Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 498,10494,40+3,70 +0,7% 513,20497,60162.13717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-11-2025)
Totaal volume 1.603 (654 Calls, 949 Puts)
Totaal open interest bij opening 1.864 (1.383 Calls, 481 Puts)
Call / Put ratio 0,69
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 160,00--334,42-- -- --------0 --
21-11-25 180,00--314,42-- -- --------0 --
21-11-25 200,00--294,43-- -- --------0 --
21-11-25 220,00--274,43-- -- --------0 --
21-11-25 230,00--264,43-- -- --------0 --
21-11-25 240,00--254,43-- -- --------0 --
21-11-25 260,00--234,43-- -- --------0 --
21-11-25 280,00--214,44-- -- --------0 --
21-11-25 300,00247,00194,44-- -- ----247,00244,002 21-10
21-11-25 320,00173,69174,44-- -- ----173,75173,6910 19-9
21-11-25 340,00195,12154,44-- -- ----195,12195,1210 11-11
21-11-25 350,00--144,45-- -- --------0 --
21-11-25 360,00176,73134,45-- -- ----176,73176,731 17-10
21-11-25 370,00181,04124,45-- -- ----181,04181,041 16-10
21-11-25 380,00165,10114,45-- -- ----165,10165,101 20-10
21-11-25 390,00--104,45-- -- --------0 --
21-11-25 400,0063,9394,46-- -- ----63,9363,932 15-9
21-11-25 410,0078,2584,46-- -- ----78,2578,251 19-11
21-11-25 420,00150,7674,48-- -- ----150,90150,7620 29-10
21-11-25 430,00105,5264,52-- -- ----105,52105,5210 11-11
21-11-25 440,0064,8054,63+10,17 +18,6% ----64,8064,801 14:55
21-11-25 450,0054,6544,87+9,78 +21,8% ----54,6553,9120 10:00
21-11-25 460,0041,1035,46+5,64 +15,9% ----46,1541,103 17:19
21-11-25 465,00--30,84-- -- --------0 --
21-11-25 470,0028,0026,43-- -- ----28,0028,001 19-11
21-11-25 475,00--22,29-- -- --------0 --
21-11-25 480,0028,9718,42+10,55 +57,3% ----28,9720,134 16:40
21-11-25 485,0010,5014,86-- -- ----10,509,102 19-11
21-11-25 490,0016,3011,70+4,60 +39,3% ----16,3014,257 14:26
21-11-25 495,0010,758,94-- -- ----11,005,0018 19-11
21-11-25 500,005,906,63-0,73 -11,0% ----14,005,5566 17:26
21-11-25 510,002,503,41-0,91 -26,7% ----8,802,2080 17:14
21-11-25 520,000,951,64-0,69 -42,1% ----4,100,9551 17:06
21-11-25 530,000,350,82-0,47 -57,3% ----0,970,3140 17:04
21-11-25 540,000,250,37-0,12 -32,4% ----0,600,1423 17:07
21-11-25 550,000,090,14-0,05 -35,7% ----0,140,094 14:40
21-11-25239560,000,080,05+0,03 +60,0% --0,150,150,085 14:13
21-11-2520570,000,060,01+0,05 +500,0% ----0,060,063 14:11
21-11-25223580,000,050,02+0,03 +150,0% ----0,090,0416 14:48
21-11-25276600,000,010,010,00 0,0% --0,140,010,011 16:37
21-11-25178620,000,060,08-0,02 -25,0% --0,050,060,052 14:18
21-11-25100640,000,080,05-- -- ----0,080,053 14-11
21-11-2576680,000,110,03-- -- ----0,110,102 11-11
21-11-2532720,000,310,02-- -- ----0,310,311 31-10
19-12-25 140,00357,75354,68-- -- ----357,75357,751 4-6
19-12-25 160,00--334,72-- -- --------0 --
19-12-25 180,00319,20314,77-- -- ----319,30319,202 4-6
19-12-25 200,00306,15294,83+11,32 +3,8% ----306,15306,151 10:04
19-12-25 220,00230,40274,92-- -- ----230,95228,1536 30-7
19-12-25 240,00184,25255,04-- -- ----184,34184,2510 5-8
