Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 487,50488,20-0,70 -0,1% 488,60481,1023.79112:02

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-11-2025)
Totaal volume 1.335 (709 Calls, 626 Puts)
Totaal open interest bij opening 714 (662 Calls, 52 Puts)
Call / Put ratio 1,13
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 160,00--343,24-- -- --------0 --
21-11-25 180,00--323,25-- -- --------0 --
21-11-25 200,00--303,25-- -- --------0 --
21-11-25 220,00--283,26-- -- --------0 --
21-11-25 230,00--273,26-- -- --------0 --
21-11-25 240,00--263,26-- -- --------0 --
21-11-25 260,00--243,27-- -- --------0 --
21-11-25 280,00--223,27-- -- --------0 --
21-11-25 300,00247,00203,28-- -- ----247,00244,002 21-10
21-11-25 320,00173,69183,28-- -- ----173,75173,6910 19-9
21-11-25 340,00195,12163,29-- -- ----195,12195,1210 11-11
21-11-25 350,00--153,29-- -- --------0 --
21-11-25 360,00176,73143,30-- -- ----176,73176,731 17-10
21-11-25 370,00181,04133,31-- -- ----181,04181,041 16-10
21-11-25 380,00165,10123,33-- -- ----165,10165,101 20-10
21-11-25 390,00--113,35-- -- --------0 --
21-11-25 400,0063,93103,39-- -- ----63,9363,932 15-9
21-11-25 410,0068,8093,44-- -- ----68,8068,802 16-9
21-11-25 420,00150,7683,52-- -- ----150,90150,7620 29-10
21-11-25 430,00105,5273,64-- -- ----105,52105,5210 11-11
21-11-25 440,0047,4563,81-16,36 -25,6% ----54,0547,454 16:11
21-11-25 450,0038,4054,12-15,72 -29,0% ----45,1738,4012 17:20
21-11-25 460,0030,4244,60-14,18 -31,8% ----58,0030,422 16:23
21-11-25 465,00------ -- --------0 --
21-11-25 470,0032,7135,49-- -- ----32,7132,712 14-11
21-11-25 475,00--31,05-- -- --------0 --
21-11-25 480,0014,2026,85-12,65 -47,1% ----17,6013,7010 17:08
21-11-25 485,00--22,84-- -- --------0 --
21-11-25 490,0011,8519,13-7,28 -38,1% ----13,9011,8513 15:30
21-11-25 495,006,7015,70-9,00 -57,3% ----11,006,7042 16:36
21-11-25 500,005,2512,64-7,39 -58,5% ----8,354,8532 17:26
21-11-25 510,003,187,63-4,45 -58,3% ----4,652,9010 16:26
21-11-25 520,001,604,26-2,66 -62,4% ----2,801,4028 17:25
21-11-25 530,000,902,25-1,35 -60,0% ----1,500,9018 15:46
21-11-25 540,000,501,16-0,66 -56,9% ----0,850,4928 17:10
21-11-25 550,000,350,65-0,30 -46,2% ----0,350,351 16:16
21-11-25 560,000,250,33-0,08 -24,2% ----0,300,205 15:24
21-11-25 570,000,150,14+0,01 +7,1% ----0,150,152 18-11
21-11-25 580,000,260,06-- -- ----0,260,261 17-11
21-11-25276600,000,050,01+0,04 +400,0% ----0,050,051 18-11
21-11-25178620,000,160,08-- -- --0,070,160,162 13-11
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
19-12-25 140,00357,75363,50-- -- ----357,75357,751 4-6
19-12-25 160,00--343,55-- -- --------0 --
19-12-25 180,00319,20323,63-- -- ----319,30319,202 4-6
19-12-25 200,00355,20303,74-- -- ----355,20355,201 28-10
19-12-25 220,00230,40283,88-- -- ----230,95228,1536 30-7
19-12-25 240,00184,25264,07-- -- ----184,34184,2510 5-8
19-12-25 250,00253,22254,24-- -- ----253,22253,2210 18-9
19-12-25 260,00--244,29-- -- --------0 --
