Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 523,20508,00+15,20 +3,0% 523,60508,4056.97913:30

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-12-2025)
Totaal volume 1.025 (590 Calls, 435 Puts)
Totaal open interest bij opening 3.387 (1.990 Calls, 1.397 Puts)
Call / Put ratio 1,36
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 140,00357,75356,55-- -- ----357,75357,751 4-6
19-12-25 160,00--336,57-- -- --------0 --
19-12-25 180,00319,20316,59-- -- ----319,30319,202 4-6
19-12-2530200,00275,75296,62+11,58 +3,9% ----275,75271,702 26-11
19-12-25 220,00230,40276,64-- -- ----230,95228,1536 30-7
19-12-25 240,00184,25256,67-- -- ----184,34184,2510 5-8
19-12-25 250,00253,22246,69-- -- ----253,22253,2210 18-9
19-12-25 260,00--236,71-- -- --------0 --
19-12-25 280,00185,00216,77-- -- ----185,00185,002 23-7
19-12-25 300,00221,38196,85-- -- ----221,38221,383 13-11
19-12-25 320,00150,41176,95-- -- ----150,41150,314 1-12
19-12-25 340,00161,04157,04-- -- ----161,44161,046 18-9
19-12-25 350,00200,30147,10-- -- ----200,30200,301 3-10
19-12-25 360,00139,77137,17-- -- ----139,77139,771 19-9
19-12-25 380,00187,50117,31-- -- ----187,50187,501 27-10
19-12-25 390,00--107,42-- -- --------0 --
19-12-25 400,0076,6997,55-- -- ----76,6976,691 1-12
19-12-25 410,00--87,75-- -- --------0 --
19-12-25 420,0059,2878,02-- -- ----59,2859,281 26-11
19-12-25 430,0047,0768,40-- -- ----47,0747,071 2-12
19-12-25 440,0058,1659,00-- -- ----61,0458,166 3-12
19-12-25 450,0059,7349,92+9,81 +19,7% ----59,7359,057 4-12
19-12-25 460,0025,9741,25-- -- ----26,5021,9023 2-12
19-12-25 470,0042,5033,31+9,19 +27,6% ----42,5039,256 17:19
19-12-25 475,00------ -- ---------- --
19-12-25 480,0034,8026,09+8,71 +33,4% ----39,3030,489 17:23
19-12-25 485,00------ -- ---------- --
19-12-25 490,0027,1619,82+7,34 +37,0% ----30,0023,508 17:26
19-12-25 495,00------ -- ---------- --
19-12-25 500,0020,6714,68+5,99 +40,8% --25,0024,4217,0057 17:26
19-12-25 510,00------ -- ---------- --
19-12-25 520,0011,157,46+3,69 +49,5% --11,0013,559,0039 17:14
19-12-25 530,00------ -- ---------- --
19-12-25 540,005,203,52+1,68 +47,7% --10,006,504,5031 17:29
19-12-25 550,003,602,41+1,19 +49,4% --3,654,552,9641 16:54
19-12-25 560,002,251,65+0,60 +36,4% --2,503,202,0516 15:36
19-12-25 580,000,670,84-0,17 -20,2% ----0,670,671 4-12
19-12-25 600,000,550,42+0,13 +31,0% --1,550,750,556 16:10
19-12-25 620,000,270,25+0,02 +8,0% ----0,400,273 15:55
19-12-25 640,000,950,17-- -- ----0,950,951 14-11
19-12-25 650,000,750,13-- -- ----0,750,4037 21-11
19-12-25 680,000,060,09-0,03 -33,3% ----0,060,061 16:44
19-12-25 700,000,100,07-- -- --0,200,120,107 3-12
19-12-25 720,000,140,06-- -- ----0,140,141 26-11
19-12-252760,000,230,04-- -- ----0,230,232 13-11
19-12-25412800,000,010,03-- -- ----0,010,012 2-12
19-12-25114900,000,400,01-- -- ----0,490,3116 30-10
19-12-251251.000,000,200,02-- -- --0,020,200,202 27-10
19-12-254431.200,000,090,02-- -- ----0,090,091 24-10
