Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 605,60601,00+4,60 +0,8% 615,80599,60132.39617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-7-2024)
Totaal volume 1.009 (659 Calls, 350 Puts)
Totaal open interest bij opening 22.613 (11.250 Calls, 11.363 Puts)
Call / Put ratio 1,88
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-08-24 500,00--103,51+4,70 +4,5% 105,60115,60----0 --
16-08-242510,00151,3894,24+4,40 +4,7% ----151,38151,381 19-7
16-08-246520,00159,7184,91+4,21 +5,0% 86,5596,55159,71159,712 24-7
16-08-24 540,00--66,84+3,89 +5,8% 72,4573,90----0 --
16-08-2411560,0056,8150,53+3,29 +6,5% 55,2556,6057,8056,813 26-7
16-08-244580,0043,6835,54+2,96 +8,3% ----43,6843,681 26-7
16-08-2471600,0028,2023,84+2,07 +8,7% --138,0031,0025,4041 16:26
16-08-2442620,0017,2015,38+0,75 +4,9% ----19,5017,3060 16:30
16-08-24293640,0010,819,44+0,41 +4,3% --13,8512,189,7047 17:13
16-08-2489660,006,505,71+0,11 +1,9% 6,007,057,455,7062 17:22
16-08-24379680,003,927,33-3,65 -49,8% ----4,803,9214 26-7
16-08-24154700,002,502,41-0,05 -2,1% --2,953,052,4479 26-7
16-08-24174720,002,001,66-0,11 -6,6% --20,002,001,919 26-7
16-08-24121740,001,301,30-0,21 -16,2% --15,201,421,309 17:12
16-08-24223760,000,991,01-0,14 -13,9% --27,500,990,9912 26-7
16-08-2448780,000,730,81-0,07 -8,6% ----1,070,6019 25-7
16-08-2471800,000,750,67-0,10 -14,9% ----0,750,751 26-7
16-08-24116840,000,530,44-0,14 -31,8% 0,170,730,530,442 26-7
16-08-24174880,000,310,40-0,25 -62,5% 0,220,450,310,317 25-7
20-09-2477240,00415,60362,46+4,68 +1,3% ----429,65415,6072 24-7
20-09-2424250,00395,05352,53+4,70 +1,3% ------395,053 24-7
20-09-2424300,00379,75302,96+4,88 +1,6% ----379,75379,751 24-7
20-09-244340,00327,35263,55+4,88 +1,9% ----327,35327,351 19-7
20-09-2420360,00320,63243,98+4,82 +2,0% 246,15256,15320,86320,6311 24-7
20-09-245380,00303,18224,62+4,51 +2,0% 226,65236,65303,18303,181 18-7
20-09-2412400,00216,09205,00+4,51 +2,2% ----216,09216,091 26-7
20-09-24252420,00262,27185,61+4,44 +2,4% ----262,27262,271 23-7
20-09-2440440,00174,25166,35+4,30 +2,6% 167,95177,95174,25174,251 26-7
20-09-2424450,00232,21156,68+4,39 +2,8% ----232,21232,212 24-7
20-09-249460,00156,90147,18+4,25 +2,9% ----157,14156,902 26-7
20-09-2418480,00132,70128,44+4,05 +3,2% 129,85139,85132,70132,701 16:40
20-09-2432500,00105,58110,18+4,02 +3,6% 111,45121,45117,66105,583 25-7
20-09-24 510,00--101,58+3,79 +3,7% --------0 --
20-09-2411520,0098,0593,08+3,49 +3,7% 93,75103,7598,0598,0511 16:30
20-09-24 540,00--76,35+3,64 +4,8% --------0 --
20-09-24137550,0065,0069,24+2,82 +4,1% 69,2079,2074,6565,0018 25-7
20-09-24 560,00--61,44+3,30 +5,4% --------0 --
20-09-24 580,0051,8048,47+2,62 +5,4% 48,0057,5551,8051,803 26-7
20-09-24367600,0041,5837,19+2,03 +5,5% 37,1044,5041,5841,453 26-7
20-09-2417620,0030,5528,23+1,33 +4,7% ----33,3029,657 16:30
20-09-2412640,0024,0021,13+0,82 +3,9% 22,0023,9524,0022,756 17:01
20-09-24106650,0020,5518,20+0,55 +3,0% --29,9521,6020,5013 26-7
20-09-2426660,0017,7015,75+0,46 +2,9% ----19,2017,7014 26-7
20-09-2488680,0012,7011,66+0,33 +2,8% ----12,7012,705 26-7
