Opties ASM International
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 210,70207,20+3,50 +1,7% 211,50203,90104.51710:58

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-3-2021)
Totaal volume 2.283 (1.585 Calls, 698 Puts)
Totaal open interest bij opening 49.071 (28.417 Calls, 20.654 Puts)
Call / Put ratio 2,27
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-03-214649,28175,70152,94+4,98 +3,3% ----175,70175,701 24-2
19-03-21 50,0053,7555,70-- -- ----53,7553,751 19-5
19-03-211554,21189,41148,02+4,97 +3,4% ----189,41189,419 17-2
19-03-21 55,0049,2051,29-- -- ----49,2049,201 18-5
19-03-21159,14121,19143,10+4,96 +3,5% ----121,19121,191 29-12
19-03-21 60,0047,0546,97-- -- ----47,0547,053 19-5
19-03-213164,0680,75138,19+4,95 +3,6% ----80,7580,751 6-7
19-03-21 65,0040,3042,82-- -- ----40,3040,301 15-5
19-03-219568,99138,12133,27+4,94 +3,7% ----138,12138,126 5-3
19-03-21 70,0038,5038,83-- -- ----38,5038,501 19-5
19-03-21473,92136,25128,35+4,93 +3,8% ----136,25136,251 15-1
19-03-21 75,0035,4535,00-- -- ----35,4535,452 19-5
19-03-214178,8574,60123,42+4,93 +4,0% ----74,6074,602 1-12
19-03-21 80,0028,9531,43-- -- ----28,9528,9510 18-5
19-03-21783,78144,23118,49+4,93 +4,2% ----144,23144,232 8-2
19-03-21 85,0027,6528,07-- -- ----27,6527,653 19-5
19-03-219488,70158,90113,57+4,93 +4,3% ----158,90158,901 12-2
19-03-21 90,0022,8525,07-- -- ----22,8522,855 14-5
19-03-2114893,63112,40108,64+4,93 +4,5% ----112,40112,4038 4-3
19-03-21 95,0019,2022,04-- -- ----20,5519,206 14-5
19-03-2116398,56107,60103,71+4,93 +4,8% ----107,60107,601 27-1
19-03-21 100,0018,0019,31-- -- ----18,0018,001 18-5
19-03-2181103,49124,0098,78+4,93 +5,0% ----124,00124,001 26-2
19-03-21 105,0015,8016,69-- -- ----16,7015,802 19-5
19-03-21233108,4198,2293,85+4,94 +5,3% ----98,2298,221 27-1
19-03-21 110,0013,5014,40-- -- ----13,5012,508 19-5
19-03-2188113,3489,0088,92+4,94 +5,6% ----89,0089,001 4-3
19-03-21 115,0013,2012,28-- -- ----13,2013,201 11-5
19-03-21133118,27101,1084,00+4,93 +5,9% --------1 4-3
19-03-21 120,0010,2010,45-- -- ----10,2010,203 19-5
19-03-21337130,0077,5072,28+4,92 +6,8% ----77,5077,0020 12:06
19-03-21168137,98100,5564,31+4,93 +7,7% ----100,55100,551 11-2
19-03-21 140,004,835,11-- -- ----4,834,8310 18-5
19-03-21980150,0058,2052,41+4,86 +9,3% ----58,2058,205 5-3
19-03-21194157,6971,0044,82+4,82 +10,8% ----71,0071,002 24-2
19-03-211160,0051,6042,56+4,79 +11,3% ----51,6051,601 15-1
19-03-217165,0060,9037,70+4,72 +12,5% ----60,9060,902 1-3
19-03-21140170,0038,0032,92+4,60 +14,0% ----38,0037,904 16:04
19-03-2186175,0033,0028,27+4,42 +15,6% ----33,0033,002 15:50
19-03-21370180,0026,9023,81+4,17 +17,5% ----26,9024,502 4-3
19-03-2186185,0020,7719,63+3,82 +19,5% ----20,7720,772 5-3
19-03-21189190,0020,2015,79+3,40 +21,5% ----20,2020,205 17:00
19-03-21138195,0015,1512,39+2,88 +23,2% ----15,1515,155 5-3
19-03-21 198,00--10,56+2,56 +24,2% --------0 --
19-03-21287200,0012,359,45+2,35 +24,9% ----12,359,009 13:06
19-03-21 202,00--8,43+2,11 +25,0% --------0 --
19-03-213204,008,207,47+1,89 +25,3% ----8,208,002 8-3
19-03-21120205,009,307,02+1,79 +25,5% ----9,556,2537 17:00
19-03-216206,009,706,61+1,67 +25,3% ----9,709,706 17:01
19-03-213208,007,655,86+1,43 +24,4% ----7,656,102 14:27
19-03-21564210,006,855,18+1,21 +23,4% ----7,304,4549 17:06
19-03-21 212,00------ -- ---------- --
19-03-21 214,00------ -- ---------- --
19-03-21235215,004,863,85+0,77 +20,0% ----5,503,49148 17:22
19-03-21413220,003,502,85+0,52 +18,2% ----3,902,40109 17:22
19-03-21154225,002,562,09+0,39 +18,7% ----2,801,7474 17:20
19-03-21341230,001,791,53+0,26 +17,0% ----2,001,26115 17:08
