102,0099,92-- -- ----102,00102,003 16-10
19-12-25 470,0077,0091,83-- -- ----77,0077,001 14-10
19-12-25 480,0080,7583,85-- -- ----80,7580,751 10-10
19-12-25 490,0069,4376,32-6,89 -9,0% ----69,4369,431 17-10
19-12-25 500,0060,8069,05-8,25 -11,9% ----61,2060,8012 17-10
19-12-25 520,0047,9055,65-7,75 -13,9% ----48,1547,902 17-10
19-12-25 540,0037,0044,06-7,06 -16,0% ----38,0037,006 17-10
19-12-25 550,0031,2539,01-7,76 -19,9% ----34,8631,259 17-10
19-12-25 560,0030,0734,32-4,25 -12,4% ----30,0728,958 17-10
19-12-25 580,0022,8626,44-3,58 -13,5% ----22,8621,755 17-10
19-12-25 600,0016,2520,15-3,90 -19,4% ----16,5015,4515 17-10
19-12-25 620,0012,1315,16-3,03 -20,0% ----12,1312,131 17-10
19-12-25 650,008,009,86-1,86 -18,9% ----8,107,3518 17-10
19-12-25 680,004,996,37-1,38 -21,7% ----4,994,991 17-10
19-12-25 700,003,874,82-0,95 -19,7% ----4,003,872 17-10
19-12-25 720,004,553,76-- -- ----4,554,551 13-10
19-12-25 800,001,901,57-- -- ----1,901,683 13-10
19-12-25 900,000,670,82-- -- ----0,670,675 16-10
19-12-25 1.000,000,200,38-- -- ----0,200,2010 16-9
19-12-25 1.200,000,100,07-- -- ----0,100,101 16-10
20-03-26 140,00--410,05-- -- --------0 --
20-03-26 160,00--390,37-- -- --------0 --
20-03-26 180,00--370,81-- -- --------0 --
20-03-26 200,00362,60351,44-- -- ----362,60362,601 6-10
20-03-26 220,00--332,25-- -- --------0 --
20-03-26 240,00174,46313,17-- -- ----174,76174,4319 2-9
20-03-26 250,00--303,67-- -- --------0 --
20-03-26 260,00--294,17-- -- --------0 --
20-03-26 280,00--274,95-- -- --------0 --
20-03-26 300,00273,35255,79-- -- ----273,35273,351 7-10
20-03-26 320,00--236,82-- -- --------0 --
20-03-26 340,00172,68218,07-- -- ----172,68172,681 22-9
20-03-26 350,00162,76208,80-- -- ----162,76162,765 18-9
20-03-26 360,00162,05199,60-- -- ----162,05162,053 30-9
20-03-26 380,00177,50181,57-- -- ----177,50177,501 10-10
20-03-26 400,00170,75164,09-- -- ----170,75170,753 7-10
20-03-26 420,00160,72147,26-- -- ----163,13160,723 7-10
20-03-26 440,0072,39131,32-- -- ----72,3972,391 23-9
20-03-26 460,00106,00116,23-10,23 -8,8% ----107,60106,002 17-10
20-03-26 480,0092,25102,08-9,83 -9,6% ----92,2592,255 17-10
20-03-26 500,0080,6088,98-8,38 -9,4% ----80,6080,607 17-10
20-03-26 550,0055,1061,42-6,32 -10,3% ----55,2554,9511 17-10
20-03-26 600,0041,5041,25-- -- ----41,5041,501 16-10
20-03-26 650,0023,5527,16-3,61 -13,3% ----23,5523,552 17-10
20-03-26 700,0018,8017,74-- -- ----18,8018,801 13-10
20-03-26 800,007,857,93-- -- ----7,857,851 16-10
20-03-26 900,004,404,25-- -- ----4,404,401 13-10
19-06-26 140,00355,19412,38-- -- ----355,19355,116 25-9
19-06-26 160,00248,15392,98-- -- ----252,44248,1538 2-9
19-06-26 180,00236,16373,66-- -- ----236,83235,889 3-9
19-06-26 200,00214,12354,39-- -- ----214,54214,0457 2-9
19-06-26 220,00204,00335,19-- -- ----204,00204,001 19-8
19-06-26 240,00182,29316,12-- -- ----182,29182,089 18-8
19-06-26 250,00169,13306,61-- -- ----169,26169,0526 2-9
19-06-26 280,00213,00278,29-- -- ----213,00213,001 18-9
19-06-26 300,00264,16259,66-- -- ----264,16264,1610 2-10
19-06-26 320,00117,35241,32-- -- ----117,35117,351 1-9
19-06-26 340,00235,60223,29-- -- ----235,60235,603 7-10