20-09-24243700,009,708,64+0,26 +3,0% ----10,108,9044 26-7
20-09-2444720,007,356,53+0,01 +0,2% 6,707,407,357,351 26-7
20-09-24112740,005,955,11-0,04 -0,8% 5,155,805,955,952 26-7
20-09-24122750,004,504,43-0,01 -0,2% ----4,854,1016 25-7
20-09-24136760,008,054,02+0,02 +0,5% 3,984,5711,558,057 24-7
20-09-2483780,002,953,34-0,24 -7,2% ----2,952,795 25-7
20-09-24221800,002,972,70-0,09 -3,3% 2,593,002,972,842 26-7
20-09-2452850,002,501,86-0,07 -3,8% --------1 25-7
20-09-2426880,001,501,55-0,06 -3,9% 1,261,991,501,5010 26-7
20-09-24111900,001,361,40-0,09 -6,4% 1,101,361,451,364 17:26
20-09-241411.000,000,760,84-0,09 -10,7% 0,570,850,800,754 26-7
20-09-24841.200,000,410,25+0,01 +4,0% ----0,410,418 24-7
18-10-24 500,00--115,21+3,94 +3,4% 116,20126,20----0 --
18-10-24 510,00--106,94+3,64 +3,4% --------0 --
18-10-24 520,00--98,89+3,60 +3,6% 99,55109,55----0 --
18-10-24 540,0086,3083,78+2,95 +3,5% 83,9093,9086,3086,302 26-7
18-10-242560,0077,4069,75+2,54 +3,6% 69,4579,4577,4070,2514 26-7
18-10-246580,0052,2057,30+2,06 +3,6% ----52,2052,203 25-7
18-10-2414600,0050,5646,37+1,62 +3,5% ----50,5650,561 26-7
18-10-2416620,0041,0537,16+1,20 +3,2% ----41,0541,051 26-7
18-10-2423640,0028,9029,63+0,86 +2,9% 28,8534,6028,9026,6013 25-7
18-10-2413660,0025,7523,59+0,18 +0,8% 22,8527,4025,7525,751 26-7
18-10-246680,0016,3518,72+0,07 +0,4% ----16,35--4 25-7
18-10-242700,0041,5514,81+0,11 +0,7% ----41,5541,551 24-7
18-10-242720,0010,0011,81-0,13 -1,1% 11,1513,3510,4010,002 25-7
18-10-243760,0028,347,68-0,07 -0,9% ----28,3427,182 23-7
18-10-242800,005,655,30-0,14 -2,6% ----5,655,651 26-7
18-10-24 840,00--3,92-0,24 -6,1% --------0 --
20-12-241100,00571,00502,52+4,60 +0,9% 505,05515,05571,00571,001 28-5
20-12-2426150,00561,40453,34+4,74 +1,0% ----561,40561,402 24-6
20-12-2455180,00517,83423,97+4,85 +1,1% 426,75436,75517,83517,831 17-7
20-12-2487200,00529,47404,46+4,91 +1,2% 407,00417,00529,47529,4715 9-7
20-12-2447220,00345,00385,00+5,01 +1,3% 387,50397,50345,00344,8815 14-3
20-12-2443240,00376,36365,76+4,95 +1,4% 368,00378,00376,36376,361 9-5
20-12-2447250,00420,79356,06+4,92 +1,4% ----433,24420,7913 24-7
20-12-2413280,00412,09327,06+4,88 +1,5% ----412,09412,094 23-7
20-12-24271300,00317,30307,84+4,88 +1,6% 310,05320,05317,30317,301 25-7
20-12-24181350,00289,50260,25+4,67 +1,8% 261,80271,80----2 25-7
20-12-24451400,00223,10213,28+4,62 +2,2% ----223,10223,102 26-7
20-12-2410420,00199,90195,18+4,45 +2,3% ----199,90188,392 25-7
20-12-2423440,00251,27177,40+4,21 +2,4% 178,35188,35251,27251,271 23-7
20-12-24210450,00179,70168,75+4,21 +2,5% ----179,70179,702 26-7
20-12-24206460,00169,30160,17+4,09 +2,6% ----169,30169,301 26-7
20-12-2422480,00152,69143,67+3,70 +2,6% 144,35154,35152,69146,907 26-7
20-12-24218500,00136,00128,02+3,41 +2,7% ----136,00136,001 26-7
20-12-24142550,0095,4092,95+2,54 +2,7% 92,50102,5095,4095,4014 26-7
20-12-24302600,0069,3064,62+1,81 +2,8% --154,0070,4066,007 26-7
20-12-24194650,0046,6544,00+0,67 +1,5% 45,0047,3548,9043,7538 26-7
20-12-24231700,0031,0029,72+0,44 +1,5% ----32,5029,458 17:12
20-12-24199750,0020,5020,17+0,07 +0,3% ----21,9721,9716 16:19
