Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 435,40441,90-6,50 -1,5% 439,60433,1040.64612:15

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-3-2025)
Totaal volume 1.183 (844 Calls, 339 Puts)
Totaal open interest bij opening 0 (0 Calls, 0 Puts)
Call / Put ratio 2,49
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-25 340,00--112,99-- -- --------0 --
17-04-25 350,00--103,18-- -- --------0 --
17-04-25 360,00--93,42-- -- --------0 --
17-04-25 370,0089,9583,79-- -- ----89,9589,951 25-3
17-04-25 380,00--74,33-- -- --------0 --
17-04-25 390,00--65,46-- -- --------0 --
17-04-25 400,0061,0056,61-- -- ----61,1960,007 25-3
17-04-25 410,0045,0048,29-- -- ----45,0042,9516 13-3
17-04-25 420,0032,4040,16-7,76 -19,3% ----32,4032,401 14:40
17-04-25 430,0027,7532,93-5,18 -15,7% ----31,1527,754 16:15
17-04-25 440,0020,7026,37-5,67 -21,5% ----21,5520,709 17:00
17-04-25 450,0017,3520,75-3,40 -16,4% ----18,8516,8513 14:54
17-04-25 460,0012,5016,15-3,65 -22,6% ----14,5012,50167 16:28
17-04-25 470,009,0012,36-3,36 -27,2% ----11,759,0010 16:49
17-04-25 480,007,109,35-2,25 -24,1% ----7,607,103 14:46
17-04-25 490,004,847,01-2,17 -31,0% ----6,004,843 17:16
17-04-25 500,003,705,20-1,50 -28,8% ----5,003,7029 17:24
17-04-25 510,002,653,96-1,31 -33,1% ----2,802,657 17:12
17-04-25 520,002,213,05-0,84 -27,5% ----2,702,2111 16:26
17-04-25 540,001,341,84-0,50 -27,2% ----1,341,341 16:26
17-04-25 560,000,951,22-0,27 -22,1% ----1,050,953 16:25
17-04-25 580,001,110,93-- -- ----1,121,112 26-3
17-04-25 600,000,630,630,00 0,0% ----0,630,638 27-3
17-04-25 620,000,520,56-- -- ----0,520,521 26-3
17-04-25 640,000,500,48+0,02 +4,2% ----0,500,501 27-3
17-04-25 660,000,540,44-- -- ----0,540,5421 25-3
17-04-25 680,000,370,39-0,02 -5,1% ----0,370,371 27-3
17-04-25 720,000,320,29+0,03 +10,3% ----0,320,321 27-3
17-04-25 760,000,770,24-- -- ----0,770,771 27-2
17-04-25 800,000,200,02-- -- ----0,200,201 24-3
16-05-25 340,00--116,46-- -- --------0 --
16-05-25 360,00--98,07-- -- --------0 --
16-05-25 380,00--79,92-- -- --------0 --
16-05-25 390,0057,4571,72-- -- ----57,4557,453 11-3
16-05-25 400,0050,0063,90-- -- ----50,0050,001 11-3
16-05-25 410,0057,8056,41-- -- ----57,8057,801 19-3
16-05-25 420,0043,0049,44-6,44 -13,0% ----43,0043,0010 14:36
16-05-25 430,0045,2842,87-- -- ----45,2845,281 25-3
16-05-25 440,0032,0037,04-5,04 -13,6% ----32,0032,001 15:03
16-05-25 450,0026,0031,62-5,62 -17,8% ----26,6026,002 17:29
16-05-25 460,0022,5027,00-4,50 -16,7% ----26,0022,006 16:42
16-05-25 470,0020,5022,93-2,43 -10,6% ----20,5020,501 27-3
16-05-25 480,0020,0019,38-- -- ----21,1020,005 26-3
16-05-25 490,0013,2416,31-3,07 -18,8% ----15,2513,242 17:16
16-05-25 500,0012,7013,68-0,98 -7,2% ----13,2012,703 27-3
16-05-25 520,009,809,76-- -- ----10,559,803 26-3
16-05-25 540,005,507,05-1,55 -22,0% ----5,505,502 17:29
16-05-25 560,004,095,16-1,07 -20,7% ----4,254,096 17:29
16-05-25 580,003,183,83-0,65 -17,0% ----3,503,184 17:29
16-05-25 600,003,002,95+0,05 +1,7% ----3,023,004 27-3
16-05-25 640,001,782,02-0,24 -11,9% ----1,851,7859 14:26
16-05-25 680,001,521,54-0,02 -1,3% ----1,521,521 27-3
16-05-25 720,001,321,26+0,06 +4,8% ----1,321,321 27-3
20-06-25 250,00--203,70-- -- --------0 --
20-06-25 280,00183,46174,54-- -- ----183,46183,462 6-3
20-06-25 300,00131,82155,22-- -- ----132,50132,502 11-3
20-06-25 350,00162,83108,92-- -- ----162,83162,8310 3-3
20-06-25 360,00--100,29-- -- --------0 --
