Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 512,60515,40-2,80 -0,5% 515,20510,2018.18314:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-12-2025)
Totaal volume 87 (34 Calls, 53 Puts)
Totaal open interest bij opening 229 (141 Calls, 88 Puts)
Call / Put ratio 0,64
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 200,00--315,72-- -- --------0 --
16-01-26 220,00--295,76-- -- --------0 --
16-01-26 240,00--275,82-- -- --------0 --
16-01-26 250,00--265,85-- -- --------0 --
16-01-26 280,00--236,00-- -- --------0 --
16-01-26 300,00--216,17-- -- --------0 --
16-01-26 320,00--196,25-- -- --------0 --
16-01-26 340,00--176,33-- -- --------0 --
16-01-26 360,00--156,48-- -- --------0 --
16-01-26 380,00--136,66-- -- --------0 --
16-01-26 400,00--116,92-- -- --------0 --
16-01-26 410,00104,50107,04-2,54 -2,4% ----106,50104,502 24-12
16-01-26 420,0094,5997,27-- -- ----94,5994,591 23-12
16-01-26 430,0080,6187,48-- -- ----80,6180,611 19-12
16-01-26 440,0070,9077,88-- -- ----70,9070,901 17-12
16-01-26 450,0072,7568,33-- -- ----72,7571,843 18-12
16-01-26 460,0053,7459,13-- -- ----53,7453,741 17-12
16-01-26 470,0048,0050,22-2,22 -4,4% ----48,0048,001 24-12
16-01-26 480,0042,0041,81-- -- ----42,0036,903 19-12
16-01-26 490,0034,2534,02-- -- ----34,4530,259 19-12
16-01-26 500,0026,5027,02-- -- --28,5026,5026,503 23-12
16-01-26 520,0014,5015,66-1,16 -7,4% ----15,3014,505 24-12
16-01-26 540,007,608,38-0,78 -9,3% --12,108,207,2511 24-12
16-01-26 560,004,124,17-- -- --4,504,183,509 23-12
16-01-26 580,001,851,97-0,12 -6,1% ----1,851,603 24-12
16-01-26 600,000,850,91-- -- --2,020,900,854 23-12
16-01-26 620,000,900,50-- -- ----0,900,752 19-12
16-01-26 640,000,600,29-- -- ----0,650,603 19-12
16-01-26 680,000,660,03-- -- ----0,660,665 15-12
16-01-263720,000,320,01-- -- ----0,320,321 16-12
16-01-266760,000,630,12-- -- ----0,650,633 9-12
20-02-26 200,00--316,32-- -- --------0 --
20-02-26 220,00--296,52-- -- --------0 --
20-02-26 240,00--276,76-- -- --------0 --
20-02-26 250,00--266,88-- -- --------0 --
20-02-26 280,00--237,31-- -- --------0 --
20-02-26 300,00--217,54-- -- --------0 --
20-02-26 320,00--197,89-- -- --------0 --
20-02-26 340,00--178,23-- -- --------0 --
20-02-26 360,00--158,75-- -- --------0 --
20-02-26 380,00--139,40-- -- --------0 --
20-02-26 400,0086,13120,36-- -- ----86,1386,131 2-12
20-02-26 410,00--111,00-- -- --------0 --
20-02-26 420,0099,44101,82-- -- ----99,4499,441 23-12
20-02-26 430,00--92,82-- -- --------0 --
20-02-26 440,0080,1584,17-- -- ----80,1580,151 17-12
20-02-26 450,0072,1575,71-- -- ----72,1571,322 17-12
20-02-26 460,0038,0067,79-- -- ----38,2538,002 25-11
20-02-26 470,0080,0060,11-- -- ----80,0080,001 8-12
20-02-26 480,0057,5653,03-- -- ----57,5657,561 18-12
20-02-26 490,0053,1046,27-- -- ----53,1053,101 17-12
20-02-26 500,0040,1040,04-- -- --45,0040,1040,101 22-12
20-02-26 520,0028,6529,42-0,77 -2,6% --35,0028,6528,651 24-12
20-02-26 540,0020,4521,02-0,57 -2,7% ----20,4520,402 24-12
20-02-26 560,0014,1514,78-- -- ----14,1514,151 23-12
20-02-26 580,0010,8210,21-- -- ----11,2010,822 22-12
20-02-26 600,006,856,99-- -- ----6,856,202 23-12
20-02-26 620,004,584,80-0,22 -4,6% ----4,584,582 24-12
20-02-26 640,003,303,28-- -- ----3,303,302 23-12
20-02-26 680,001,851,66-- -- ----1,851,851 22-12
