Close sub menu
Opties ASM International
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 337,50336,40+1,10 +0,3% 337,60328,10198.97917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-10-2021)
Totaal volume 1.728 (893 Calls, 835 Puts)
Totaal open interest bij opening 40.907 (23.234 Calls, 17.673 Puts)
Call / Put ratio 1,07
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-10-21 220,00------ -- ---------- --
15-10-21 230,00------ -- ---------- --
15-10-21 240,00------ -- ---------- --
15-10-21 260,00------ -- ---------- --
15-10-21 270,00------ -- ---------- --
15-10-21 280,00------ -- ---------- --
15-10-21 290,00------ -- ---------- --
15-10-21 300,00------ -- ---------- --
15-10-213305,0032,3028,54+2,86 +10,0% 30,8531,5533,8029,303 15-10
15-10-21 310,00------ -- ---------- --
15-10-2119315,0023,3018,63+2,77 +14,9% 20,8521,5523,3023,301 15-10
15-10-21 320,00------ -- ---------- --
15-10-2119325,0011,999,06+2,34 +25,8% 10,8511,5513,4510,246 15-10
15-10-21173330,006,354,93+1,47 +29,8% 5,956,559,055,0582 15-10
15-10-2157335,001,582,10-0,70 -33,3% 1,341,824,751,0894 15-10
15-10-21 340,00------ -- ---------- --
15-10-2142345,000,010,21-0,20 -95,2% --0,080,490,0118 15-10
15-10-21319350,000,010,07-0,06 -85,7% --0,050,170,0127 15-10
15-10-2140355,000,060,02-0,01 -50,0% --0,080,060,061 14-10
15-10-21 360,00------ -- ---------- --
15-10-21327370,000,030,010,00 0,0% --0,010,050,03117 14-10
15-10-21 380,00------ -- ---------- --
15-10-21203390,000,010,010,00 0,0% --0,010,010,011 15-10
15-10-21303400,000,060,010,00 0,0% --0,010,060,064 12-10
15-10-21134420,000,020,010,00 0,0% --0,010,020,0214 14-10
15-10-2175440,000,160,010,00 0,0% --0,060,160,1616 1-10
19-11-21 220,00--114,23+2,82 +2,5% --------0 --
19-11-2110240,0096,4094,60+2,75 +2,9% ----96,4096,402 15-10
19-11-213260,0095,9075,11+2,71 +3,6% ----96,8095,904 20-9
19-11-2111280,0060,3356,30+2,46 +4,4% ----60,3360,331 15-10
19-11-2146300,0042,0039,01+2,00 +5,1% ----42,9042,006 15-10
19-11-2120310,0032,1031,32+1,60 +5,1% 15,0040,0032,1032,101 15-10
19-11-2160320,0026,6224,40+1,23 +5,0% ----28,0026,504 15-10
19-11-2184330,0019,8018,54+0,78 +4,2% 15,00--21,5219,8025 15-10
19-11-21197340,0014,5513,60+0,57 +4,2% 10,1019,8515,8013,9054 15-10
19-11-21273350,009,909,89+0,23 +2,3% 8,0010,9011,459,7578 15-10
19-11-21472360,007,206,91+0,14 +2,0% ----8,257,00191 15-10
19-11-21146370,005,054,85+0,05 +1,0% --5,505,554,8933 15-10
19-11-21223380,003,253,40-0,10 -2,9% ----3,903,2514 15-10
19-11-2177390,002,202,43-0,14 -5,8% ----2,202,203 15-10
19-11-21156400,001,801,68-0,19 -11,3% ----1,851,8011 15-10
19-11-21119420,000,870,87-0,10 -11,5% ----0,870,871 15-10
19-11-2174440,000,430,51-0,07 -13,7% ----0,430,431 15-10
17-12-21 80,00208,75253,59+2,86 +1,1% ----208,75208,755 13-7
17-12-211090,00273,70243,59+2,90 +1,2% ----273,70273,7010 10-9