19-12-25 250,00253,22245,13-- -- ----253,22253,2210 18-9
19-12-25 260,00--235,18-- -- --------0 --
19-12-25 280,00185,00215,31-- -- ----185,00185,002 23-7
19-12-25 300,00221,38195,47-- -- ----221,38221,383 13-11
19-12-25 320,00--175,67-- -- --------0 --
19-12-25 340,00161,04155,94-- -- ----161,44161,046 18-9
19-12-25 350,00200,30146,09-- -- ----200,30200,301 3-10
19-12-25 360,00139,77136,28-- -- ----139,77139,771 19-9
19-12-25 380,00187,50116,73-- -- ----187,50187,501 27-10
19-12-25 400,0094,4097,48-- -- ----94,4094,4010 18-11
19-12-25 420,0078,0578,79-- -- ----78,0578,051 18-11
19-12-25 430,0063,9069,89-- -- ----63,9063,901 18-11
19-12-25 440,0069,3061,24+8,06 +13,2% ----69,3069,301 14:58
19-12-25 450,0050,4953,09-- -- ----53,4749,2014 18-11
19-12-25 460,0053,7045,52+8,18 +18,0% ----53,7553,702 17:02
19-12-25 470,0039,6038,45-- -- ----39,6039,601 19-11
19-12-25 480,0038,6231,91+6,71 +21,0% ----43,8037,003 16:07
19-12-25 490,0033,1726,30+6,87 +26,1% ----33,1732,005 16:40
19-12-25 500,0027,5021,33+6,17 +28,9% ----30,5522,355 16:44
19-12-25 520,0014,2013,41+0,79 +5,9% ----16,6014,2017 17:29
19-12-25 540,009,608,25+1,35 +16,4% ----13,008,3527 17:03
19-12-25 550,008,006,25+1,75 +28,0% ----9,106,5029 16:42
19-12-25 560,005,354,90+0,45 +9,2% ----5,915,2010 17:04
19-12-25 580,003,352,84+0,51 +18,0% ----3,353,352 15:57
19-12-25 600,002,011,72+0,29 +16,9% ----2,451,809 16:43
19-12-25 620,001,171,09+0,08 +7,3% ----1,171,172 10:03
19-12-25 640,000,950,77-- -- ----0,950,951 14-11
19-12-25 650,000,590,64-0,05 -7,8% ----0,590,591 11:31
19-12-25 680,000,350,35-- -- ----0,350,352 19-11
19-12-25 700,000,290,28-- -- ----0,300,294 14-11
19-12-25 720,000,900,21-- -- ----0,900,901 6-11
19-12-25 760,000,230,15-- -- ----0,230,232 13-11
19-12-25 800,000,300,10-- -- ----0,300,307 10-11
19-12-25114900,000,400,05-- -- ----0,490,3116 30-10
19-12-251251.000,000,200,02-- -- ----0,200,202 27-10
19-12-25 1.200,000,090,03-- -- ----0,090,091 24-10
16-01-26 200,00--295,71-- -- --------0 --
16-01-26 220,00--275,89-- -- --------0 --
16-01-26 240,00--256,04-- -- --------0 --
16-01-26 250,00--246,14-- -- --------0 --
16-01-26 300,00--196,86-- -- --------0 --
16-01-26 320,00--177,27-- -- --------0 --
16-01-26 340,00--157,75-- -- --------0 --
16-01-26 360,00--138,43-- -- --------0 --
16-01-26 380,00--119,42-- -- --------0 --
16-01-26 400,00--100,93-- -- --------0 --
16-01-26 420,00--83,38-- -- --------0 --
16-01-26 430,00--75,13-- -- --------0 --
16-01-26 440,0061,0567,11-- -- ----61,0561,053 19-11
16-01-26 450,00--59,61-- -- --------0 --
16-01-26 460,00--52,39-- -- --------0 --
16-01-26 470,00--45,84-- -- --------0 --
16-01-26 480,0046,8039,66+7,14 +18,0% ----51,0541,4013 16:35
16-01-26 490,0035,9634,04+1,92 +5,6% ----35,9635,961 11:23
16-01-26 500,0030,6129,09+1,52 +5,2% ----33,7030,612 11:23
16-01-26 520,0025,7020,77+4,93 +23,7% ----25,7021,605 16:43
16-01-26 540,0017,5214,59+2,93 +20,1% ----17,5217,0017 16:41