19-12-25 280,00185,00224,41-- -- ----185,00185,002 23-7
19-12-25 300,00221,38204,56-- -- ----221,38221,383 13-11
19-12-25 320,00--184,78-- -- --------0 --
19-12-25 340,00161,04165,01-- -- ----161,44161,046 18-9
19-12-25 350,00200,30155,16-- -- ----200,30200,301 3-10
19-12-25 360,00139,77145,34-- -- ----139,77139,771 19-9
19-12-25 380,00187,50125,74-- -- ----187,50187,501 27-10
19-12-25 400,0094,40106,33-11,93 -11,2% ----94,4094,4010 15:20
19-12-25 420,0078,0587,37-9,32 -10,7% ----78,0578,051 18-11
19-12-25 430,0063,9078,10-14,20 -18,2% ----63,9063,901 17:20
19-12-25 440,0055,6569,20-13,55 -19,6% ----58,9455,653 16:11
19-12-25 450,0050,4960,63-10,14 -16,7% ----53,4749,2014 15:47
19-12-25 460,0041,1752,46-11,29 -21,5% ----42,1041,172 16:23
19-12-25 470,0039,6044,87-5,27 -11,7% ----39,6039,601 18-11
19-12-25 480,0027,5737,79-10,22 -27,0% ----32,3527,574 17:00
19-12-25 490,0026,7931,27-4,48 -14,3% ----26,7926,791 18-11
19-12-25 500,0018,7025,55-6,85 -26,8% ----21,6017,7932 17:27
19-12-25 520,0012,0216,52-4,50 -27,2% ----14,3511,357 17:11
19-12-25 540,007,3010,15-2,85 -28,1% ----8,407,0522 17:26
19-12-25 550,005,607,84-2,24 -28,6% ----6,505,5019 17:26
19-12-25 560,004,506,02-1,52 -25,2% ----5,404,502 16:23
19-12-25 580,003,153,54-0,39 -11,0% ----3,153,152 18-11
19-12-25 600,001,602,12-0,52 -24,5% ----1,601,507 16:28
19-12-25 620,001,071,31-0,24 -18,3% ----1,101,072 17:09
19-12-25 640,000,950,84-- -- ----0,950,951 14-11
19-12-25 650,000,760,66-- -- ----0,760,761 17-11
19-12-25 680,000,830,38-- -- ----0,830,831 13-11
19-12-25 700,000,290,24-- -- ----0,300,294 14-11
19-12-25 720,000,900,17-- -- ----0,900,901 6-11
19-12-25 760,000,230,10-- -- ----0,230,232 13-11
19-12-25 800,000,300,08-- -- ----0,300,307 10-11
19-12-25 900,000,400,05-- -- ----0,490,3116 30-10
19-12-25 1.000,000,200,04-- -- ----0,200,202 27-10
19-12-25 1.200,000,090,03-- -- ----0,090,091 24-10
16-01-26 200,00------ -- ---------- --
16-01-26 220,00--284,96-- -- --------0 --
16-01-26 240,00--265,11-- -- --------0 --
16-01-26 250,00--255,23-- -- --------0 --
16-01-26 300,00--205,88-- -- --------0 --
16-01-26 320,00--186,24-- -- --------0 --
16-01-26 340,00--166,71-- -- --------0 --
16-01-26 360,00--147,33-- -- --------0 --
16-01-26 380,00--128,10-- -- --------0 --
16-01-26 400,00--109,34-- -- --------0 --
16-01-26 420,00--91,22-- -- --------0 --
16-01-26 430,00------ -- ---------- --
16-01-26 440,00--74,28-- -- --------0 --
16-01-26 450,00--66,23-- -- --------0 --
16-01-26 460,00--58,71-- -- --------0 --
16-01-26 470,00--51,46-- -- --------0 --
16-01-26 480,0040,0044,88-4,88 -10,9% ----40,0039,202 18-11
16-01-26 490,0037,9838,82-- -- ----37,9837,981 14-11
16-01-26 500,0029,8033,19-3,39 -10,2% ----29,8029,8011 18-11
16-01-26 520,0019,6023,86-4,26 -17,9% ----21,6019,6020 14:48
16-01-26 540,0013,0616,81-3,75 -22,3% ----14,8513,0622 16:31
16-01-26 560,0010,3011,71-1,41 -12,0% ----10,3010,15182 18-11
16-01-26 580,007,008,01-1,01 -12,6% ----7,007,001 18-11