20-12-24202800,0015,1714,04-0,13 -0,9% ----15,1715,106 26-7
20-12-2439850,0010,4210,13-0,11 -1,1% ----10,4210,423 26-7
20-12-24205900,007,827,68-0,15 -2,0% 6,00--8,187,827 26-7
20-12-24761.000,004,854,93-0,15 -3,0% --5,355,154,8511 17:29
20-12-241381.200,002,652,50+0,34 +13,6% 2,233,172,652,651 25-7
21-03-253350,00329,55266,31+4,64 +1,7% 267,20277,20329,55329,551 19-7
21-03-254400,00242,56221,68+4,38 +2,0% 222,30232,30242,56242,474 13-5
21-03-2516450,00243,00179,97+3,91 +2,2% ----243,00243,001 22-7
21-03-254480,00179,33156,94+3,55 +2,3% ----179,33178,794 14-5
21-03-253500,00213,50142,44+3,48 +2,4% ----213,50213,504 23-7
21-03-256550,00180,97109,88+2,77 +2,5% 108,70118,70180,97180,971 23-7
21-03-2527600,0080,2082,82+1,98 +2,4% 80,7090,7089,0078,5011 25-7
21-03-2536650,0058,6161,66+1,23 +2,0% 63,1065,9064,92--13 25-7
21-03-2583700,0043,7845,81+0,67 +1,5% ----48,6043,4038 25-7
21-03-2571750,0037,5034,05+0,43 +1,3% ----37,5036,002 26-7
21-03-2572800,0027,5025,47+0,23 +0,9% ----27,5027,501 26-7
21-03-2528850,0020,5519,29+0,16 +0,8% 19,1520,8020,5520,314 25-7
21-03-2548900,0015,2014,86+0,14 +0,9% 14,6516,1015,2015,201 26-7
21-03-25691.000,009,809,580,00 0,0% 9,1010,409,809,805 26-7
21-03-25281.200,004,954,79-0,66 -13,8% 4,585,904,954,9516 26-7
20-06-2523280,00383,52334,38+4,89 +1,5% ----383,52383,521 17-5
20-06-2526300,00437,63316,21+4,74 +1,5% ----437,63437,631 5-7
20-06-2518350,00372,47271,53+4,56 +1,7% ----372,47372,471 24-6
20-06-259400,00301,80229,18+4,23 +1,8% 229,90239,90301,80300,002 17-7
20-06-2535450,00320,94189,90+3,77 +2,0% 190,30200,30320,94320,941 15-7
20-06-25126500,00278,89154,57+3,26 +2,1% ----278,89278,891 15-7
20-06-258550,00203,00123,66+2,67 +2,2% ----203,00203,005 11-6
20-06-25214600,0093,1697,53+2,07 +2,1% 95,70105,70--93,162 25-7
20-06-257650,0080,6076,37+1,44 +1,9% ----80,6080,602 26-7
20-06-25134700,0064,0059,61+1,07 +1,8% 56,5066,5064,0064,001 26-7
20-06-2534750,0060,3546,63+0,78 +1,7% ----69,3960,353 24-7
20-06-2588800,0039,0036,67+0,26 +0,7% 34,1540,9539,0039,001 26-7
20-06-2524900,0030,5622,99+0,12 +0,5% 21,2525,4534,5530,564 24-7
20-06-25381.000,0030,0015,21-0,12 -0,8% 15,0016,2030,0030,001 18-7
20-06-25141.200,008,007,75-0,06 -0,8% ----8,006,9019 25-7
19-12-2526200,00437,51411,73+4,92 +1,2% ----437,51437,516 15-5
19-12-2535220,00200,00394,34+4,41 +1,1% 393,50408,50200,00200,001 1-11
19-12-2535240,00433,77376,49+5,04 +1,3% ----433,85433,7713 22-5
19-12-2511250,00484,60367,66+5,07 +1,4% 366,55381,55484,60484,4710 4-7
19-12-252280,00240,00341,13+5,41 +1,6% 340,05355,05240,00240,001 18-1
19-12-2541300,00326,65324,03+5,16 +1,6% 322,70337,70326,65326,652 25-7
19-12-2549350,00341,00282,70+4,95 +1,8% 280,85295,85341,00341,002 22-7
19-12-2560400,00361,00244,22+4,24 +1,7% ----361,00361,001 10-7
19-12-2543450,00299,00208,37+3,86 +1,9% ----299,00299,001 17-7
19-12-25107500,00296,25175,84+3,33 +1,9% ----296,25296,251 11-7
19-12-2517550,00259,00147,14+2,85 +1,9% ----259,00259,001 20-6
19-12-25145600,00201,25121,75+2,72 +2,2% --240,00204,50204,509 1-7
19-12-25154700,0084,1082,69+1,67 +2,0% ----84,1084,101 26-7