16-01-26 560,0011,8010,06+1,74 +17,3% ----11,8011,0012 16:03
16-01-26 580,008,006,86+1,14 +16,6% ----8,507,458 16:54
16-01-26 600,004,604,68-0,08 -1,7% ----6,804,6018 17:15
16-01-26 620,003,003,22-- -- ----3,003,001 18-11
16-01-26 640,002,302,19-- -- ----2,302,202 18-11
16-01-26 680,001,251,20-- -- ----1,251,251 14-11
16-01-26 720,00--0,58-- -- --------0 --
16-01-26 760,001,800,28-- -- ----1,801,801 4-11
20-03-26 140,00--356,51-- -- --------0 --
20-03-26 160,00--336,84-- -- --------0 --
20-03-26 180,00--317,20-- -- --------0 --
20-03-26 200,00362,60297,60-- -- ----362,60362,601 6-10
20-03-26 220,00--278,06-- -- --------0 --
20-03-26 240,00174,46258,58-- -- ----174,76174,4319 2-9
20-03-26 250,00--248,89-- -- --------0 --
20-03-26 260,00--239,21-- -- --------0 --
20-03-26 280,00--219,91-- -- --------0 --
20-03-26 300,00189,98200,84-- -- ----191,56189,984 19-11
20-03-26 320,00--181,94-- -- --------0 --
20-03-26 340,00172,68163,46-- -- ----172,68172,681 22-9
20-03-26 350,00165,35154,36-- -- ----165,35165,351 17-11
20-03-26 360,00162,05145,48-- -- ----162,05162,053 30-9
20-03-26 380,00136,25128,13+8,12 +6,3% ----136,25136,2510 09:56
20-03-26 400,00120,15111,75+8,40 +7,5% ----122,40115,007 15:53
20-03-26 420,00146,0296,43-- -- ----146,02146,024 29-10
20-03-26 440,0077,7082,08-- -- ----77,7077,701 19-11
20-03-26 460,0076,0069,16+6,84 +9,9% ----80,0075,204 16:56
20-03-26 480,0063,3057,63+5,67 +9,8% ----63,3063,305 16:20
20-03-26 500,0044,0047,50-- -- ----44,0044,001 19-11
20-03-26 550,0031,9028,54+3,36 +11,8% ----32,0029,6535 16:51
20-03-26 600,0018,6516,76+1,89 +11,3% ----18,6517,1511 16:04
20-03-26 650,0010,459,59-- -- ----10,458,704 19-11
20-03-26 700,005,755,61+0,14 +2,5% ----5,755,753 17:04
20-03-26 800,004,202,23-- -- ----4,204,202 7-11
20-03-26 900,001,811,22-- -- ----1,811,814 13-11
20-03-26 1.000,000,600,79-- -- ----0,600,602 18-11
20-03-26 1.200,000,300,44-- -- ----0,300,3040 19-11
19-06-26 140,00355,19357,64-- -- ----355,19355,116 25-9
19-06-26 160,00--338,20-- -- --------0 --
19-06-26 180,00236,16318,84-- -- ----236,83235,889 3-9
19-06-26 200,00214,12299,57-- -- ----214,54214,0457 2-9
19-06-26 220,00204,00280,38-- -- ----204,00204,001 19-8
19-06-26 240,00285,68261,31-- -- ----285,68285,681 13-11
19-06-26 250,00276,11251,84-- -- ----276,11276,115 13-11
19-06-26 280,00213,00223,72-- -- ----213,00213,001 18-9
19-06-26 300,00264,16205,31-- -- ----264,16264,1610 2-10
19-06-26 320,00--187,34-- -- --------0 --
19-06-26 340,00--169,98-- -- --------0 --
19-06-26 350,00212,00161,53-- -- ----212,00212,003 8-10
19-06-26 360,00156,20153,27-- -- ----156,20156,201 19-11
19-06-26 380,00187,00137,40-- -- ----187,00187,002 13-10
19-06-26 400,00130,25122,43+7,82 +6,4% ----130,25129,5110 10:00
19-06-26 420,00128,02108,30-- -- ----128,02128,022 13-11
19-06-26 440,0095,6495,27-- -- ----95,6595,642 14-11
19-06-26 450,00130,0089,05-- -- ----130,00130,0010 5-11
19-06-26 460,0087,0083,12-- -- ----87,0087,003 19-11
19-06-26 480,0077,1072,29+4,81 +6,7% ----77,1077,101 09:29