16-01-26 600,004,555,37-0,82 -15,3% ----4,554,551 14:53
16-01-26 620,003,003,59-0,59 -16,4% ----3,003,001 16:21
16-01-26 640,002,302,46-0,16 -6,5% ----2,302,202 16:36
16-01-26 680,001,251,27-- -- ----1,251,251 14-11
16-01-26 720,00--0,76-- -- --------0 --
16-01-26 760,001,800,28-- -- ----1,801,801 4-11
20-03-26 140,00--365,53-- -- --------0 --
20-03-26 160,00--345,84-- -- --------0 --
20-03-26 180,00--326,20-- -- --------0 --
20-03-26 200,00362,60306,60-- -- ----362,60362,601 6-10
20-03-26 220,00--287,02-- -- --------0 --
20-03-26 240,00174,46267,55-- -- ----174,76174,4319 2-9
20-03-26 250,00--257,85-- -- --------0 --
20-03-26 260,00--248,15-- -- --------0 --
20-03-26 280,00--228,82-- -- --------0 --
20-03-26 300,00273,35209,69-- -- ----273,35273,351 7-10
20-03-26 320,00--190,67-- -- --------0 --
20-03-26 340,00172,68172,00-- -- ----172,68172,681 22-9
20-03-26 350,00165,35162,77-- -- ----165,35165,351 17-11
20-03-26 360,00162,05153,67-- -- ----162,05162,053 30-9
20-03-26 380,00177,50136,05-- -- ----177,50177,501 10-10
20-03-26 400,00109,70119,20-9,50 -8,0% ----112,10109,706 14:06
20-03-26 420,00146,02103,21-- -- ----146,02146,024 29-10
20-03-26 440,0093,8088,51-- -- ----93,8093,801 17-11
20-03-26 460,0064,0074,95-10,95 -14,6% ----70,5064,005 17:09
20-03-26 480,0091,5062,55-- -- ----91,5091,502 11-11
20-03-26 500,0046,3551,81-5,46 -10,5% ----46,3546,359 18-11
20-03-26 550,0028,0031,45-3,45 -11,0% ----28,0027,706 15:02
20-03-26 600,0015,5518,51-2,96 -16,0% ----16,7515,5517 17:28
20-03-26 650,009,5910,61-1,02 -9,6% ----9,599,002 13:45
20-03-26 700,008,556,09-- -- ----9,158,5550 12-11
20-03-26 800,004,202,34-- -- ----4,204,202 7-11
20-03-26 900,001,811,25-- -- ----1,811,814 13-11
20-03-26 1.000,000,600,76-0,16 -21,1% ----0,600,602 18-11
20-03-26 1.200,000,300,25+0,05 +20,0% ----0,300,3028 16:14
19-06-26 140,00355,19366,74-- -- ----355,19355,116 25-9
19-06-26 160,00--347,28-- -- --------0 --
19-06-26 180,00236,16327,91-- -- ----236,83235,889 3-9
19-06-26 200,00214,12308,61-- -- ----214,54214,0457 2-9
19-06-26 220,00204,00289,42-- -- ----204,00204,001 19-8
19-06-26 240,00285,68270,29-- -- ----285,68285,681 13-11
19-06-26 250,00276,11260,80-- -- ----276,11276,115 13-11
19-06-26 280,00213,00232,55-- -- ----213,00213,001 18-9
19-06-26 300,00264,16214,02-- -- ----264,16264,1610 2-10
19-06-26 320,00--195,86-- -- --------0 --
19-06-26 340,00--178,25-- -- --------0 --
19-06-26 350,00212,00169,66-- -- ----212,00212,003 8-10
19-06-26 360,00210,52161,21-- -- ----210,52210,522 24-10
19-06-26 380,00187,00144,98-- -- ----187,00187,002 13-10
19-06-26 400,00154,00129,51-- -- ----154,00154,0026 11-11
19-06-26 420,00128,02115,06-- -- ----128,02128,022 13-11
19-06-26 440,0095,64101,56-- -- ----95,6595,642 14-11
19-06-26 450,00130,0095,12-- -- ----130,00130,0010 5-11
19-06-26 460,0081,1588,95-7,80 -8,8% ----81,1581,155 15:20
19-06-26 480,0081,3577,58-- -- ----81,3581,351 17-11
19-06-26 500,0061,7567,18-5,43 -8,1% ----61,7561,754 15:36
