Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 501,20494,40+6,80 +1,4% 513,20497,6058.08512:17

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-11-2025)
Totaal volume 1.395 (519 Calls, 876 Puts)
Totaal open interest bij opening 933 (896 Calls, 37 Puts)
Call / Put ratio 0,59
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 160,00--328,23-- -- --------0 --
21-11-25 180,00--308,24-- -- --------0 --
21-11-25 200,00--288,24-- -- --------0 --
21-11-25 220,00--268,24-- -- --------0 --
21-11-25 230,00--258,25-- -- --------0 --
21-11-25 240,00--248,25-- -- --------0 --
21-11-25 260,00--228,25-- -- --------0 --
21-11-25 280,00--208,26-- -- --------0 --
21-11-25 300,00247,00188,26-- -- ----247,00244,002 21-10
21-11-25 320,00173,69168,26-- -- ----173,75173,6910 19-9
21-11-25 340,00195,12148,27-- -- ----195,12195,1210 11-11
21-11-25 350,00--138,28-- -- --------0 --
21-11-25 360,00176,73128,29-- -- ----176,73176,731 17-10
21-11-25 370,00181,04118,31-- -- ----181,04181,041 16-10
21-11-25 380,00165,10108,34-- -- ----165,10165,101 20-10
21-11-25 390,00--98,37-- -- --------0 --
21-11-25 400,0063,9388,43-- -- ----63,9363,932 15-9
21-11-25 410,0078,2578,54-0,29 -0,4% ----78,2578,251 19-11
21-11-25 420,00150,7668,70-- -- ----150,90150,7620 29-10
21-11-25 430,00105,5258,97-- -- ----105,52105,5210 11-11
21-11-25 440,0057,7449,41+8,33 +16,9% ----57,7455,992 17:22
21-11-25 450,0038,4040,15-- -- ----45,1738,4012 18-11
21-11-25 460,0039,5331,26+8,27 +26,5% ----39,5339,531 15:53
21-11-25 465,00--27,16-- -- --------0 --
21-11-25 470,0028,0023,18+4,82 +20,8% ----28,0028,001 17:27
21-11-25 475,00--19,44-- -- --------0 --
21-11-25 480,0014,2016,06-- -- ----17,6013,7010 18-11
21-11-25 485,0010,5013,02-2,52 -19,4% ----10,509,102 19-11
21-11-25 490,0010,5010,24+0,26 +2,5% ----10,507,006 15:40
21-11-25 495,0010,757,95+2,80 +35,2% ----11,005,0018 16:06
21-11-25 500,007,496,08+1,41 +23,2% ----9,003,7824 17:29
21-11-25 510,004,203,52+0,68 +19,3% ----5,002,0016 17:28
21-11-25 520,001,751,90-0,15 -7,9% ----2,300,9529 16:59
21-11-25 530,000,961,07-0,11 -10,3% ----1,150,7919 17:05
21-11-25 540,000,450,64-0,19 -29,7% ----0,580,2026 17:29
21-11-25 550,000,230,31-0,08 -25,8% ----0,230,183 15:52
21-11-25 560,000,220,14+0,08 +57,1% ----0,220,203 19-11
21-11-25 570,000,050,06-0,01 -16,7% ----0,050,052 19-11
21-11-25223580,000,050,02+0,03 +150,0% ----0,100,052 16:37
21-11-25276600,000,020,01+0,01 +100,0% ----0,020,022 16:42
21-11-25178620,000,160,08-- -- --0,750,160,162 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
19-12-25 140,00357,75348,51-- -- ----357,75357,751 4-6
19-12-25 160,00--328,60-- -- --------0 --
19-12-25 180,00319,20308,72-- -- ----319,30319,202 4-6
19-12-25 200,00355,20288,86-- -- ----355,20355,201 28-10
19-12-25 220,00230,40269,03-- -- ----230,95228,1536 30-7
19-12-25 240,00184,25249,23-- -- ----184,34184,2510 5-8
19-12-25 250,00253,22239,28-- -- ----253,22253,2210 18-9