19-06-26 500,0068,0062,52+5,48 +8,8% ----68,0068,002 09:45
19-06-26 550,0046,1043,20-- -- ----46,1046,104 19-11
19-06-26 600,0030,5529,50+1,05 +3,6% ----30,5530,551 11:52
19-06-26 650,0020,9020,01-- -- ----20,9020,702 19-11
19-06-26 700,0014,4013,61-- -- ----14,4014,401 19-11
19-06-26 800,007,056,60-- -- ----7,057,0510 14-11
19-06-26 900,004,053,63+0,42 +11,6% ----4,054,051 10:03
19-06-26 1.000,002,142,32-- -- ----2,222,142 19-11
19-06-26 1.200,001,101,09+0,01 +0,9% ----1,101,101 11:17
18-09-26 180,00343,69319,95-- -- ----343,69343,691 13-11
18-09-26 200,00--300,96-- -- --------0 --
18-09-26 220,00--282,01-- -- --------0 --
18-09-26 240,00--263,32-- -- --------0 --
18-09-26 250,00--254,04-- -- --------0 --
18-09-26 300,00232,68209,30-- -- ----232,68232,681 13-11
18-09-26 350,00189,96168,18-- -- ----189,96189,965 13-11
18-09-26 360,00--160,46-- -- --------0 --
18-09-26 380,00--145,69-- -- --------0 --
18-09-26 400,00--131,76-- -- --------0 --
18-09-26 420,00--118,67-- -- --------0 --
18-09-26 440,00124,19106,43-- -- ----124,19124,193 13-11
18-09-26 460,00111,5795,02-- -- ----111,57111,5610 13-11
18-09-26 480,0080,9584,69-- -- ----80,9580,952 19-11
18-09-26 500,0077,7575,17-- -- ----77,7577,751 14-11
18-09-26 550,0062,1055,78-- -- ----62,1062,101 17-11
18-09-26 600,0039,7541,10-- -- ----39,7539,751 18-11
18-09-26 650,0029,0930,09-- -- ----29,0929,091 18-11
18-09-26 700,0023,0021,96-- -- ----23,0023,002 14-11
18-09-26 800,0015,9911,98-- -- ----15,9915,991 12-11
18-09-26 900,0013,106,91-- -- ----13,1012,952 30-10
18-09-26 1.000,00--4,44-- -- --------0 --
18-09-26 1.200,002,451,65-- -- ----2,652,455 17-11
18-12-26 200,00217,76302,29-- -- ----217,76217,6810 2-9
18-12-26 240,00183,54266,09-- -- ----183,94183,5348 2-9
18-12-26 250,00306,00257,19-- -- ----306,00306,001 2-10
18-12-26 280,00231,13231,20-- -- ----231,13231,131 23-9
18-12-26 300,00153,20214,56-- -- ----153,20152,0019 12-9
18-12-26 350,00175,50175,65-- -- ----180,00175,502 14-11
18-12-26 400,00148,00141,16+6,84 +4,8% ----148,00148,002 13:41
18-12-26 450,00117,10111,38-- -- ----117,10111,4613 14-11
18-12-26 500,0095,0086,62+8,38 +9,7% ----97,0095,006 09:12
18-12-26 550,0064,0066,97-- -- ----64,0063,502 18-11
18-12-26 600,0054,9051,65+3,25 +6,3% ----56,1054,902 17:04
18-12-26 700,0031,4030,59+0,81 +2,6% ----32,0031,204 17:19
18-12-26 800,0019,6518,18+1,47 +8,1% ----20,7519,652 16:49
18-12-26 900,0011,2511,27-- -- ----11,2511,253 18-11
18-12-26 1.000,007,957,40-- -- ----7,957,952 19-11
18-12-26 1.200,003,554,05-- -- ----3,703,554 19-11
18-06-27 200,00--308,42-- -- --------0 --
18-06-27 240,00--273,48-- -- --------0 --
18-06-27 250,00--264,95-- -- --------0 --
18-06-27 300,00--224,76-- -- --------0 --
18-06-27 350,00216,70188,79-- -- ----216,70216,702 12-11
18-06-27 400,00182,45156,66-- -- ----182,45182,452 12-11
18-06-27 450,00124,40128,47-- -- ----124,40124,402 19-11
18-06-27 500,00146,00104,88-- -- ----146,00146,001 4-11