16-01-26 200,00--297,05-- -- --------0 --
16-01-26 220,00--277,18-- -- --------0 --
16-01-26 240,00--257,32-- -- --------0 --
16-01-26 250,00--247,41-- -- --------0 --
16-01-26 280,00--217,67-- -- --------0 --
16-01-26 300,00--197,87-- -- --------0 --
16-01-26 320,00--178,11-- -- --------0 --
16-01-26 340,00--158,43-- -- --------0 --
16-01-26 360,00--138,78-- -- --------0 --
16-01-26 380,00--119,34-- -- --------0 --
16-01-26 400,00--100,24-- -- --------0 --
16-01-26 410,00--90,88-- -- --------0 --
16-01-26 420,0064,3881,76-- -- ----64,3864,381 26-11
16-01-265430,0057,5072,86+10,37 +14,2% ----57,5050,509 2-12
16-01-26 440,0044,3264,32-- -- ----44,3244,321 28-11
16-01-264450,0037,3456,19+9,54 +17,0% ----37,4437,343 1-12
16-01-26 460,0030,3048,48-- -- ----30,3030,301 1-12
16-01-2623470,0049,1841,31+8,65 +20,9% ----49,1849,181 4-12
16-01-26 480,0041,0034,83+6,17 +17,7% ----44,3540,506 4-12
16-01-26 490,0033,1928,92+4,27 +14,8% ----34,8033,192 14:42
16-01-26 500,0030,5023,78+6,72 +28,3% --36,0033,8226,5057 17:25
16-01-26 520,0020,5515,69+4,86 +31,0% ----23,1017,5032 17:05
16-01-26 540,0013,6510,10+3,55 +35,1% 13,20--13,6512,1520 16:55
16-01-26 560,008,256,29+1,96 +31,2% ----9,687,705 4-12
16-01-26 580,003,703,89-- -- ----4,353,6011 3-12
16-01-26 600,003,252,42+0,83 +34,3% ----3,852,758 16:23
16-01-26 620,002,001,56+0,44 +28,2% ----2,001,932 4-12
16-01-26 640,001,221,06+0,16 +15,1% ----1,221,221 4-12
16-01-26 680,000,500,61-- -- ----0,500,501 3-12
16-01-26 720,000,220,39-- -- ----0,220,221 28-11
16-01-26 760,000,190,29-- -- ----0,190,191 3-12
20-02-26 200,00--297,76-- -- --------0 --
20-02-26 220,00--278,01-- -- --------0 --
20-02-26 240,00--258,32-- -- --------0 --
20-02-26 250,00--248,55-- -- --------0 --
20-02-26 280,00--218,86-- -- --------0 --
20-02-26 300,00--199,52-- -- --------0 --
20-02-26 320,00--180,03-- -- --------0 --
20-02-26 340,00--160,72-- -- --------0 --
20-02-26 360,00--141,70-- -- --------0 --
20-02-26 380,00--123,04-- -- --------0 --
20-02-26 400,0086,13105,05-- -- ----86,1386,131 2-12
20-02-26 410,00--96,42-- -- --------0 --
20-02-26 420,00--88,01-- -- --------0 --
20-02-26 430,00--79,93-- -- --------0 --
20-02-26 440,00--72,18-- -- --------0 --
20-02-26 450,00--64,88-- -- --------0 --
20-02-26 460,0038,0057,90-- -- ----38,2538,002 25-11
20-02-26 470,0034,5651,38-- -- ----34,5634,561 2-12
20-02-26 480,0034,0045,24-- -- ----34,0034,001 27-11
20-02-26 490,0025,6639,71-- -- ----27,2025,6611 2-12
20-02-26 500,0021,9034,65-- -- ----21,9021,901 2-12
20-02-26 520,0029,5026,11+3,39 +13,0% ----30,0029,504 15:59
20-02-26 540,0022,2319,48+2,75 +14,1% ----22,5022,232 4-12
20-02-26 560,008,6914,48-- -- ----8,698,691 1-12
20-02-26 580,00------ -- --------0 --
20-02-26 600,007,907,71-- -- ----7,907,901 3-12
20-02-26 640,005,424,04+1,38 +34,2% ----5,425,421 4-12
20-02-26 680,001,642,38-- -- ----1,651,644 3-12
20-03-26 140,00--357,86-- -- --------0 --