19-12-25 260,00--229,28-- -- --------0 --
19-12-25 280,00185,00209,51-- -- ----185,00185,002 23-7
19-12-25 300,00221,38189,70-- -- ----221,38221,383 13-11
19-12-25 320,00--169,88-- -- --------0 --
19-12-25 340,00161,04150,23-- -- ----161,44161,046 18-9
19-12-25 350,00200,30140,43-- -- ----200,30200,301 3-10
19-12-25 360,00139,77130,65-- -- ----139,77139,771 19-9
19-12-25 380,00187,50111,28-- -- ----187,50187,501 27-10
19-12-25 400,0094,4092,36-- -- ----94,4094,4010 18-11
19-12-25 420,0078,0574,15-- -- ----78,0578,051 18-11
19-12-25 430,0063,9065,53-- -- ----63,9063,901 18-11
19-12-25 440,0063,8457,39+6,45 +11,2% ----63,8462,192 17:22
19-12-25 450,0050,4949,54-- -- ----53,4749,2014 18-11
19-12-25 460,0049,5342,29+7,24 +17,1% ----49,5339,4231 15:53
19-12-25 470,0039,6035,67+3,93 +11,0% ----39,6039,601 17:27
19-12-25 480,0034,0029,52+4,48 +15,2% ----34,0026,002 16:12
19-12-25 490,0028,5524,09+4,46 +18,5% ----28,5521,007 16:17
19-12-25 500,0022,1919,67+2,52 +12,8% ----23,0018,0017 17:29
19-12-25 520,0014,0012,41+1,59 +12,8% ----14,0011,7016 17:00
19-12-25 540,009,007,73+1,27 +16,4% ----9,006,5528 16:12
19-12-25 550,006,625,98+0,64 +10,7% ----7,754,9516 16:42
19-12-25 560,004,204,72-0,52 -11,0% ----4,204,201 19-11
19-12-25 580,002,812,82-0,01 -0,4% ----2,812,3059 15:39
19-12-25 600,001,601,76-- -- ----1,601,507 18-11
19-12-25 620,001,141,25-0,11 -8,8% ----1,141,143 19-11
19-12-25 640,000,950,81-- -- ----0,950,951 14-11
19-12-25 650,000,760,74-- -- ----0,760,761 17-11
19-12-25 680,000,350,45-0,10 -22,2% ----0,350,352 15:42
19-12-25 700,000,290,35-- -- ----0,300,294 14-11
19-12-25 720,000,900,30-- -- ----0,900,901 6-11
19-12-25 760,000,230,21-- -- ----0,230,232 13-11
19-12-25 800,000,300,16-- -- ----0,300,307 10-11
19-12-25 900,000,400,08-- -- ----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------ -- --------0 --
16-01-26 220,00--269,94-- -- --------0 --
16-01-26 240,00--250,14-- -- --------0 --
16-01-26 250,00--240,24-- -- --------0 --
16-01-26 300,00--191,01-- -- --------0 --
16-01-26 320,00--171,59-- -- --------0 --
16-01-26 340,00--152,00-- -- --------0 --
16-01-26 360,00--132,94-- -- --------0 --
16-01-26 380,00--114,12-- -- --------0 --
16-01-26 400,00--96,02-- -- --------0 --
16-01-26 420,00--78,99-- -- --------0 --
16-01-26 430,00------ -- --------0 --
16-01-26 440,0061,0563,29-2,24 -3,5% ----61,0561,053 14:18
16-01-26 450,00--56,14-- -- --------0 --
16-01-26 460,00--49,22-- -- --------0 --
16-01-26 470,00--42,93-- -- --------0 --
16-01-26 480,0043,0037,07+5,93 +16,0% ----43,0043,001 15:53
16-01-26 490,0037,9831,73-- -- ----37,9837,981 14-11
16-01-26 500,0030,7527,25+3,50 +12,8% ----31,4030,757 16:12
16-01-26 520,0018,6519,60-0,95 -4,8% ----18,6518,651 19-11
16-01-26 540,0015,6013,83+1,77 +12,8% ----16,5015,005 16:11
16-01-26 560,0010,309,62-- -- ----10,3010,15182 18-11
16-01-26 580,007,006,64-- -- ----7,007,001 18-11
16-01-26 600,004,454,55-0,10 -2,2% ----4,454,453 15:25