19-06-26 350,00212,00214,47-- -- ----212,00212,003 8-10
19-06-26 360,00154,09205,75-- -- ----154,09154,092 25-9
19-06-26 380,00187,00188,81-- -- ----187,00187,002 13-10
19-06-26 400,00161,60172,48-10,88 -6,3% ----161,60161,601 17-10
19-06-26 420,00170,17156,86-- -- ----172,62170,173 7-10
19-06-26 440,00157,37142,05-- -- ----157,37157,372 7-10
19-06-26 450,00134,35134,92-- -- ----134,35134,355 3-10
19-06-26 460,00115,00128,00-13,00 -10,2% ----115,00115,001 17-10
19-06-26 480,00113,80114,87-- -- ----113,80113,809 15-10
19-06-26 500,0094,00102,55-8,55 -8,3% ----97,0094,002 17-10
19-06-26 550,0070,2075,93-5,73 -7,5% ----70,2070,202 17-10
19-06-26 600,0055,9055,61-- -- ----55,9055,907 16-10
19-06-26 650,0037,5140,40-2,89 -7,2% ----37,8536,4018 17-10
19-06-26 700,0025,7529,13-3,38 -11,6% ----25,7525,751 17-10
19-06-26 800,0014,7515,55-- -- ----14,7514,755 15-10
19-06-26 900,008,159,07-0,92 -10,1% ----8,158,151 17-10
19-06-26 1.000,005,206,01-0,81 -13,5% ----5,205,204 17-10
18-09-26 180,00--371,44-- -- --------0 --
18-09-26 200,00--352,31-- -- --------0 --
18-09-26 220,00--333,50-- -- --------0 --
18-09-26 240,00--315,00-- -- --------0 --
18-09-26 250,00--305,88-- -- --------0 --
18-09-26 300,00--261,50-- -- --------0 --
18-09-26 350,00--219,50-- -- --------0 --
18-09-26 380,00--195,25-- -- --------0 --
18-09-26 400,00--179,88-- -- --------0 --
18-09-26 420,00--165,20-- -- --------0 --
18-09-26 440,00166,15151,31-- -- ----166,15166,151 7-10
18-09-26 460,00134,95138,09-- -- ----134,95132,102 2-10
18-09-26 480,0088,40125,69-- -- ----88,4087,302 25-9
18-09-26 500,00102,00114,01-- -- ----102,00100,402 14-10
18-09-26 550,0085,9988,52-- -- ----85,9985,991 15-10
18-09-26 600,0069,4368,11-- -- ----69,6468,4534 15-10
18-09-26 650,0053,9252,25-- -- ----53,9253,922 9-10
18-09-26 700,0040,6839,94-- -- ----40,8440,2034 15-10
18-09-26 800,0025,2023,49-- -- ----25,2025,201 9-10
18-09-26 900,0014,8014,40-- -- ----15,7014,708 9-10
18-12-26 200,00217,76356,75-- -- ----217,76217,6810 2-9
18-12-26 240,00183,54320,23-- -- ----183,94183,5348 2-9
18-12-26 250,00306,00311,18-- -- ----306,00306,001 2-10
18-12-26 280,00231,13284,53-- -- ----231,13231,131 23-9
18-12-26 300,00153,20267,19-- -- ----153,20152,0019 12-9
18-12-26 350,00218,20226,00-- -- ----218,20218,201 8-10
18-12-26 400,00176,50188,40-11,90 -6,3% ----176,50176,501 17-10
18-12-26 450,00144,33154,78-10,45 -6,8% ----144,33144,331 17-10
18-12-26 500,00115,00125,38-10,38 -8,3% ----115,00115,001 17-10
18-12-26 550,0098,00100,41-- -- ----98,0098,001 13-10
18-12-26 600,0072,7480,03-7,29 -9,1% ----74,7572,747 17-10
18-12-26 700,0050,0050,50-- -- ----53,0050,005 15-10
18-12-26 800,0028,9031,84-2,94 -9,2% ----28,9028,902 17-10
18-12-26 900,0019,1320,73-1,60 -7,7% ----19,1319,082 17-10
18-12-26 1.000,0013,2314,17-0,94 -6,6% ----13,2313,231 17-10
18-12-26 1.200,008,008,02-- -- ----8,007,75125 14-10
18-06-27 200,00--361,63-- -- --------0 --
18-06-27 240,00--326,30-- -- --------0 --
18-06-27 250,00--317,68-- -- --------0 --
18-06-27 300,00--276,21-- -- --------0 --
18-06-27 350,00235,45237,61-- -- ----235,45235,451 3-10