20-03-26 160,00--338,13-- -- --------0 --
20-03-26 180,00--318,43-- -- --------0 --
20-03-26 200,00362,60298,75-- -- ----362,60362,601 6-10
20-03-26 220,00--279,14-- -- --------0 --
20-03-26 240,00174,46259,59-- -- ----174,76174,4319 2-9
20-03-26 250,00--249,84-- -- --------0 --
20-03-26 260,00--240,07-- -- --------0 --
20-03-26 280,00--220,69-- -- --------0 --
20-03-26 300,00180,04201,44-- -- ----184,62180,044 21-11
20-03-26 320,00--182,33-- -- --------0 --
20-03-26 340,00172,68163,55-- -- ----172,68172,681 22-9
20-03-26 350,00131,41154,30-- -- ----131,41131,411 25-11
20-03-26 360,00162,05145,20-- -- ----162,05162,053 30-9
20-03-26 380,00136,25127,46-- -- ----136,25136,2510 20-11
20-03-26 400,00107,00110,50-- -- ----111,00106,0010 3-12
20-03-26 420,00106,2094,67+11,53 +12,2% ----106,20106,201 4-12
20-03-26 440,0063,1579,91-- -- ----63,1563,151 26-11
20-03-26 460,0067,0066,49-- -- ----67,6067,005 3-12
20-03-26 480,0055,0054,53-- -- ----56,0054,903 3-12
20-03-26 500,0048,9044,19+4,71 +10,7% ----50,1047,503 16:08
20-03-26 550,0030,1025,55+4,55 +17,8% ----30,2029,303 16:44
20-03-26 600,0016,5014,19+2,31 +16,3% ----17,5015,8513 16:39
20-03-26148650,009,307,76+1,43 +18,4% --12,009,658,7013 15:15
20-03-26 700,005,004,31+0,69 +16,0% ----5,605,005 4-12
20-03-26 800,001,651,71-- -- ----1,651,651 3-12
20-03-26105900,000,710,98+0,06 +6,1% ----0,710,713 2-12
20-03-26 1.000,000,600,62-- -- ----0,600,602 18-11
20-03-26 1.200,000,300,27-- -- 0,10--0,300,3040 19-11
19-06-26 140,00355,19359,00-- -- ----355,19355,116 25-9
19-06-26 160,00--339,47-- -- --------0 --
19-06-26 180,00236,16320,05-- -- ----236,83235,889 3-9
19-06-26 200,00214,12300,65-- -- ----214,54214,0457 2-9
19-06-26 220,00204,00281,40-- -- ----204,00204,001 19-8
19-06-26 240,00263,36262,25-- -- ----263,36263,361 3-12
19-06-26 250,00276,11252,67-- -- ----276,11276,115 13-11
19-06-26 280,00213,00224,34-- -- ----213,00213,001 18-9
19-06-26 300,00264,16205,75-- -- ----264,16264,1610 2-10
19-06-261320,00--187,60+10,95 +5,8% --------0 --
19-06-26 340,00--169,88-- -- --------0 --
19-06-26 350,00170,00161,33+8,67 +5,4% ----174,50170,002 4-12
19-06-26 360,00156,20152,95-- -- ----156,20156,201 19-11
19-06-26 380,00187,00136,70-- -- ----187,00187,002 13-10
19-06-26 400,00130,25121,39-- -- ----130,25129,5110 20-11
19-06-26 420,0092,80106,99-- -- ----92,8092,801 21-11
19-06-26 440,0083,0593,58-- -- ----83,0583,037 21-11
19-06-26 450,0086,7087,32-- -- ----87,5082,004 3-12
19-06-26 460,0070,0081,34-- -- ----70,0070,002 24-11
19-06-26 480,0067,9770,16-- -- ----68,1667,972 3-12
19-06-26 500,0068,0060,27+7,73 +12,8% --90,0070,0066,2316 17:00
19-06-26 550,0043,5040,83+2,67 +6,5% 32,00--44,6043,502 4-12
19-06-26216600,0021,0027,36+3,57 +13,0% ----21,0020,002 2-12
19-06-26 650,0020,8018,22+2,58 +14,2% ----20,8020,054 17:26
19-06-26 700,0013,8512,16+1,69 +13,9% ----13,8512,753 16:28
19-06-26 800,007,105,70+1,40 +24,6% ----7,107,0520 4-12