19-12-2539800,0058,3456,13+1,29 +2,3% 50,5565,5559,75--8 25-7
19-12-251900,0090,8538,57+0,56 +1,5% ----90,8590,851 15-7
19-12-25191.000,0061,7026,84+0,32 +1,2% --------1 17-7
19-12-25411.200,0015,3014,63-0,05 -0,3% 12,2015,9015,3015,002 26-7
19-06-26 400,00--256,90+4,07 +1,6% 254,30269,30----0 --
19-06-26 500,00--192,39+3,52 +1,8% --------0 --
19-06-262550,00210,00164,96+2,85 +1,7% ----210,00210,002 24-7
19-06-261600,00220,85140,41+2,98 +2,1% ----220,85220,851 1-7
19-06-262700,00170,00102,00+1,90 +1,9% 97,85112,85170,00170,001 17-7
19-06-263800,0075,4573,41+1,41 +1,9% 68,2583,2575,4575,451 25-7
19-06-2651.000,0078,0538,75+1,32 +3,4% ----78,0577,955 1-7
18-12-2616280,00336,00355,13+4,80 +1,4% ----336,00336,001 9-4
18-12-262300,00432,50339,56+4,60 +1,4% 334,80354,80432,50432,501 11-6
18-12-266350,00232,50302,20+4,43 +1,5% ----232,50232,502 29-1
18-12-268400,00375,00267,45+3,97 +1,5% 262,85282,85375,00375,001 17-7
18-12-266450,00256,00235,60+3,57 +1,5% 230,90250,90256,00253,002 7-5
18-12-2617500,00300,00206,52+3,33 +1,6% ----300,00300,001 28-6
18-12-263550,00249,75180,34+2,75 +1,5% ----249,75249,751 7-6
18-12-26124600,00165,15156,53+2,73 +1,7% ----165,15157,552 26-7
18-12-2630700,00115,00118,12+2,01 +1,7% --------6 25-7
18-12-2631800,0092,0088,92+1,48 +1,7% ----92,0091,002 26-7
18-12-262900,0094,1067,06+1,21 +1,8% 60,0080,0094,1094,101 24-7
18-12-26181.000,0055,0051,10+0,71 +1,4% 44,1061,7055,0055,001 26-7
18-12-26 1.200,0032,0031,54+0,27 +0,9% ----32,0032,001 26-7
17-12-271280,00234,00366,18+5,07 +1,4% ----234,00234,001 6-12
17-12-275300,00435,00351,71+4,90 +1,4% ----435,00435,001 6-6
17-12-277350,00417,00317,08+4,76 +1,5% ----417,00417,001 2-7
17-12-279400,00375,00285,25+4,40 +1,5% ----375,00375,003 25-6
17-12-2728450,00385,00255,75+3,87 +1,5% ----385,00385,001 15-7
17-12-2724500,00323,10228,79+3,64 +1,6% ----323,10323,101 28-6
17-12-2712550,00252,00204,27+3,27 +1,6% ----252,00252,001 24-7
17-12-2730600,00196,35182,13+3,18 +1,7% 150,00--196,35196,351 26-7
17-12-271700,00187,32144,65+2,02 +1,4% ----187,32187,321 3-6
17-12-2753800,00162,93114,37+1,80 +1,6% ----166,00162,9321 17-7
17-12-27 900,00163,3591,09+1,20 +1,3% ----163,35163,351 16-7
17-12-27241.000,0073,1572,58+0,90 +1,2% ----73,1573,151 26-7
17-12-2711.200,0072,2947,97+0,64 +1,3% ----72,2972,293 19-7
15-12-283300,00430,00363,38+6,03 +1,7% ----430,00430,001 18-7
15-12-283400,00399,00301,93+4,42 +1,5% ----399,00399,001 2-7
15-12-2824450,00370,00274,70+3,94 +1,4% ----370,00370,001 17-7
15-12-2842500,00244,00249,72+3,75 +1,5% ----245,00244,003 25-7
15-12-281550,00300,00226,82+3,28 +1,4% ----300,00300,001 17-7
15-12-2855600,00315,97205,94+3,17 +1,5% ----315,97315,971 16-7
15-12-2818700,00176,62169,65+2,69 +1,6% ----176,62176,621 26-7
15-12-2836800,00146,62140,05+1,74 +1,2% ----146,62146,621 26-7
15-12-2824900,00150,00115,50+1,60 +1,4% 109,00--150,00150,002 24-7
15-12-28551.000,0091,0095,94+3,60 +3,8% ----91,0091,001 25-7
15-12-28111.200,0077,0067,80+0,63 +0,9% ----77,0077,001 24-7
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?