16-01-26 620,003,003,15-- -- ----3,003,001 18-11
16-01-26 640,002,302,23-- -- ----2,302,202 18-11
16-01-26 680,001,251,22-- -- ----1,251,251 14-11
16-01-26 720,00--0,50-- -- --------0 --
16-01-26 760,001,800,21-- -- ----1,801,801 4-11
20-03-26 140,00--350,50-- -- --------0 --
20-03-26 160,00--330,83-- -- --------0 --
20-03-26 180,00--311,20-- -- --------0 --
20-03-26 200,00362,60291,70-- -- ----362,60362,601 6-10
20-03-26 220,00--272,11-- -- --------0 --
20-03-26 240,00174,46252,76-- -- ----174,76174,4319 2-9
20-03-26 250,00--243,01-- -- --------0 --
20-03-26 260,00--233,38-- -- --------0 --
20-03-26 280,00--214,09-- -- --------0 --
20-03-26 300,00189,98195,19-5,21 -2,7% ----191,56189,984 19-11
20-03-26 320,00--176,41-- -- --------0 --
20-03-26 340,00172,68158,13-- -- ----172,68172,681 22-9
20-03-26 350,00165,35149,09-- -- ----165,35165,351 17-11
20-03-26 360,00162,05140,33-- -- ----162,05162,053 30-9
20-03-26 380,00177,50123,34-- -- ----177,50177,501 10-10
20-03-26 400,00113,75107,45+6,30 +5,9% ----115,00106,009 16:48
20-03-26 420,00146,0292,31-- -- ----146,02146,024 29-10
20-03-26 440,0077,7078,45-0,75 -1,0% ----77,7077,701 19-11
20-03-26 460,0064,0066,09-- -- ----70,5064,005 18-11
20-03-26 480,0057,0054,90+2,10 +3,8% ----57,0054,5532 15:41
20-03-26 500,0044,0045,25-1,25 -2,8% ----44,0044,001 19-11
20-03-26 550,0024,9827,23-2,25 -8,3% ----25,5624,984 19-11
20-03-26 600,0017,7816,14+1,64 +10,2% ----17,7815,682 15:51
20-03-26 650,0010,459,34+1,11 +11,9% ----10,458,704 15:51
20-03-26 700,006,125,46+0,66 +12,1% ----6,126,121 15:51
20-03-26 800,004,202,26-- -- ----4,204,202 7-11
20-03-26 900,001,811,27-- -- ----1,811,814 13-11
20-03-26 1.000,000,600,79-- -- ----0,600,602 18-11
20-03-26 1.200,000,300,40-0,10 -25,0% ----0,300,3040 14:36
19-06-26 140,00355,19351,81-- -- ----355,19355,116 25-9
19-06-26 160,00--332,36-- -- --------0 --
19-06-26 180,00236,16313,06-- -- ----236,83235,889 3-9
19-06-26 200,00214,12293,80-- -- ----214,54214,0457 2-9
19-06-26 220,00204,00274,63-- -- ----204,00204,001 19-8
19-06-26 240,00285,68255,60-- -- ----285,68285,681 13-11
19-06-26 250,00276,11246,17-- -- ----276,11276,115 13-11
19-06-26 280,00213,00218,15-- -- ----213,00213,001 18-9
19-06-26 300,00264,16199,93-- -- ----264,16264,1610 2-10
19-06-26 320,00--182,13-- -- --------0 --
19-06-26 340,00--165,04-- -- --------0 --
19-06-26 350,00212,00156,71-- -- ----212,00212,003 8-10
19-06-26 360,00156,20148,58+7,62 +5,1% ----156,20156,201 15:48
19-06-26 380,00187,00133,07-- -- ----187,00187,002 13-10
19-06-26 400,00154,00118,23-- -- ----154,00154,0026 11-11
19-06-26 420,00128,02104,56-- -- ----128,02128,022 13-11
19-06-26 440,0095,6491,77-- -- ----95,6595,642 14-11
19-06-26 450,00130,0085,84-- -- ----130,00130,0010 5-11
19-06-26 460,0087,0080,07+6,93 +8,7% ----87,0087,003 16:24
19-06-26 480,0081,3569,63-- -- ----81,3581,351 17-11
19-06-26 500,0057,0060,25-3,25 -5,4% ----57,0057,002 19-11