19-06-26 900,003,253,11-- -- ----3,253,251 3-12
19-06-26 1.000,002,102,04+0,06 +2,9% ----2,102,101 4-12
19-06-26 1.200,001,150,13-- -- ----1,151,151 3-12
18-09-26 160,00--340,21-- -- --------0 --
18-09-261180,00343,69320,98+11,37 +3,5% ----343,69343,691 13-11
18-09-26 200,00--301,86-- -- --------0 --
18-09-26 220,00--282,88-- -- --------0 --
18-09-26 240,00--264,07-- -- --------0 --
18-09-26 250,00--254,77-- -- --------0 --
18-09-26 300,00232,68209,58-- -- ----232,68232,681 13-11
18-09-26 340,00--175,86-- -- --------0 --
18-09-26 350,00169,07167,83-- -- ----169,07169,071 3-12
18-09-26 360,00141,27160,03-- -- ----141,27141,271 1-12
18-09-26 380,00126,51145,08-- -- ----126,51126,511 1-12
18-09-26 400,00115,30130,86-- -- ----115,30113,802 24-11
18-09-26 420,0097,36117,58-- -- ----97,3697,264 1-12
18-09-26 440,00124,19105,09-- -- ----124,19124,193 13-11
18-09-26 460,0075,9093,64-- -- ----75,9075,903 1-12
18-09-26 480,0084,3582,98-- -- ----84,3583,052 3-12
18-09-26 500,0080,2073,53+6,67 +9,1% ----80,2077,466 16:31
18-09-26 550,0056,9153,72+3,19 +5,9% ----56,9156,911 16:02
18-09-26 600,0045,0539,13+5,92 +15,1% ----45,0545,051 4-12
18-09-26 650,0029,3028,28-- -- ----29,3029,3033 3-12
18-09-26 700,0015,5520,50-- -- ----15,5515,5525 28-11
18-09-26 800,0011,0011,01-- -- ----11,0010,409 3-12
18-09-26 900,0013,106,31-- -- ----13,1012,952 30-10
18-09-26 1.000,00--4,00-- -- --------0 --
18-09-26851.200,001,612,27+0,08 +3,5% ----1,611,611 21-11
18-12-26 200,00269,00303,46-- -- ----269,00269,001 25-11
18-12-26 240,00233,35267,03-- -- ----233,35233,351 25-11
18-12-26 250,00306,00258,09-- -- ----306,00306,001 2-10
18-12-26 280,00209,00231,91-- -- ----209,00209,002 26-11
18-12-26 300,00191,74215,05-- -- ----191,74191,742 28-11
18-12-26 350,00186,50175,77+10,73 +6,1% ----190,00186,502 17:21
18-12-26 400,00145,00140,95+4,05 +2,9% ----145,00145,005 4-12
18-12-26 450,00115,00110,85+4,15 +3,7% 90,00--115,00115,001 4-12
18-12-26259500,0083,3485,85+7,00 +8,2% ----86,5583,343 3-12
18-12-26 550,0071,0066,03+4,97 +7,5% --100,0074,5070,2012 15:46
18-12-26 600,0055,9050,66+5,24 +10,3% --65,0057,6055,003 4-12
18-12-26 700,0033,0029,50+3,50 +11,9% 25,00--33,4033,003 4-12
18-12-26 800,0019,0517,54+1,51 +8,6% ----19,0518,452 15:04
18-12-26 900,0012,3010,72+1,58 +14,7% ----12,3012,302 4-12
18-12-26 1.000,007,157,04+0,11 +1,6% ----7,157,151 4-12
18-12-26 1.200,002,783,73-- -- ----2,782,781 28-11
18-06-27 200,00--309,05-- -- --------0 --
18-06-27 240,00--273,67-- -- --------0 --
18-06-27 250,00--265,12-- -- --------0 --
18-06-27 300,00--224,94-- -- --------0 --
18-06-27 350,00216,70188,70-- -- ----216,70216,702 12-11
18-06-27 400,00182,45156,39-- -- ----182,45182,452 12-11
18-06-27 450,00128,00128,25-- -- ----128,00128,001 3-12
18-06-27 500,00102,85104,35-- -- ----102,85102,603 3-12
18-06-27 600,0069,0068,39-- -- ----69,0069,001 3-12
18-06-27 700,0048,0045,20+2,80 +6,2% ----48,0048,001 4-12