17-12-2120100,00251,00233,63+2,90 +1,2% ----251,00251,005 7-9
17-12-2118110,00203,80223,66+2,94 +1,3% ----204,56203,8017 16-8
17-12-21322120,00254,52213,72+2,93 +1,4% ----257,57254,5251 16-9
17-12-216130,00192,50203,77+2,94 +1,4% --------1 4-10
17-12-21211140,00210,40193,82+2,96 +1,5% ----210,40210,403 20-9
17-12-21132160,00189,00173,96+2,93 +1,7% ----189,00189,004 22-9
17-12-2156170,00128,90164,04+2,90 +1,8% ----128,90128,9014 28-7
17-12-21235180,00192,22154,17+2,84 +1,8% ----192,22192,225 15-9
17-12-2185190,00131,91144,32+2,81 +1,9% ----134,14131,9111 4-10
17-12-21426200,00123,60134,48+2,73 +2,0% ----123,60123,6010 7-10
17-12-21117210,00121,50124,67+2,77 +2,2% ----121,50121,501 1-10
17-12-21145220,00104,44114,91+2,71 +2,4% ----104,44104,441 11-10
17-12-2164230,00108,57105,15+2,72 +2,6% ----108,57108,571 15-10
17-12-21615240,00100,5495,50+2,70 +2,8% --130,00100,54100,541 15-10
17-12-21386260,0079,8476,60+2,53 +3,3% ----81,5677,803 15-10
17-12-21482280,0059,6358,82+2,19 +3,7% ----59,6359,631 15-10
17-12-211.520300,0046,2042,69+1,81 +4,2% ----46,2044,702 15-10
17-12-216310,0036,4935,47+1,58 +4,5% ----36,4936,491 15-10
17-12-211.173320,0029,7929,07+1,20 +4,1% --40,5032,0029,156 15-10
17-12-2164330,0023,8023,42+0,88 +3,8% ----26,0523,805 15-10
17-12-21252340,0019,3018,48+0,59 +3,2% ----21,1018,7512 15-10
17-12-21143350,0014,8014,48+0,34 +2,3% --18,5016,5014,8025 15-10
17-12-21289360,0012,0011,15+0,11 +1,0% ----12,9011,4015 15-10
17-12-2198370,008,408,54-0,06 -0,7% ----9,358,408 15-10
17-12-21244380,006,506,54-0,16 -2,4% ----7,056,504 15-10
17-12-21907400,003,933,73-0,17 -4,6% ----4,153,933 15-10
17-12-21147420,002,062,19-0,23 -10,5% ----2,452,0622 15-10
17-12-2194440,001,301,29-0,13 -10,1% ----1,301,2510 15-10
17-12-21136450,001,051,04-0,14 -13,5% ----1,051,053 15-10
17-12-21105500,000,360,40-0,07 -17,5% --0,700,360,3615 15-10
17-12-2110600,000,190,01+0,06 +600,0% ----0,190,191 1-10
21-01-22 260,00------ -- ---------- --
21-01-22 280,00------ -- ---------- --
21-01-22 300,00------ -- ---------- --
21-01-22 320,00------ -- ---------- --
21-01-22 330,00------ -- ---------- --
21-01-22 340,00------ -- ---------- --
21-01-22 350,00------ -- ---------- --
21-01-22 360,00------ -- ---------- --
21-01-22 380,00------ -- ---------- --
21-01-22 400,00------ -- ---------- --
18-03-225160,00103,25174,98+2,76 +1,6% ----103,25101,102 22-6
18-03-2230180,00175,50155,59+2,73 +1,8% ----175,50175,502 9-9
18-03-2229200,00136,78136,38+2,70 +2,0% ----136,78136,781 14-10
18-03-227210,00124,00126,92+2,69 +2,1% ----124,00124,001 28-9
18-03-228220,00109,00117,62+2,64 +2,2% ----109,00109,001 28-9
18-03-2231230,0095,25108,51+2,57 +2,4% ----95,2595,251 6-10
18-03-2288240,0094,0099,55+2,43 +2,4% ----94,0094,003 13-10
18-03-22174260,0086,8782,55+2,25 +2,7% ----86,8786,871 15-10
18-03-22137280,0050,9066,86+2,05 +3,1% ----50,9050,901 13-10