20-06-25 380,00--83,93-- -- --------0 --
20-06-25 400,0068,0068,80-- -- ----68,0068,001 21-3
20-06-25 410,00------ -- ---------- --
20-06-25 420,0052,5855,19-- -- ----52,5852,581 21-3
20-06-25 430,00--49,11-- -- --------0 --
20-06-25 440,0046,2543,64-- -- ----46,2546,251 25-3
20-06-25 450,0032,6438,41-5,77 -15,0% ----32,7432,642 14:40
20-06-25 460,0038,5033,95-- -- ----38,5038,501 25-3
20-06-25 470,0034,2029,72-- -- ----34,2034,202 24-3
20-06-25 480,0030,2526,18-- -- ----30,3530,255 24-3
20-06-25 500,0017,0020,05-3,05 -15,2% ----19,0017,007 16:47
20-06-25 520,0016,5815,27-- -- ----16,5816,581 25-3
20-06-25 550,009,0510,22-1,17 -11,4% ----9,059,051 13:51
20-06-25 600,005,005,77-0,77 -13,3% ----5,505,0010 14:37
20-06-25 650,004,103,68-- -- ----4,104,101 26-3
20-06-25 700,002,502,63-0,13 -4,9% ----2,502,5075 17:15
20-06-25 750,001,792,09-0,30 -14,4% ----1,851,7976 17:15
20-06-25 800,001,751,66-- -- ----1,751,703 26-3
20-06-25 900,001,551,27-- -- ----1,551,353 21-3
20-06-25 1.000,001,001,09-- -- ----1,101,004 25-3
20-06-25 1.200,000,650,81-- -- ----0,650,651 25-3
19-09-25 250,00--206,23-- -- --------0 --
19-09-25 300,00149,00160,61-- -- --------10 19-3
19-09-25 350,00100,82119,14-- -- ----100,82100,821 11-3
19-09-25 400,0078,0083,61-- -- ----78,0078,001 21-3
19-09-25 420,0075,0071,37-- -- ----75,0075,001 14-3
19-09-25 440,0054,8060,64-5,84 -9,6% ----54,8054,404 17:17
19-09-25 450,0054,2555,61-1,36 -2,4% ----54,2554,251 27-3
19-09-25 460,0049,0051,12-- -- ----49,0049,001 21-3
19-09-25 480,0039,7042,72-3,02 -7,1% ----39,7039,7033 27-3
19-09-25 500,0036,3535,77+0,58 +1,6% ----38,0336,351 27-3
19-09-25 550,0021,0023,25-2,25 -9,7% ----21,0021,001 14:33
19-09-25 600,0019,7015,25-- -- ----19,7017,898 19-3
19-09-25 650,0010,3010,35-0,05 -0,5% ----10,3010,302 27-3
19-09-25 700,008,347,35-- -- ----8,347,862 25-3
19-09-25 800,004,244,60-0,36 -7,8% ----4,394,2418 14:14
19-09-25 900,004,023,17-- -- ----4,124,022 19-3
19-09-25 1.000,003,152,38-- -- ----3,153,151 18-3
19-12-25 200,00247,35255,65-- -- ----247,35247,355 13-3
19-12-25 220,00353,90237,26-- -- ----353,90353,903 20-2
19-12-25 240,00228,00219,21-- -- ----228,00228,003 18-3
19-12-25 250,00385,15210,32-- -- ----391,50385,152 22-1
19-12-25 280,00165,05183,97-- -- ----165,05165,051 12-3
19-12-25 300,00169,28167,22-- -- ----169,28169,281 19-3
19-12-25 350,00124,50128,28-- -- ----124,50124,501 13-3
19-12-25 400,0093,2795,19-1,92 -2,0% ----93,8789,3190 15:20
19-12-25 420,00--83,62-- -- --------0 --
19-12-25 440,0079,0073,29-- -- ----79,0077,502 24-3
19-12-25 450,0062,6068,69-6,09 -8,9% ----67,4562,60102 17:14
19-12-25 460,0065,7564,21-- -- ----70,4065,7514 18-3
19-12-25 480,0051,6055,94-4,34 -7,8% ----51,6051,601 13:51
19-12-25 500,0043,9448,66-4,72 -9,7% ----46,0043,9419 17:14
19-12-25 550,0034,6534,63-- -- ----36,0334,655 26-3
19-12-25 600,0025,5024,86+0,64 +2,6% ----25,5025,5010 15:10
19-12-25 650,0017,0518,15-1,10 -6,1% ----17,0517,051 27-3
19-12-25 700,0012,9513,49-0,54 -4,0% ----12,9512,957 27-3
19-12-25 800,008,408,10-- -- ----8,418,404 26-3
19-12-25 900,005,955,61-- -- ----5,955,951 26-3
19-12-25 1.000,004,404,29-- -- ----4,504,402 26-3
19-12-25 1.200,003,002,85-- -- ----3,003,001 26-3
20-03-26 300,00--173,05-- -- --------0 --
20-03-26 350,00--136,05-- -- --------0 --
20-03-26 400,00--104,29-- -- --------0 --
20-03-26 420,00--92,90-- -- --------0 --