18-06-27 800,0030,0030,53-- -- ----30,0030,002 3-12
18-06-27 900,0034,5721,08-- -- ----34,5734,572 29-10
18-06-27 1.000,0018,6015,11-- -- --17,2518,6018,603 13-11
18-06-27 1.200,00--9,07-- -- --------0 --
17-12-27 200,00--310,73-- -- --------0 --
17-12-27 240,00--278,85-- -- --------0 --
17-12-27 250,00--271,26-- -- --------0 --
17-12-27 280,00199,00248,43-- -- ----199,00199,001 28-7
17-12-27 300,00231,38233,76-- -- ----231,44231,295 25-9
17-12-27 350,00204,47199,71-- -- ----204,47204,471 29-9
17-12-27 400,00175,50169,33+6,17 +3,6% ----175,50175,501 4-12
17-12-27 450,00141,69142,58-- -- ----141,69141,691 3-12
17-12-27 500,00126,50120,05+6,45 +5,4% ----126,50126,501 4-12
17-12-27 550,0099,70101,21-- -- ----99,7099,702 3-12
17-12-27 600,0088,2085,04+3,16 +3,7% 25,00--88,2088,201 15:36
17-12-27 700,0055,8060,30-- -- ----55,8055,8010 21-11
17-12-27 800,0036,0043,59-- -- ----36,0036,002 2-12
17-12-27 900,0028,0031,90-- -- ----28,0028,002 21-11
17-12-27 1.000,0023,9024,02-- -- ----23,9023,901 3-12
17-12-27 1.200,0012,0014,44-- -- ----12,0012,0022 25-11
15-12-28 150,00282,25359,82-- -- ----282,25282,252 19-8
15-12-28 200,00246,36321,30-- -- ----246,36246,361 5-9
15-12-28 250,00--284,45-- -- --------0 --
15-12-28 280,00--263,75-- -- --------0 --
15-12-28 300,00300,00250,20-- -- --330,00300,00300,001 2-10
15-12-28 350,00--220,67-- -- --------0 --
15-12-28 400,00204,10192,51-- -- ----204,10204,102 20-11
15-12-28 450,00215,00168,66-- -- ----215,00215,001 4-11
15-12-28 500,00134,00148,49-- -- ----134,00134,005 21-11
15-12-28 550,00176,11129,70-- -- ----176,11176,111 27-10
15-12-28 600,00101,50113,77-- -- ----101,50101,501 21-11
15-12-28 700,0095,0087,95+7,05 +8,0% ----95,0095,001 15:29
15-12-28 800,0071,2171,50-0,29 -0,4% ----72,7371,2145 4-12
15-12-28 900,0062,0457,30+4,74 +8,3% ----62,0462,041 4-12
15-12-28 1.000,0050,0445,68+4,36 +9,5% ----50,0450,041 4-12
15-12-28 1.200,0025,0030,53-- -- ----25,0025,002 28-11
21-12-29 150,00293,80362,40-- -- ----293,80293,801 8-8
21-12-29 200,00381,00326,95-- -- ----381,00381,001 6-10
21-12-29 250,00234,18295,66-- -- ----234,18234,181 10-9
21-12-29 280,00325,56278,42-- -- ----325,56325,561 3-10
21-12-29 300,00312,00266,39-- -- ----312,00312,001 6-10
21-12-29 350,00240,00238,87-- -- ----240,00240,001 29-9
21-12-29 400,00253,00213,19-- -- ----253,00253,001 13-10
21-12-29 450,00198,00191,67+6,33 +3,3% ----198,00198,001 4-12
21-12-29 500,00156,00171,99-- -- ----156,00156,0010 21-11
21-12-29 550,00186,25154,36-- -- --172,00186,25186,252 15-10
21-12-29 600,00125,00139,01-- -- ----125,00125,001 21-11
21-12-2917700,0099,00112,91+6,02 +5,3% ----99,0099,0010 28-11
21-12-29 800,0096,0092,45+3,55 +3,8% ----96,0096,001 4-12
21-12-29 900,0079,2177,05+2,16 +2,8% ----80,7379,2145 4-12
21-12-29 1.000,0059,0064,93-- -- ----59,0059,001 25-11
21-12-29 1.200,0066,0046,84-- -- ----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?