19-06-26 550,0046,1041,80+4,30 +10,3% ----46,1046,104 15:55
19-06-26 600,0028,0028,75-- -- ----28,0028,003 18-11
19-06-26 650,0020,9019,68+1,22 +6,2% ----20,9020,702 16:21
19-06-26 700,0014,4013,46+0,94 +7,0% ----14,4014,401 16:01
19-06-26 800,007,056,65-- -- ----7,057,0510 14-11
19-06-26 900,004,553,73-- -- ----4,784,5513 13-11
19-06-26 1.000,002,142,48-0,34 -13,7% ----2,222,142 13:31
19-06-26 1.200,001,081,18-- -- ----1,101,082 18-11
18-09-26 180,00343,69314,17-- -- ----343,69343,691 13-11
18-09-26 200,00--295,16-- -- --------0 --
18-09-26 220,00--276,33-- -- --------0 --
18-09-26 240,00--257,68-- -- --------0 --
18-09-26 250,00--248,42-- -- --------0 --
18-09-26 300,00232,68204,03-- -- ----232,68232,681 13-11
18-09-26 350,00189,96163,46-- -- ----189,96189,965 13-11
18-09-26 360,00------ -- --------0 --
18-09-26 380,00--141,38-- -- --------0 --
18-09-26 400,00--127,83-- -- --------0 --
18-09-26 420,00--114,90-- -- --------0 --
18-09-26 440,00124,19103,04-- -- ----124,19124,193 13-11
18-09-26 460,00111,5791,86-- -- ----111,57111,5610 13-11
18-09-26 480,0080,9581,91-0,96 -1,2% ----80,9580,952 14:16
18-09-26 500,0077,7572,76-- -- ----77,7577,751 14-11
18-09-26 550,0062,1054,00-- -- ----62,1062,101 17-11
18-09-26 600,0039,7539,81-- -- ----39,7539,751 18-11
18-09-26 650,0029,0929,26-- -- ----29,0929,091 18-11
18-09-26 700,0023,0021,41-- -- ----23,0023,002 14-11
18-09-26 800,0015,9911,85-- -- ----15,9915,991 12-11
18-09-26 900,0013,107,04-- -- ----13,1012,952 30-10
18-09-26 1.000,00--4,54-- -- --------0 --
18-09-26 1.200,002,451,66-- -- ----2,652,455 17-11
18-12-26 200,00217,76296,36-- -- ----217,76217,6810 2-9
18-12-26 240,00183,54260,56-- -- ----183,94183,5348 2-9
18-12-26 250,00306,00251,76-- -- ----306,00306,001 2-10
18-12-26 280,00231,13225,98-- -- ----231,13231,131 23-9
18-12-26 300,00153,20209,52-- -- ----153,20152,0019 12-9
18-12-26 350,00175,50171,21-- -- ----180,00175,502 14-11
18-12-26 400,00167,37137,38-- -- ----167,60167,283 12-11
18-12-26 450,00117,10108,04-- -- ----117,10111,4613 14-11
18-12-26 500,0082,5084,04-1,54 -1,8% ----82,5082,505 19-11
18-12-26 550,0064,0065,11-- -- ----64,0063,502 18-11
18-12-26 600,0048,0550,48-2,43 -4,8% ----48,0548,051 19-11
18-12-26 700,0029,0029,83-0,83 -2,8% ----29,0029,001 19-11
18-12-26 800,0019,2518,23+1,02 +5,6% ----19,2519,252 15:56
18-12-26 900,0011,2511,38-- -- ----11,2511,253 18-11
18-12-26 1.000,007,957,62+0,33 +4,3% ----7,957,952 16:04
18-12-26 1.200,003,553,80-0,25 -6,6% ----3,703,554 19-11
18-06-27 200,00--301,51-- -- --------0 --
18-06-27 240,00--266,95-- -- --------0 --
18-06-27 250,00--258,53-- -- --------0 --
18-06-27 300,00--219,05-- -- --------0 --
18-06-2711350,00216,70183,48+5,31 +2,9% ----216,70216,702 12-11
18-06-27 400,00182,45151,88-- -- ----182,45182,452 12-11
18-06-27 450,00124,40124,42-0,02 0,0% ----124,40124,402 14:16
18-06-27 500,00146,00101,47-- -- ----146,00146,001 4-11
18-06-27 600,0081,0067,08-- -- ----82,2581,002 13-11