18-03-22239300,0044,2252,88+1,67 +3,2% ----44,2244,222 13-10
18-03-22173320,0043,2040,79+1,32 +3,2% ----43,2043,201 15-10
18-03-22114340,0032,3530,90+0,94 +3,0% ----33,9532,357 15-10
18-03-22293350,0027,8426,79+0,68 +2,5% ----27,8427,841 15-10
18-03-2247360,0023,8523,03+0,63 +2,7% ----25,3023,856 15-10
18-03-22385380,0017,6516,92+0,45 +2,7% ----17,6517,651 15-10
18-03-22325400,0013,5012,41+0,39 +3,1% --20,0013,6013,5015 15-10
18-03-22454450,005,855,71+0,14 +2,5% ----6,105,8020 15-10
18-03-2296500,002,702,82-0,09 -3,2% ----2,702,701 15-10
18-03-2235600,000,750,93-0,07 -7,5% ----0,840,7520 14-10
17-06-22680,00150,90253,90+2,79 +1,1% ----150,90150,905 19-5
17-06-22 90,0086,35244,03+2,81 +1,2% ----86,3586,351 23-12
17-06-221100,00216,50234,21+2,82 +1,2% ----216,50216,501 23-8
17-06-22174110,00217,14224,38+2,87 +1,3% ----217,14217,142 28-9
17-06-2231120,00214,00214,55+2,91 +1,4% ----214,00214,001 14-10
17-06-2258130,00209,42204,79+2,95 +1,4% ----209,42207,557 15-10
17-06-22146140,00190,10195,15+2,82 +1,4% ----190,10190,107 27-8
17-06-22114160,00180,42175,88+2,78 +1,6% ----180,42178,554 15-10
17-06-2251180,00155,61156,81+2,74 +1,7% ----155,61155,611 29-9
17-06-22579200,00147,50138,34+2,59 +1,9% --------9 1-10
17-06-22242220,00118,63120,59+2,38 +2,0% ----118,63118,6311 14-10
17-06-22370240,00128,00103,64+2,41 +2,3% ----128,00128,001 20-9
17-06-22394260,0087,0187,96+2,16 +2,5% ----87,0187,011 14-10
17-06-22283280,0075,6473,52+1,90 +2,6% ----75,6475,641 15-10
17-06-22240300,0060,4560,59+1,62 +2,7% ----60,4560,451 14-10
17-06-22110320,0050,0049,35+1,23 +2,5% ----50,0050,005 15-10
17-06-22309340,0040,0039,57+1,13 +2,9% ----40,0040,001 15-10
17-06-2298360,0023,4531,61+0,84 +2,7% ----23,4523,452 13-10
17-06-22141380,0022,0024,98+0,67 +2,7% ----22,0022,005 5-10
17-06-22332400,0018,6019,64+0,49 +2,5% ----19,3018,603 14-10
17-06-22124450,0011,2010,73+0,17 +1,6% ----11,2011,201 15-10
17-06-2257500,006,456,01-0,04 -0,7% ----6,456,452 15-10
17-06-2249600,002,002,02-0,03 -1,5% ----2,002,002 5-10
16-09-2210220,00113,19123,57+2,33 +1,9% ----113,19113,1910 4-10
16-09-221240,0098,69107,63+2,21 +2,1% ----98,6998,691 11-10
16-09-221250,00102,6799,90+2,32 +2,3% ----103,84102,672 15-10
16-09-22200300,0062,0066,87+1,62 +2,4% ----64,7062,00100 28-9
16-09-2216320,0049,9055,99+1,42 +2,5% ----49,9049,9010 13-10
16-09-2215340,0046,4046,66+0,98 +2,1% ----46,4046,401 14-10
16-09-2216360,0040,0038,43+0,86 +2,2% ----40,0040,005 15-10
16-09-226380,0034,6031,93+0,72 +2,3% ----34,6034,603 27-9
16-09-2258400,0024,0026,20+0,67 +2,6% ----24,2524,0030 8-10
16-09-2212450,0020,4016,23+0,32 +2,0% ----20,6020,103 29-9
16-09-2217500,0010,159,83+0,57 +5,8% ----10,159,156 6-10
16-12-2231100,00260,50234,52+2,87 +1,2% ----260,50260,501 10-9
16-12-2234120,00242,22215,32+2,78 +1,3% ----242,22242,221 20-9
16-12-227130,00234,00205,79+2,76 +1,3% --------4 27-9
