Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 595,20596,40-1,20 -0,2% 605,20592,60119.07317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-4-2024)
Totaal volume 523 (314 Calls, 209 Puts)
Totaal open interest bij opening 0 (0 Calls, 0 Puts)
Call / Put ratio 1,50
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-05-24 360,00200,00237,03-- -- ----200,00200,001 15-3
17-05-24 380,00--217,11-- -- --------0 --
17-05-24 400,00188,50197,26-- -- ----192,75188,5021 25-4
17-05-24 420,00202,49177,50-- -- ----202,49202,491 26-4
17-05-24 440,0086,17157,80-- -- ----86,1786,171 22-4
17-05-24 460,00133,80138,05-- -- ----133,80133,803 25-4
17-05-24 470,00120,95128,19-- -- ----120,95120,952 25-4
17-05-24 480,00107,85118,29-- -- ----107,85107,851 24-4
17-05-24 490,0047,50108,43-- -- ----47,5047,501 22-4
17-05-24 500,0045,4098,74-- -- ----45,4037,7023 23-4
17-05-24 510,0093,7589,02-- -- ----93,7593,751 26-4
17-05-24 520,0087,0079,48-- -- ----87,0087,001 29-4
17-05-24 540,0072,1060,98-- -- ----74,0072,103 29-4
17-05-24 560,0051,5043,90-- -- ----60,0051,508 29-4
17-05-24 580,0027,2529,68-2,43 -8,2% ----30,0027,255 30-4
17-05-24 600,0018,0018,68-0,68 -3,6% ----20,5016,1745 30-4
17-05-24 620,0011,1511,04+0,11 +1,0% ----13,0510,0031 30-4
17-05-24 640,005,656,42-0,77 -12,0% ----7,255,5065 30-4
17-05-24 660,003,573,63-0,06 -1,7% ----4,273,575 30-4
17-05-24 680,002,052,22-0,17 -7,7% ----2,502,0513 30-4
17-05-24 700,001,501,46+0,04 +2,7% ----1,501,303 30-4
17-05-24 720,001,011,04-0,03 -2,9% ----1,011,011 30-4
17-05-24 740,000,820,84-- -- ----0,820,823 29-4
17-05-24 760,000,650,64+0,01 +1,6% ----0,650,651 30-4
17-05-24 780,000,520,58-- -- ----0,520,521 29-4
21-06-24 100,00300,65496,57-- -- --------1 25-3
21-06-24 150,00458,00446,65-- -- ----458,00458,004 26-4
21-06-24 180,00311,02416,70-105,68 -25,4% ----311,02309,812 15-12
21-06-24 200,00385,30396,74-- -- ----385,70385,304 25-4
21-06-24 220,00334,00376,77-- -- ----334,00334,002 18-3
21-06-24 240,00294,73356,80-- -- ----294,73294,731 19-4
21-06-24 280,00197,05316,88-119,83 -37,8% ----197,05197,051 21-12
21-06-24 300,00295,18296,95-1,77 -0,6% ----295,18295,181 30-4
21-06-24 340,00187,86257,23-- -- ----187,86187,861 23-4
21-06-24 350,00241,55247,35-- -- ----241,55241,552 24-4
21-06-24 360,00169,44237,46-- -- ----169,44169,445 23-4
21-06-24 380,00144,68217,78-- -- ----144,91144,304 22-4
21-06-24 400,00195,96198,13-2,17 -1,1% ----195,96195,961 30-4
21-06-24 420,00105,83178,67-- -- ----105,83105,83200 22-4
21-06-24 440,00183,69159,37-- -- ----183,69183,691 26-4
21-06-24 450,00170,80149,76-- -- ----170,80170,805 26-4
21-06-24 460,00136,60140,20-- -- ----136,60136,603 25-4