20-02-26 720,004,000,99-- -- ----4,004,001 9-12
20-03-26 140,00--376,68-- -- --------0 --
20-03-26 160,00--356,86-- -- --------0 --
20-03-26 180,00--337,10-- -- --------0 --
20-03-26 200,00362,60317,32-- -- --362,60362,60362,601 6-10
20-03-26 220,00--297,62-- -- --------0 --
20-03-26 240,00174,46277,92-- -- ----174,76174,4319 2-9
20-03-26 250,00--268,10-- -- --------0 --
20-03-26 260,00--258,30-- -- --------0 --
20-03-26 280,00--238,75-- -- --------0 --
20-03-26 300,00216,61219,24-- -- ----216,61216,611 18-12
20-03-26 320,00--199,86-- -- --------0 --
20-03-26 340,00172,68180,59-- -- ----172,68172,681 22-9
20-03-26 350,00173,41171,06-- -- ----173,41173,412 12-12
20-03-26 360,00162,05161,58-- -- ----162,05162,053 30-9
20-03-26 380,00136,25142,88-- -- ----136,25136,2510 20-11
20-03-2680400,00123,50124,79-- -- ----123,50118,2010 19-12
20-03-2652420,00141,00107,56-- -- ----141,00141,001 8-12
20-03-26 440,0094,5091,18-- -- ----94,5094,506 18-12
20-03-26 450,00--83,50-- -- --------0 --
20-03-26 460,0074,0076,25-- -- ----75,5074,006 19-12
20-03-26 470,00--69,33-- -- --------0 --
20-03-26 480,0062,2562,62-- -- ----62,7561,8515 22-12
20-03-26 490,00--56,47-- -- --------0 --
20-03-26 500,0049,5350,50-- -- ----50,3049,533 23-12
20-03-26 520,0039,1040,20-- -- ----39,1038,6012 23-12
20-03-26 540,00--31,76-- -- --------0 --
20-03-26 550,0027,1028,00-0,90 -3,2% ----27,1027,101 24-12
20-03-26 560,0024,0424,67-- -- ----24,0424,022 22-12
20-03-26 580,0018,2519,08-- -- ----18,2518,251 23-12
20-03-26 600,0014,5014,71-0,21 -1,4% ----14,5014,501 24-12
20-03-26 650,007,007,54-- -- ----7,007,001 23-12
20-03-26 680,00--5,20-- -- --------0 --
20-03-26 700,003,704,02-- -- ----3,953,702 23-12
20-03-26 800,001,521,48-- -- ----1,521,502 23-12
20-03-26 900,000,750,85-- -- ----0,800,7512 23-12
20-03-26 1.000,000,500,64-- -- ----0,500,503 23-12
20-03-26 1.200,000,320,20-- -- ----0,320,322 22-12
19-06-26 140,00355,19377,09-- -- ----355,19355,116 25-9
19-06-26 160,00--357,59-- -- --------0 --
19-06-26 180,00236,16338,18-- -- ----236,83235,889 3-9
19-06-26 200,00214,12319,16-- -- ----214,54214,0457 2-9
19-06-26 220,00204,00299,71-- -- ----204,00204,001 19-8
19-06-26 240,00263,36280,41-- -- ----263,36263,361 3-12
19-06-26 250,00276,11270,75-- -- ----276,11276,115 13-11
19-06-26 280,00213,00242,01-- -- ----213,00213,001 18-9
19-06-26 300,00219,50222,76-- -- ----219,50219,502 23-12
19-06-26 320,00--204,38-- -- --------0 --
19-06-26 340,00--186,09-- -- --------0 --
19-06-26 350,00192,50177,11-- -- ----192,50192,501 12-12
19-06-26 360,00156,20168,23-- -- ----156,20156,201 19-11
19-06-26 380,00187,00151,09-- -- ----187,00187,002 13-10
19-06-26 400,00130,25134,50-- -- ----130,25129,5110 20-11
19-06-26 420,0092,80119,24-- -- ----92,8092,801 21-11
19-06-26 440,00146,00104,64-- -- ----146,00146,001 9-12
19-06-26 450,00110,0097,79-- -- ----110,00110,001 12-12
19-06-26 460,0092,0091,05-- -- ----92,0092,001 15-12
19-06-26 480,0067,9778,74-- -- ----68,1667,972 3-12
19-06-26 500,0067,2067,47-- -- ----68,0064,254 19-12
19-06-26 550,0043,9045,22-- -- ----43,9043,901 22-12
19-06-26 600,0028,7529,57-0,82 -2,8% ----29,0028,505 24-12
19-06-26 650,0019,5019,24-- -- ----19,5019,505 22-12
19-06-26 700,0013,0012,64-- -- ----13,0013,002 22-12