18-06-27 600,0074,0068,92+5,08 +7,4% ----74,0073,503 16:32
18-06-27 700,0048,8546,02+2,83 +6,1% ----48,8548,851 10:25
18-06-27 800,0050,5030,91-- -- ----50,5048,0010 4-11
18-06-27 900,0034,5721,43-- -- ----34,5734,572 29-10
18-06-27 1.000,0018,6015,39-- -- ----18,6018,603 13-11
18-06-27 1.200,00--8,82-- -- --------0 --
17-12-27 200,00--310,27-- -- --------0 --
17-12-27 240,00--277,82-- -- --------0 --
17-12-27 250,00--270,11-- -- --------0 --
17-12-27 280,00199,00247,43-- -- ----199,00199,001 28-7
17-12-27 300,00231,38232,90-- -- ----231,44231,295 25-9
17-12-27 350,00204,47199,13-- -- ----204,47204,471 29-9
17-12-27 400,00182,10169,06+13,04 +7,7% ----182,10182,102 09:09
17-12-27 450,00189,60143,20-- -- ----189,60189,601 28-10
17-12-27 500,00115,00120,58-- -- ----115,00115,001 18-11
17-12-27 550,00109,00101,63+7,37 +7,3% ----109,00109,001 09:13
17-12-27 600,0087,2085,58-- -- ----87,2085,002 18-11
17-12-27 700,0064,9061,04+3,86 +6,3% ----64,9064,9010 16:58
17-12-27 800,0047,0044,28-- -- ----47,0045,0010 14-11
17-12-27 900,0033,5832,07-- -- ----33,5833,582 14-11
17-12-27 1.000,0025,0024,94-- -- ----25,0025,003 19-11
17-12-27 1.200,0016,0015,14+0,86 +5,7% ----16,0016,003 10:37
15-12-28 150,00282,25360,83-- -- ----282,25282,252 19-8
15-12-28 200,00246,36321,66-- -- ----246,36246,361 5-9
15-12-28 250,00--283,14-- -- --------0 --
15-12-28 280,00--262,61-- -- --------0 --
15-12-28 300,00300,00249,54-- -- ----300,00300,001 2-10
15-12-28 350,00--219,32-- -- --------0 --
15-12-28 400,00204,10192,37+11,73 +6,1% ----204,10204,102 09:09
15-12-28 450,00215,00168,69-- -- ----215,00215,001 4-11
15-12-28 500,00151,00147,67+3,33 +2,3% ----154,50151,009 17:28
15-12-28 550,00176,11129,57-- -- ----176,11176,111 27-10
15-12-28 600,00114,00113,67-- -- ----114,00114,002 18-11
15-12-28 700,0094,7587,90-- -- ----94,7594,751 13-11
15-12-28 800,0092,0069,14-- -- ----92,0092,001 20-10
15-12-28 900,0058,6954,96-- -- ----58,6958,692 17-11
15-12-28 1.000,0047,5943,64-- -- ----47,5947,592 17-11
15-12-28 1.200,0045,0028,82-- -- ----45,0045,001 7-10
21-12-29 150,00293,80360,60-- -- ----293,80293,801 8-8
21-12-29 200,00381,00325,28-- -- ----381,00381,001 6-10
21-12-29 250,00234,18294,11-- -- ----234,18234,181 10-9
21-12-29 280,00325,56276,95-- -- ----325,56325,561 3-10
21-12-29 300,00312,00265,11-- -- ----312,00312,001 6-10
21-12-29 350,00240,00237,41-- -- ----240,00240,001 29-9
21-12-29 400,00253,00212,81-- -- ----253,00253,001 13-10
21-12-29 450,00193,00190,93-- -- ----193,00193,001 19-11
21-12-29 500,00199,00171,23-- -- ----199,00199,005 7-11
21-12-29 550,00186,25153,88-- -- ----186,25186,252 15-10
21-12-29 600,00136,00138,43-- -- ----140,00136,006 14-11
21-12-29 700,00109,20112,59-- -- ----109,20109,201 18-11
21-12-29 800,0090,0092,31-- -- ----95,0090,0010 14-11
21-12-29 900,00102,0076,73-- -- ----102,00102,001 27-10
21-12-29 1.000,0063,0064,89-- -- ----65,0063,0014 14-11
21-12-29 1.200,0066,0046,80-- -- ----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?