21-06-24 480,00144,40121,61-- -- ----144,40144,401 26-4
21-06-24 490,00--112,41-- -- --------0 --
21-06-24 500,00100,10103,62-- -- ----100,10100,101 24-4
21-06-24 510,0095,0094,85-- -- ----95,0095,001 24-4
21-06-24 520,00100,9186,43-- -- ----100,95100,912 29-4
21-06-24 540,0091,6370,56-- -- ----91,6382,332 26-4
21-06-24 550,0061,4063,22-1,82 -2,9% ----61,4061,402 30-4
21-06-24 560,0081,5056,25-- -- ----81,5081,501 26-4
21-06-24 580,0044,9043,81+1,09 +2,5% ----44,9044,901 30-4
21-06-24 600,0035,1033,40+1,70 +5,1% ----36,5033,108 30-4
21-06-24 620,0028,2025,11+3,09 +12,3% ----28,2028,203 30-4
21-06-24 640,0020,0018,61+1,39 +7,5% ----20,5018,005 30-4
21-06-24 650,0017,0016,11+0,89 +5,5% ----18,4014,8912 30-4
21-06-24 660,0016,0713,69-- -- ----16,0716,071 29-4
21-06-24 680,0010,5510,14+0,41 +4,0% ----17,0012,003 30-4
21-06-24 700,008,207,55+0,65 +8,6% ----8,557,0821 30-4
21-06-24 720,006,755,75-- -- ----8,856,755 29-4
21-06-24 760,003,343,49-0,15 -4,3% ----3,343,344 30-4
21-06-24 800,002,602,47+0,13 +5,3% ----3,002,601 30-4
21-06-24 900,001,351,31-- -- ----1,351,351 29-4
19-07-24 420,00--181,29-- -- --------0 --
19-07-24 440,00--162,41-- -- --------0 --
19-07-24 460,00135,58144,07-- -- ----135,58135,581 24-4
19-07-24 480,00--126,30-- -- --------0 --
19-07-24 490,00--117,58-- -- --------0 --
19-07-24 500,0062,00109,05-- -- ----62,0062,001 23-4
19-07-24 510,00--100,99-- -- --------0 --
19-07-24 520,00106,8693,04-- -- ----106,86106,861 29-4
19-07-24 540,0096,5878,27-- -- ----96,5896,581 26-4
19-07-24 560,0063,5764,81-1,24 -1,9% ----63,5763,571 30-4
19-07-24 580,0049,5052,90-3,40 -6,4% ----54,0049,504 30-4
19-07-24 600,0044,5042,26+2,24 +5,3% ----44,5041,502 30-4
19-07-24 620,0033,5033,68-0,18 -0,5% ----37,2531,806 30-4
19-07-24 640,0026,9426,78+0,16 +0,6% ----27,1226,948 30-4
19-07-24 660,0023,7021,23-- -- ----23,9023,703 29-4
19-07-24 680,0016,7916,67+0,12 +0,7% ----16,9216,798 30-4
19-07-24 720,0012,0010,47-- -- ----12,0012,004 29-4
19-07-24 760,00--6,83-- -- --------0 --
19-07-24 800,00--4,73-- -- --------0 --
20-09-24 240,00296,58358,96-- -- ----296,58296,581 19-4
20-09-24 250,00278,45349,24-- -- ----278,45278,451 24-1
20-09-24 300,00231,12300,77-- -- ----231,12231,121 23-4
20-09-24 340,00252,05262,46-- -- ----252,05252,051 4-3
20-09-24 360,00174,05243,61-- -- ----174,05174,051 22-4
20-09-24 380,00154,50224,84-- -- ----156,45154,503 22-4
20-09-24 400,00203,91206,39-2,48 -1,2% ----203,91203,911 30-4
20-09-24 420,00178,01188,26-- -- ----178,01178,011 24-4
20-09-24 440,00119,42170,69-- -- ----119,42119,422 19-4
20-09-24 450,00154,01162,04-- -- ----154,01154,011 24-4
20-09-24 460,00125,14153,54-- -- --------1 19-4
20-09-24 480,0092,00137,27-- -- ----92,0092,003 19-4