19-06-26 800,006,705,69-- -- ----6,706,702 15-12
19-06-26 900,005,752,99-- -- ----5,755,751 8-12
19-06-26 1.000,001,901,99-- -- ----1,901,901 22-12
19-06-26 1.200,001,000,94-- -- ----1,001,0029 22-12
18-09-26 160,00397,63358,79-- -- ----397,63397,6317 9-12
18-09-26 180,00343,69339,44-- -- ----343,69343,691 13-11
18-09-26 200,00--320,16-- -- --------0 --
18-09-26 220,00--301,04-- -- --------0 --
18-09-26 240,00--281,97-- -- --------0 --
18-09-26 250,00--272,54-- -- --------0 --
18-09-26 300,00232,68226,15-- -- ----232,68232,681 13-11
18-09-26 340,00--191,25-- -- --------0 --
18-09-26 350,00169,07182,88-- -- ----169,07169,071 3-12
18-09-26 360,00173,70174,73-- -- ----173,70173,3510 23-12
18-09-26 380,00126,51158,79-- -- ----126,51126,511 1-12
18-09-26 400,00115,30143,76-- -- ----115,30113,802 24-11
18-09-26 420,0097,36129,44-- -- ----97,3697,264 1-12
18-09-26 440,00112,50116,09-- -- ----112,50111,002 19-12
18-09-26 460,00100,70103,47-- -- ----100,70100,002 19-12
18-09-26 480,0091,3091,97-- -- ----91,3091,301 22-12
18-09-26 500,0080,4081,30-- -- ----80,4080,401 15-12
18-09-26 550,0059,7459,35-- -- ----60,4559,7413 15-12
18-09-26 600,0042,0042,82-- -- ----42,0042,001 19-12
18-09-26 650,0033,0030,74-- -- ----33,0033,001 5-12
18-09-26 700,0021,7021,94-- -- ----21,7021,701 19-12
18-09-26 800,0014,9011,43-- -- ----14,9014,902 12-12
18-09-26 900,008,606,40-- -- ----8,608,601 12-12
18-09-26 1.000,004,283,91-- -- ----4,284,281 17-12
18-09-26 1.200,003,602,07-- -- ----3,603,553 9-12
18-12-26 180,00--340,33-- -- --------0 --
18-12-26 200,00367,00321,89-- -- ----367,00367,005 10-12
18-12-26 220,00--303,25-- -- --------0 --
18-12-26 240,00233,35284,85-- -- ----233,35233,351 25-11
18-12-26 250,00306,00275,72-- -- ----306,00306,001 2-10
18-12-26 280,00246,00248,81-- -- ----246,00246,001 23-12
18-12-26 300,00230,25231,46-- -- ----230,25228,706 23-12
18-12-26 350,00189,30190,21-- -- ----189,30187,4018 23-12
18-12-26 380,00--167,63-- -- --------0 --
18-12-26 400,00149,50153,31-- -- ----149,50149,501 23-12
18-12-26 420,00--139,91-- -- --------0 --
18-12-26 440,00--127,04-- -- --------0 --
18-12-26 450,00117,50120,99-- -- ----117,50117,501 23-12
18-12-26 460,00--115,14-- -- --------0 --
18-12-26 480,00--103,88-- -- --------0 --
18-12-26 500,0092,3293,78-- -- ----92,3292,321 22-12
18-12-26 550,0070,8271,90-- -- --104,0070,8270,821 22-12
18-12-26 600,0053,7054,84-- -- ----53,7053,701 23-12
18-12-26 700,0030,6031,56-- -- 25,00--30,6030,601 23-12
18-12-26 800,0018,6018,30-- -- ----18,6018,602 22-12
18-12-26 900,0011,9111,07-- -- --13,8511,9111,911 18-12
18-12-26 1.000,007,757,10-- -- ----7,757,752 16-12
18-12-26 1.200,003,803,60-- -- ----3,803,801 16-12
18-06-27 200,00--326,61-- -- --------0 --
18-06-27 240,00--290,96-- -- --------0 --
18-06-27 250,00--282,35-- -- --------0 --
18-06-27 300,00--241,14-- -- --------0 --
18-06-27 350,00216,70203,31-- -- ----216,70216,702 12-11
18-06-27 400,00184,00169,40-- -- ----184,00184,001 12-12
18-06-27 450,00134,00139,51-- -- ----134,00134,001 19-12
18-06-27 500,00119,00113,94-- -- ----132,50119,002 12-12
18-06-27 600,0074,0075,09-- -- ----74,0074,001 23-12
18-06-27 700,0049,1649,13-- -- ----49,1648,504 18-12
18-06-27 800,0033,0132,92-- -- ----33,0133,012 18-12