18-06-27 700,0050,0544,83-- -- ----50,0547,502 14-11
18-06-27 800,0050,5030,44-- -- ----50,5048,0010 4-11
18-06-27 900,0034,5721,34-- -- ----34,5734,572 29-10
18-06-27 1.000,0018,6015,45-- -- ----18,6018,603 13-11
18-06-27 1.200,00--8,52-- -- --------0 --
17-12-27 200,00--303,48-- -- --------0 --
17-12-27 240,00--271,53-- -- --------0 --
17-12-27 250,00--263,95-- -- --------0 --
17-12-27 280,00199,00242,02-- -- ----199,00199,001 28-7
17-12-27 300,00231,38227,67-- -- ----231,44231,295 25-9
17-12-27 350,00204,47194,20-- -- ----204,47204,471 29-9
17-12-27 400,00173,34164,63-- -- ----173,34173,342 14-11
17-12-27 450,00189,60139,08-- -- ----189,60189,601 28-10
17-12-27 500,00115,00117,02-- -- ----115,00115,001 18-11
17-12-27 550,0097,2598,48-1,23 -1,2% ----97,2597,251 19-11
17-12-27 600,0087,2082,95-- -- ----87,2085,002 18-11
17-12-27 700,0078,4059,29-- -- ----78,4078,4010 10-11
17-12-27 800,0047,0043,11-- -- ----47,0045,0010 14-11
17-12-27 900,0033,5832,07-- -- ----33,5833,582 14-11
17-12-27 1.000,0025,0023,99+1,01 +4,2% ----25,0025,003 15:44
17-12-27 1.200,0014,0014,75-0,75 -5,1% ----14,0014,0020 19-11
15-12-28 150,00282,25352,88-- -- ----282,25282,252 19-8
15-12-28 200,00246,36314,26-- -- ----246,36246,361 5-9
15-12-28 250,00--277,84-- -- --------0 --
15-12-28 280,00--257,58-- -- --------0 --
15-12-28 300,00300,00244,73-- -- ----300,00300,001 2-10
15-12-28 350,00--214,75-- -- --------0 --
15-12-28 400,00241,26188,19-- -- ----241,26241,261 24-10
15-12-28 450,00215,00164,70-- -- ----215,00215,001 4-11
15-12-28 500,00195,00144,19-- -- ----195,00195,001 4-11
15-12-28 550,00176,11126,42-- -- ----176,11176,111 27-10
15-12-28 600,00114,00111,12-- -- ----114,00114,002 18-11
15-12-28 700,0094,7586,12-- -- ----94,7594,751 13-11
15-12-28 800,0092,0070,85-- -- ----92,0092,001 20-10
15-12-28 900,0058,6957,08-- -- ----58,6958,692 17-11
15-12-28 1.000,0047,5945,74-- -- ----47,5947,592 17-11
15-12-28 1.200,0045,0030,81-- -- ----45,0045,001 7-10
21-12-29 150,00293,80360,30-- -- ----293,80293,801 8-8
21-12-29 200,00381,00324,45-- -- ----381,00381,001 6-10
21-12-29 250,00234,18291,10-- -- ----234,18234,181 10-9
21-12-29 280,00325,56272,14-- -- ----325,56325,561 3-10
21-12-29 300,00312,00260,25-- -- ----312,00312,001 6-10
21-12-29 350,00240,00232,52-- -- ----240,00240,001 29-9
21-12-29 400,00253,00208,21-- -- ----253,00253,001 13-10
21-12-29 450,00193,00186,98+6,02 +3,2% ----193,00193,001 15:53
21-12-29 500,00199,00167,57-- -- ----199,00199,005 7-11
21-12-29 550,00186,25150,46-- -- ----186,25186,252 15-10
21-12-29 600,00136,00135,68-- -- ----140,00136,006 14-11
21-12-29 700,00109,20110,33-- -- ----109,20109,201 18-11
21-12-29 800,0090,0090,65-- -- ----95,0090,0010 14-11
21-12-29 900,00102,0075,87-- -- ----102,00102,001 27-10
21-12-29 1.000,0063,0064,15-- -- ----65,0063,0014 14-11
21-12-29 1.200,0066,0046,45-- -- ----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?