20-09-24 500,00122,00121,60+0,40 +0,3% ----122,00122,001 30-4
20-09-24 550,0098,0087,26-- -- ----101,0097,3510 29-4
20-09-24 600,0061,6059,64+1,96 +3,3% ----61,6061,601 30-4
20-09-24 650,0039,3539,97-0,62 -1,6% ----39,3539,354 30-4
20-09-24 700,0026,2526,35-0,10 -0,4% ----26,2526,252 30-4
20-09-24 800,0013,6011,68+1,92 +16,4% ----13,6013,601 30-4
20-09-24 900,006,506,12-- -- ----7,006,503 29-4
20-09-24 1.000,004,504,01-- -- ----4,504,502 29-4
20-12-24 100,00481,74496,55-- -- ----481,74481,741 5-3
20-12-24 150,00341,00447,94-106,94 -23,9% ----341,00341,003 15-12
20-12-24 180,00403,11419,05-- -- ----403,11403,111 2-4
20-12-24 200,00357,00399,95-- -- ----360,00357,006 18-3
20-12-24 220,00345,00380,89-- -- ----345,00344,8815 14-3
20-12-24 240,00338,50362,14-- -- ----338,50338,501 22-2
20-12-24 250,00333,31352,59-- -- ----333,35333,1315 13-3
20-12-24 280,00285,50324,25-- -- ----285,50285,501 18-4
20-12-24 300,00237,99305,47-- -- ----237,99237,992 23-4
20-12-24 350,00242,80259,42-- -- ----244,00242,802 27-3
20-12-24 400,00219,05215,24+3,81 +1,8% ----219,05219,051 30-4
20-12-24 420,00219,49198,45-- -- ----219,49219,491 26-4
20-12-24 440,00159,57182,00-- -- --------10 28-3
20-12-24 450,00187,90174,27-- -- ----196,40187,902 29-4
20-12-24 460,00168,60166,42-- -- ----168,60168,601 29-4
20-12-24 480,00174,45151,33-- -- ----174,45174,451 26-4
20-12-24 500,00163,00137,23-- -- ----163,00163,001 26-4
20-12-24 550,00109,70105,17+4,53 +4,3% ----109,70109,701 30-4
20-12-24 600,0079,4078,83+0,57 +0,7% ----83,2578,009 30-4
20-12-24 650,0058,7558,40+0,35 +0,6% ----61,0058,754 30-4
20-12-24 700,0042,3543,03-0,68 -1,6% ----43,1542,354 30-4
20-12-24 800,0027,0023,44-- -- ----27,0027,001 29-4
20-12-24 900,0014,0013,46+0,54 +4,0% ----15,7014,002 30-4
20-12-24 1.000,008,358,17+0,18 +2,2% ----8,358,351 30-4
21-03-25 350,00222,35266,08-- -- ----222,35222,351 18-4
21-03-25 400,00212,06223,97-- -- ----212,06212,061 11-4
21-03-25 450,00--184,94-- -- --------0 --
21-03-25 480,00--163,49-- -- --------0 --
21-03-25 500,00170,00149,84-- -- ----170,00155,004 26-4
21-03-25 550,00120,40119,20+1,20 +1,0% ----120,40120,401 30-4
21-03-25 600,0096,0093,45+2,55 +2,7% ----96,0096,001 30-4
21-03-25 650,0071,8072,63-0,83 -1,1% ----74,0071,802 30-4
21-03-25 700,0060,0056,28-- -- ----60,0060,006 29-4
21-03-25 800,0036,5334,05-- -- ----38,5036,532 29-4
21-03-25 900,0024,2020,78+3,42 +16,5% ----24,2024,201 30-4
21-03-25 1.000,00--12,73-- -- --------0 --
20-06-25 280,00260,97332,51-- -- ----260,97260,972 2-2
20-06-25 300,00257,70314,95-- -- ----259,85257,704 6-2
20-06-25 350,00229,61272,28-- -- ----229,61229,612 29-2
20-06-25 400,00226,67231,92-- -- ----226,67226,674 26-4