19-06-26 550,0039,8546,70-6,85 -14,7% ----43,0039,857 16:15
19-06-26 600,0028,0031,99-3,99 -12,5% ----28,0028,003 16:03
19-06-26 650,0020,0021,76-1,76 -8,1% ----20,0020,003 13:49
19-06-26 700,0012,7014,74-2,04 -13,8% ----12,7012,701 17:07
19-06-26 800,007,057,09-- -- ----7,057,0510 14-11
19-06-26 900,004,553,80-- -- ----4,784,5513 13-11
19-06-26 1.000,002,302,33-- -- ----2,302,256 14-11
19-06-26 1.200,001,081,14-0,06 -5,3% ----1,101,082 16:39
18-09-26 180,00343,69328,91-- -- ----343,69343,691 13-11
18-09-26 200,00--309,89-- -- --------0 --
18-09-26 220,00--290,94-- -- --------0 --
18-09-26 240,00--272,17-- -- --------0 --
18-09-26 250,00--262,90-- -- --------0 --
18-09-26 300,00232,68217,78-- -- ----232,68232,681 13-11
18-09-26 350,00189,96176,04-- -- ----189,96189,965 13-11
18-09-26 360,00------ -- ---------- --
18-09-26 380,00--153,00-- -- --------0 --
18-09-26 400,00--138,79-- -- --------0 --
18-09-26 420,00--125,27-- -- --------0 --
18-09-26 440,00124,19112,68-- -- ----124,19124,193 13-11
18-09-26 460,00111,57100,86-- -- ----111,57111,5610 13-11
18-09-26 480,0088,4090,14-- -- ----88,4087,302 25-9
18-09-26 500,0077,7580,14-- -- ----77,7577,751 14-11
18-09-26 550,0062,1059,63-- -- ----62,1062,101 17-11
18-09-26 600,0039,7544,03-4,28 -9,7% ----39,7539,751 18-11
18-09-26 650,0029,0932,39-3,30 -10,2% ----29,0929,091 18-11
18-09-26 700,0023,0023,75-- -- ----23,0023,002 14-11
18-09-26 800,0015,9912,94-- -- ----15,9915,991 12-11
18-09-26 900,0013,107,43-- -- ----13,1012,952 30-10
18-09-26 1.000,00--4,64-- -- --------0 --
18-09-26 1.200,002,451,81-- -- ----2,652,455 17-11
18-12-26 200,00217,76311,33-- -- ----217,76217,6810 2-9
18-12-26 240,00183,54275,02-- -- ----183,94183,5348 2-9
18-12-26 250,00306,00266,07-- -- ----306,00306,001 2-10
18-12-26 280,00231,13239,85-- -- ----231,13231,131 23-9
18-12-26 300,00153,20223,01-- -- ----153,20152,0019 12-9
18-12-26 350,00175,50183,41-- -- ----180,00175,502 14-11
18-12-26 400,00167,37148,25-- -- ----167,60167,283 12-11
18-12-26 450,00117,10117,64-- -- ----117,10111,4613 14-11
18-12-26 500,0085,9092,02-6,12 -6,7% ----85,9084,902 18-11
18-12-26 550,0064,0071,39-7,39 -10,4% ----64,0063,502 16:21
18-12-26 600,0050,9055,24-4,34 -7,9% ----52,6049,903 14:16
18-12-26 700,0031,1032,91-1,81 -5,5% ----31,1031,002 18-11
18-12-26 800,0017,6019,72-2,12 -10,8% ----18,3317,406 16:21
18-12-26 900,0011,2512,23-0,98 -8,0% ----11,2511,253 14:53
18-12-26 1.000,007,588,04-0,46 -5,7% ----7,587,581 18-11
18-12-26 1.200,003,683,96-0,28 -7,1% ----3,683,681 18-11
18-06-27 200,00--315,66-- -- --------0 --
18-06-27 240,00--280,86-- -- --------0 --
18-06-27 250,00--272,43-- -- --------0 --
18-06-27 300,00--232,05-- -- --------0 --
18-06-27 350,00216,70195,51-- -- ----216,70216,702 12-11
18-06-27 400,00182,45162,83-- -- ----182,45182,452 12-11
18-06-27 450,00170,80134,16-- -- ----171,00170,802 9-10
18-06-27 500,00146,00109,82-- -- ----146,00146,001 4-11