18-06-27 900,0026,3022,46-- -- ----26,3026,301 12-12
18-06-27 1.000,0017,2515,77-- -- ----17,2517,253 5-12
18-06-27 1.200,00--8,62-- -- --------0 --
17-12-27 200,00--329,79-- -- --------0 --
17-12-27 240,00--296,63-- -- --------0 --
17-12-27 250,00--288,89-- -- --------0 --
17-12-27 280,00199,00265,19-- -- ----199,00199,001 28-7
17-12-27 300,00231,38250,04-- -- ----231,44231,295 25-9
17-12-27 350,00204,47214,70-- -- ----204,47204,471 29-9
17-12-27 400,00213,00183,15-- -- ----213,00213,001 8-12
17-12-27 450,00157,00154,91-- -- ----157,00157,001 15-12
17-12-27 500,00134,50131,23-- -- ----134,50134,501 5-12
17-12-27 550,00114,50110,15-- -- ----114,50114,501 18-12
17-12-27 600,0089,0093,20-- -- ----90,0089,004 17-12
17-12-27 700,0065,0066,27-- -- ----65,0065,001 22-12
17-12-27 800,0061,5547,18-- -- ----61,5561,551 8-12
17-12-27 900,0046,3634,36-- -- ----46,3646,361 10-12
17-12-27 1.000,0026,0025,61-- -- ----26,0026,002 23-12
17-12-27 1.200,0015,5615,23-- -- ----15,5615,413 15-12
15-12-28 150,00282,25377,96-- -- ----282,25282,252 19-8
15-12-28 200,00246,36339,13-- -- ----246,36246,361 5-9
15-12-28 250,00--301,49-- -- --------0 --
15-12-28 280,00--280,57-- -- --------0 --
15-12-28 300,00282,90266,92-- -- --330,00282,90282,902 8-12
15-12-28 350,00--235,59-- -- --------0 --
15-12-28 400,00204,10207,07-- -- ----204,10204,102 20-11
15-12-28 450,00220,00182,54-- -- ----220,00220,001 10-12
15-12-28 500,00159,00160,23-- -- ----159,00159,005 16-12
15-12-28 550,00176,11140,41-- -- ----176,11176,111 27-10
15-12-28 600,00123,00123,74-- -- ----123,00123,001 22-12
15-12-28 700,0092,7295,98-- -- ----92,7292,721 19-12
15-12-28 800,0072,2276,16-- -- ----72,2272,221 19-12
15-12-28 900,0077,4460,60-- -- ----77,4477,441 10-12
15-12-28 1.000,0060,0748,51-- -- ----60,0760,071 10-12
15-12-28 1.200,0032,0031,87-- -- ----32,0032,001 15-12
21-12-29 150,00293,80383,13-- -- ----293,80293,801 8-8
21-12-29 200,00381,00348,39-- -- ----381,00381,001 6-10
21-12-29 250,00234,18314,05-- -- ----234,18234,181 10-9
21-12-29 280,00330,73295,12-- -- ----330,81330,732 10-12
21-12-29 300,00312,00282,92-- -- ----312,00312,001 6-10
21-12-29 350,00252,61254,07-- -- ----252,61252,613 16-12
21-12-29 400,00253,00228,33-- -- ----253,00253,001 13-10
21-12-29 450,00208,50205,35-- -- ----208,50207,002 18-12
21-12-29 500,00201,00184,73-- -- ----201,00201,005 12-12
21-12-29 550,00160,79166,38-- -- ----171,69160,792 17-12
21-12-29 600,00173,40149,84-- -- ----173,40173,401 10-12
21-12-29 700,0099,00122,58-- -- ----99,0099,0010 28-11
21-12-29 800,0099,83100,42-- -- ----99,8399,8310 22-12
21-12-29 900,0079,2183,57-- -- ----80,7379,2145 4-12
21-12-29 1.000,0068,6570,43-- -- ----73,4068,652 17-12
21-12-29 1.200,0066,0052,02-- -- ----66,0066,001 31-10
20-12-30 250,00--325,70-- -- --------0 --
20-12-30 300,00--297,09-- -- --------0 --
20-12-30 350,00--270,21-- -- --------0 --
20-12-30 400,00--246,43-- -- --------0 --
20-12-30 450,00--225,35-- -- --------0 --
20-12-30 500,00--204,86-- -- --------0 --
20-12-30 600,00--172,45-- -- --------0 --
20-12-30 700,00--146,05-- -- --------0 --
20-12-30 800,00122,43124,61-- -- ----122,43122,4310 22-12
20-12-30 1.000,00--92,64-- -- --------0 --
20-12-30 1.200,00--71,94-- -- --------0 --
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?