20-06-25 450,00191,82194,61-- -- ----191,82191,821 24-4
20-06-25 500,00171,00161,08-- -- ----171,00171,007 26-4
20-06-25 600,00122,60106,63-- -- ----122,60122,602 26-4
20-06-25 700,0070,0068,98+1,02 +1,5% ----72,0069,503 30-4
20-06-25 800,0044,9044,48+0,42 +0,9% ----44,9044,901 30-4
19-12-25 200,00418,50408,61-- -- ----418,50418,505 26-4
19-12-25 220,00200,00391,16-191,16 -48,9% ----200,00200,001 1-11
19-12-25 240,00187,20373,89-186,69 -49,9% ----187,20187,202 19-9
19-12-25 250,00338,85365,26-- -- ----338,85338,851 9-2
19-12-25 280,00240,00340,00-- -- ----240,00240,001 18-1
19-12-25 300,00267,20323,43-- -- ----267,20267,201 19-4
19-12-25 350,00281,93283,72-1,79 -0,6% ----281,93281,931 30-4
19-12-25 400,00195,10246,52-- -- ----195,10195,101 19-4
19-12-25 450,00216,00212,31-- -- ----216,00216,001 29-4
19-12-25 500,00176,92181,35-- -- ----176,92176,921 26-4
19-12-25 600,00135,00129,30-- -- ----135,00135,001 29-4
19-12-25 700,0095,2590,60-- -- ----98,3095,253 29-4
19-12-25 800,0072,0063,58-- -- ----72,0072,003 26-4
18-12-26 280,00336,00353,31-- -- ----336,00336,001 9-4
18-12-26 300,00311,50338,39-- -- ----311,50311,501 22-2
18-12-26 350,00232,50302,92-- -- ----232,50232,502 29-1
18-12-26 400,00276,00269,77+6,23 +2,3% ----276,00276,001 30-4
18-12-26 450,00239,30239,40-- -- ----239,30239,302 24-4
18-12-26 500,00220,00211,62-- -- ----220,00218,002 26-4
18-12-26 600,00163,54163,94-0,40 -0,2% ----165,09163,353 30-4
18-12-26 700,00132,00126,01-- -- ----132,00132,001 29-4
18-12-26 800,0096,5496,65-0,11 -0,1% ----97,8596,546 30-4
17-12-27 280,00234,00365,47-131,47 -36,0% ----234,00234,001 6-12
17-12-27 300,00323,00351,78-- -- ----323,00323,002 22-2
17-12-27 350,00312,00319,22-- -- ----312,00312,001 17-4
17-12-27 400,00285,97289,02-- -- ----285,97285,972 24-4
17-12-27 450,00261,15260,88+0,27 +0,1% ----265,50261,152 30-4
17-12-27 500,00206,00235,52-- -- ----206,00206,001 6-3
17-12-27 550,00205,64211,78-- -- ----208,62208,6210 25-4
17-12-27 600,00203,00190,70-- -- ----203,00203,001 29-4
17-12-27 800,00132,75124,48-- -- ----132,75132,751 29-4
17-12-27 1.000,0088,5581,82-- -- ----88,5588,551 29-4
15-12-28 300,00354,00362,49-- -- ----354,00354,001 8-3
15-12-28 400,00301,22303,77-- -- ----301,22301,222 24-4
15-12-28 450,00249,32277,46-- -- ----249,32249,321 26-2
15-12-28 500,00264,00253,51-- -- ----264,00264,001 26-4
15-12-28 550,00259,00231,37-- -- ----259,00259,001 26-4
15-12-28 600,00224,00211,35-- -- ----224,00224,001 29-4
15-12-28 800,00140,25146,13-- -- ----140,25140,253 25-4
15-12-28 1.000,0073,00102,55-- -- ----73,0073,0010 22-4
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

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?