18-06-27 600,0081,0073,23-- -- ----82,2581,002 13-11
18-06-27 700,0050,0549,00-- -- ----50,0547,502 14-11
18-06-27 800,0050,5033,20-- -- ----50,5048,0010 4-11
18-06-27 900,0034,5723,17-- -- ----34,5734,572 29-10
18-06-27 1.000,0018,6016,56-- -- ----18,6018,603 13-11
18-06-27 1.200,00--9,15-- -- --------0 --
17-12-27 200,00--317,99-- -- --------0 --
17-12-27 240,00--285,36-- -- --------0 --
17-12-27 250,00--277,70-- -- --------0 --
17-12-27 280,00199,00254,99-- -- ----199,00199,001 28-7
17-12-27 300,00231,38240,54-- -- ----231,44231,295 25-9
17-12-27 350,00204,47206,03-- -- ----204,47204,471 29-9
17-12-27 400,00173,34175,24-- -- ----173,34173,342 14-11
17-12-27 450,00189,60148,44-- -- ----189,60189,601 28-10
17-12-27 500,00115,00125,74-10,74 -8,5% ----115,00115,001 16:04
17-12-27 550,00143,50105,86-- -- ----143,50143,502 27-10
17-12-27 600,0087,2089,63-2,43 -2,7% ----87,2085,002 13:10
17-12-27 700,0078,4064,05-- -- ----78,4078,4010 10-11
17-12-27 800,0047,0046,43-- -- ----47,0045,0010 14-11
17-12-27 900,0033,5834,45-- -- ----33,5833,582 14-11
17-12-27 1.000,0035,9725,89-- -- ----35,9735,971 5-11
17-12-27 1.200,0018,1515,64-- -- ----18,1518,152 12-11
15-12-28 150,00282,25362,51-- -- ----282,25282,252 19-8
15-12-28 200,00246,36322,52-- -- ----246,36246,361 5-9
15-12-28 250,00--286,61-- -- --------0 --
15-12-28 280,00--266,94-- -- --------0 --
15-12-28 300,00300,00254,70-- -- ----300,00300,001 2-10
15-12-28 350,00--226,47-- -- --------0 --
15-12-28 400,00241,26199,02-- -- ----241,26241,261 24-10
15-12-28 450,00215,00174,62-- -- ----215,00215,001 4-11
15-12-28 500,00195,00153,25-- -- ----195,00195,001 4-11
15-12-28 550,00176,11134,56-- -- ----176,11176,111 27-10
15-12-28 600,00114,00118,23-4,23 -3,6% ----114,00114,002 18-11
15-12-28 700,0094,7591,73-- -- ----94,7594,751 13-11
15-12-28 800,0092,0072,92-- -- ----92,0092,001 20-10
15-12-28 900,0058,6958,24-- -- ----58,6958,692 17-11
15-12-28 1.000,0047,5946,27-- -- ----47,5947,592 17-11
15-12-28 1.200,0045,0030,84-- -- ----45,0045,001 7-10
21-12-29 150,00293,80369,24-- -- ----293,80293,801 8-8
21-12-29 200,00381,00333,57-- -- ----381,00381,001 6-10
21-12-29 250,00234,18302,11-- -- ----234,18234,181 10-9
21-12-29 280,00325,56284,97-- -- ----325,56325,561 3-10
21-12-29 300,00312,00272,99-- -- ----312,00312,001 6-10
21-12-29 350,00240,00244,82-- -- ----240,00240,001 29-9
21-12-29 400,00253,00219,76-- -- ----253,00253,001 13-10
21-12-29 450,00187,00197,29-10,29 -5,2% ----187,00187,001 16:01
21-12-29 500,00199,00177,33-- -- ----199,00199,005 7-11
21-12-29 550,00186,25159,49-- -- ----186,25186,252 15-10
21-12-29 600,00136,00143,69-- -- ----140,00136,006 14-11
21-12-29 700,00109,20117,21-8,01 -6,8% ----109,20109,201 13:10
21-12-29 800,0090,0096,34-- -- ----95,0090,0010 14-11
21-12-29 900,00102,0080,24-- -- ----102,00102,001 27-10
21-12-29 1.000,0063,0067,88-- -- ----65,0063,0014 14-11
21-12-29 1.200,0066,0049,88-- -- ----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?