20-03-26 440,00--83,25-- -- --------0 --
20-03-26 460,0076,7073,74-- -- ----76,7076,701 26-3
20-03-26 480,00--66,09-- -- --------0 --
20-03-26 500,0062,1358,92-- -- ----62,1362,131 25-3
20-03-26 600,0030,8033,25-2,45 -7,4% ----30,8030,801 13:44
20-03-26 700,00--19,73-- -- --------0 --
19-06-26 300,00187,40178,30-- -- ----187,40187,204 18-3
19-06-26 350,00148,00142,94-- -- ----148,00148,001 26-3
19-06-26 400,00114,00112,24-- -- ----114,00114,0011 14-3
19-06-26 450,0092,0087,26-- -- ----92,0092,0010 18-3
19-06-26 500,0070,9067,43-- -- ----70,9070,902 25-3
19-06-26 550,0056,5052,24-- -- ----56,5056,501 20-3
19-06-26 600,0041,3540,66-- -- --------1 24-3
19-06-26 700,0022,0025,40-- -- --------30 12-3
19-06-26 800,0019,0016,82-- -- ----19,0019,001 14-3
19-06-26 1.000,007,508,75-- -- ----7,507,502 10-3
18-12-26 280,00372,12202,19-- -- ----372,12368,3411 22-1
18-12-26 300,00170,00188,04-- -- ----170,00170,001 11-3
18-12-26 350,00158,00155,32-- -- ----158,00158,001 17-3
18-12-26 400,00122,75127,07-4,32 -3,4% ----122,75122,751 27-3
18-12-26 450,00105,50103,08-- -- ----105,50105,502 26-3
18-12-26 500,0083,5083,56-- -- ----83,5083,502 26-3
18-12-26 550,0074,3367,89-- -- --------1 24-3
18-12-26 600,0058,2055,27-- -- ----58,2057,006 25-3
18-12-26 700,0038,5037,34-- -- ----38,5038,502 26-3
18-12-26 800,0022,5025,67-- -- ----22,5022,504 11-3
18-12-26 900,0019,0018,43-- -- ----19,0019,001 25-3
18-12-26 1.000,0014,6313,79-- -- --------1 26-3
18-12-26 1.200,0010,709,61-- -- ----10,7010,705 18-3
17-12-27 280,00198,00218,64-- -- ----198,00198,001 10-3
17-12-27 300,00348,00205,98-- -- ----348,00347,002 23-1
17-12-27 350,00298,00176,80-- -- ----298,00298,001 8-1
17-12-27 400,00134,40151,10-- -- ----134,60134,404 10-3
17-12-27 450,00127,00128,94-1,94 -1,5% ----127,00126,503 27-3
17-12-27 500,00106,00110,24-4,24 -3,8% ----106,00106,002 27-3
17-12-27 550,0098,0094,39-- -- ----98,0098,001 24-3
17-12-27 600,0083,8081,15-- -- ----83,8083,801 19-3
17-12-27 700,0061,0060,43-- -- --------2 25-3
17-12-27 800,0046,2745,80-- -- ----47,1446,2710 18-3
17-12-27 900,0036,6035,31-- -- --------1 19-3
17-12-27 1.000,0027,0027,58-- -- ----27,0027,001 21-3
17-12-27 1.200,0030,1517,77-- -- ----30,1529,502 26-2
15-12-28 280,00--233,30-- -- --------0 --
15-12-28 300,00203,00221,75-- -- ----203,00203,001 10-3
15-12-28 400,00218,49171,50+46,99 +27,4% ----219,64218,497 28-11
15-12-28 450,00149,00150,80-1,80 -1,2% ----149,00149,002 27-3
15-12-28 500,00119,95132,70-- -- ----119,95119,951 11-3
15-12-28 550,00114,65117,10-- -- ----114,65114,651 12-3
15-12-28 600,00107,66103,61-- -- ----107,66107,6610 19-3
15-12-28 700,0077,5081,64-- -- ----77,5077,503 21-3
15-12-28 800,0065,0065,07-- -- ----65,0065,001 25-3
15-12-28 900,0056,0052,67-- -- ----56,0056,0010 6-3
15-12-28 1.000,0043,5743,26-- -- ----43,7843,5720 14-3
15-12-28 1.200,0031,5530,08-- -- ----31,5531,551 19-3
21-12-29 280,00--246,93-- -- --------0 --
21-12-29 300,00--236,26-- -- --------0 --
21-12-29 400,00197,24189,57-- -- ----197,24197,241 6-3
21-12-29 450,00177,00170,05-- -- ----177,00177,001 24-3
21-12-29 500,00158,60152,55-- -- ----158,60158,601 19-3
21-12-29 550,00141,00137,47-- -- ----141,00139,756 24-3
21-12-29 600,00120,00123,92-- -- ----120,00120,001 21-3
21-12-29 800,0089,0083,84-- -- ----89,0089,002 19-3
21-12-29 1.000,0058,0059,22-- -- ----58,0058,001 21-3
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?