16-12-2236140,00195,00196,34+2,75 +1,4% ----195,00195,001 14-10
16-12-22213160,00178,52177,79+2,74 +1,5% ----178,52178,521 14-10
16-12-2253180,00158,31159,98+2,53 +1,6% ----158,31158,311 14-10
16-12-22287200,00133,81142,81+2,44 +1,7% ----133,81133,811 4-10
16-12-2267220,00118,25126,55+2,40 +1,9% ----118,25118,251 6-10
16-12-2261240,00100,00111,32+2,27 +2,0% ----100,00100,003 12-10
16-12-22246260,0096,1497,28+2,02 +2,1% ----96,1496,141 14-10
16-12-22131280,0079,5084,24+1,89 +2,2% ----79,5078,852 13-10
16-12-22503300,0072,2572,58+1,71 +2,4% ----72,2572,251 14-10
16-12-22189320,0061,0062,20+1,36 +2,2% ----61,0061,001 14-10
16-12-22191340,0053,6053,12+1,11 +2,1% ----54,3553,607 15-10
16-12-22411400,0033,0032,41+0,96 +3,0% --46,0033,0033,002 15-10
16-12-2228450,0022,9021,67+0,60 +2,8% ----22,9022,901 15-10
16-12-22115500,0014,7014,56+0,26 +1,8% ----14,7014,701 15-10
16-06-231200,00184,00146,52+2,44 +1,7% ----184,00184,001 15-9
16-06-231220,0090,14131,42+2,24 +1,7% ----90,1490,141 13-7
16-06-23 240,00--117,20+2,09 +1,8% --------0 --
16-06-2313250,00103,80110,53+2,04 +1,8% ----103,80103,801 7-10
16-06-234280,00105,5692,13+1,77 +1,9% ----105,56105,561 27-9
16-06-2320300,0080,5481,23+1,64 +2,0% ----80,5480,541 14-10
16-06-239350,0055,0059,12+1,26 +2,1% ----55,0049,053 13-10
16-06-23123400,0037,5042,79+0,88 +2,1% ----37,5037,502 6-10
16-06-2325450,0030,1031,18+0,67 +2,1% ----30,1030,101 14-10
16-06-2317500,0020,8022,96+0,46 +2,0% ----20,8020,8010 8-10
15-12-23 150,00226,10190,19+2,69 +1,4% ----226,10226,101 15-9
15-12-232160,00191,50181,94+2,62 +1,4% ----191,50191,501 29-9
15-12-2313180,00192,98165,87+2,60 +1,6% ----192,98192,562 23-9
15-12-2357200,00143,50150,89+2,35 +1,6% ----143,50143,501 6-10
15-12-2332220,00137,11136,66+2,27 +1,7% ----137,11137,111 14-10
15-12-23105240,00128,00123,53+2,07 +1,7% ----128,00128,002 15-10
15-12-2346260,0099,20111,36+1,95 +1,8% ----99,2099,201 12-10
15-12-2320280,0098,00100,27+1,70 +1,7% ----98,0098,001 7-10
15-12-23160300,0092,3090,34+1,67 +1,8% ----92,3091,552 15-10
15-12-23156350,0069,9069,20+1,22 +1,8% ----69,9069,901 14-10
15-12-23306400,0055,0553,16+0,88 +1,7% --56,5055,0555,052 15-10
15-12-2312450,0041,9041,04+0,67 +1,6% ----41,9041,901 4-10
15-12-23375500,0033,6732,80+0,55 +1,7% ----33,6733,671 15-10
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by
image/svg+xml

Browser niet ondersteund

De versie van uw browser wordt niet (meer) ondersteund vanwege mogelijke beveiligingsrisico’s. Daarnaast kan het zijn dat een enkele functionaliteit op FD.nl niet beschikbaar of geoptimaliseerd is voor uw browser.

Wat kunt u doen?

We willen u een zo goed mogelijke ervaring bieden. Zorg er daarom voor dat u de nieuwste versie van één van de volgende browsers gebruikt: Chrome, Safari of Edge. Indien u dit niet zelf kunt, neem dan contact op met uw eigen IT-supportafdeling.

Meer informatie
Meer informatie