18-06-27 400,00148,00202,74-- -- ----148,00148,001 18-9
18-06-27 450,00170,80171,19-- -- ----171,00170,802 9-10
18-06-27 500,00141,45143,29-- -- ----141,45141,451 16-10
18-06-27 600,0096,2599,16-- -- ----96,2596,252 15-10
18-06-27 700,0066,2567,95-- -- ----69,7566,253 15-10
18-06-27 800,0046,0047,97-- -- ----46,0046,002 13-10
18-06-27 900,0036,7033,95-- -- ----36,7036,701 6-10
18-06-27 1.000,0015,2524,69-- -- ----15,2512,259 18-9
18-06-27 1.200,00--14,11-- -- --------0 --
17-12-27 200,00--361,34-- -- --------0 --
17-12-27 240,00--329,04-- -- --------0 --
17-12-27 250,00--321,23-- -- --------0 --
17-12-27 280,00199,00298,59-- -- ----199,00199,001 28-7
17-12-27 300,00231,38283,68-- -- ----231,44231,295 25-9
17-12-27 350,00204,47247,55-- -- ----204,47204,471 29-9
17-12-27 400,00213,80214,66-- -- ----213,80213,802 2-10
17-12-27 450,00175,65185,40-- -- ----175,65175,652 14-10
17-12-27 500,00146,00159,33-- -- ----146,00146,001 10-10
17-12-27 550,00125,00136,13-- -- ----125,00125,001 14-10
17-12-27 600,00111,00116,47-- -- ----111,00111,005 8-10
17-12-27 700,0082,0085,31-3,31 -3,9% ----82,0082,0015 17-10
17-12-27 800,0063,5062,80-- -- ----63,5063,501 13-10
17-12-27 900,0050,1347,11-- -- ----50,1350,132 6-10
17-12-27 1.000,0035,2536,01-- -- ----35,2535,251 13-10
17-12-27 1.200,0024,0022,20-- -- ----24,0024,001 7-10
15-12-28 150,00282,25408,33-- -- ----282,25282,252 19-8
15-12-28 200,00246,36367,41-- -- ----246,36246,361 5-9
15-12-28 250,00--330,17-- -- --------0 --
15-12-28 280,00--309,69-- -- --------0 --
15-12-28 300,00300,00296,72-- -- ----300,00300,001 2-10
15-12-28 350,00--266,14-- -- --------0 --
15-12-28 400,00196,00236,54-- -- ----196,00196,001 24-9
15-12-28 450,00150,05209,83-- -- ----150,05150,051 18-9
15-12-28 500,00180,00185,96-- -- ----180,00180,004 15-10
15-12-28 550,00164,00164,64-- -- ----164,00164,002 8-10
15-12-28 600,00138,55145,90-- -- ----138,55132,052 14-10
15-12-28 700,00108,60114,44-- -- ----108,60108,606 2-10
15-12-28 800,0069,5890,83-- -- ----69,5869,582 1-10
15-12-28 900,0068,5573,81-- -- ----68,5568,551 10-10
15-12-28 1.000,0058,5060,26-- -- ----58,5058,501 9-10
15-12-28 1.200,0045,0040,54-- -- ----45,0045,001 7-10
21-12-29 150,00293,80413,06-- -- ----293,80293,801 8-8
21-12-29 200,00381,00375,48-- -- ----381,00381,001 6-10
21-12-29 250,00234,18341,47-- -- ----234,18234,181 10-9
21-12-29 280,00325,56322,57-- -- ----325,56325,561 3-10
21-12-29 300,00312,00311,03-- -- ----312,00312,001 6-10
21-12-29 350,00240,00283,70-- -- ----240,00240,001 29-9
21-12-29 400,00253,00256,38-- -- ----253,00253,001 13-10
21-12-29 450,00242,00231,64-- -- ----242,00242,001 6-10
21-12-29 500,00201,25209,49-- -- ----201,25193,0014 14-10
21-12-29 550,00186,25189,42-- -- ----186,25186,252 15-10
21-12-29 600,00172,00171,43-- -- ----172,00172,001 16-10
21-12-29 700,00138,00141,00-- -- ----138,00138,001 3-10
21-12-29 800,00110,30115,31-5,01 -4,3% ----110,75110,302 17-10
21-12-29 900,00103,4896,77-- -- ----103,48103,482 6-10
21-12-29 1.000,0079,5281,25-- -- ----79,5279,521 6-10
21-12-29 1.200,0062,9058,87-- -- ----62,9062,901 6-10
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?