19-03-21197235,001,301,12+0,13 +11,6% ----1,481,1084 17:06
19-03-21519240,001,030,85+0,05 +5,9% ----1,060,7559 15:13
19-03-21190245,000,770,65+0,02 +3,1% ----0,770,655 15:40
19-03-21435250,000,600,520,00 0,0% ----0,600,4682 16:19
19-03-21534260,000,350,350,00 0,0% ----0,380,2946 17:17
19-03-21551280,000,110,15-0,02 -13,3% ----0,120,1113 16:14
19-03-2189295,000,120,03+0,01 +33,3% ----0,120,123 4-3
19-03-21343300,000,080,02+0,01 +50,0% ----0,080,055 15:17
19-03-21138320,000,040,010,00 0,0% ----0,040,041 17:17
16-04-213165,0042,0038,97+4,32 +11,1% ----42,0042,001 4-3
16-04-212170,00--34,63+4,11 +11,9% --------2 23-2
16-04-21 175,00--30,49+3,86 +12,7% --------0 --
16-04-2125180,0031,8526,58+3,57 +13,4% ----31,8531,851 5-3
16-04-2115185,0037,4522,92+3,26 +14,2% ----37,4537,4515 23-2
16-04-2111190,0021,0019,56+2,92 +14,9% ----21,0021,0010 4-3
16-04-211195,0040,4016,53+2,58 +15,6% ----40,4040,401 9-2
16-04-2150200,0016,1813,80+2,20 +15,9% ----16,1814,405 14:37
16-04-2135205,0014,2511,54+1,73 +15,0% ----14,2513,603 15:30
16-04-21113210,0011,309,49+1,41 +14,9% ----11,659,3518 17:05
16-04-2163215,009,557,85+1,04 +13,2% ----10,009,0516 16:30
16-04-2185220,007,836,45+0,79 +12,2% ----8,206,8026 16:36
16-04-2177225,006,505,26+0,69 +13,1% ----6,505,0514 15:29
16-04-21156230,005,104,33+0,55 +12,7% ----5,405,1016 15:57
16-04-21203235,004,203,55+0,45 +12,7% ----4,603,5010 17:03
16-04-21274240,003,502,93+0,36 +12,3% ----3,512,774 15:54
16-04-21525250,002,451,98+0,21 +10,6% ----2,451,9312 16:18
16-04-21322260,001,491,37+0,11 +8,0% ----1,701,2357 17:29
16-04-21197280,000,860,79+0,01 +1,3% ----0,860,723 13:43
16-04-21344300,000,530,51-0,02 -3,9% ----0,530,465 16:19
16-04-21133320,000,330,35-0,20 -57,1% ----0,330,333 5-3
21-05-21 170,00--37,01+3,99 +10,8% --------0 --
21-05-21 175,00--33,66+3,47 +10,3% --------0 --
21-05-21 180,00--30,12+3,33 +11,1% --------0 --
21-05-21 185,00--26,85+3,04 +11,3% --------0 --
21-05-212190,0024,0023,86+2,71 +11,4% ----24,0024,001 5-3
21-05-211195,0025,3521,05+2,46 +11,7% ----25,3525,351 5-3
21-05-215200,0020,8018,55+2,12 +11,4% ----20,8020,801 14:40
21-05-21 205,00--16,11+2,02 +12,5% --------0 --
21-05-2117210,0017,0013,89+1,88 +13,5% ----17,0012,606 5-3
21-05-2116215,0014,0012,14+1,45 +11,9% ----14,4514,0016 4-3
21-05-2122220,0012,0010,64+1,22 +11,5% ----12,6011,1012 5-3
21-05-2127225,0010,709,30+1,01 +10,9% ----10,709,005 13:57
21-05-2144230,009,658,08+0,92 +11,4% ----9,709,656 16:28
21-05-214235,006,607,05+0,77 +10,9% ----6,606,602 5-3
21-05-2128240,006,706,15+0,66 +10,7% ----6,706,053 14:40
21-05-2150250,005,504,65+0,51 +11,0% ----5,505,5015 15:10
21-05-21169260,003,913,58+0,32 +8,9% ----4,123,9136 4-3
21-05-21369280,002,552,18+0,08 +3,7% ----2,552,552 4-3
21-05-21111300,002,001,35+0,06 +4,4% ----2,002,001 3-3
18-06-211280,00108,95122,20+5,00 +4,1% ----108,95108,959 6-1
18-06-211190,00135,50112,20+5,00 +4,5% ----135,50135,503 25-1
18-06-2150100,00121,00102,23+4,99 +4,9% ----121,00121,005 20-1
18-06-2115110,0095,0092,32+4,98 +5,4% ----95,0095,002 14-1
18-06-2148115,0091,5087,44+4,90 +5,6% --------2 4-3
18-06-2142120,0088,1182,54+4,87 +5,9% ----88,1188,114 14-1
18-06-21129130,00117,0072,86+4,79 +6,6% ----117,00117,001 12-2
18-06-21146140,0077,1563,55+4,57 +7,2% ----79,0077,154 23-2
18-06-21181150,0055,9954,60+4,31 +7,9% ----55,9955,9910 8-3
18-06-21329160,0050,3546,21+3,99 +8,6% ----50,3550,351 4-3
18-06-21152170,0056,8538,47+3,62 +9,4% ----56,8556,852 26-2
18-06-21488180,0033,7531,57+3,16 +10,0% ----34,7533,7525 4-3
18-06-2141190,0029,0525,56+2,62 +10,3% ----29,0529,052 5-3
18-06-21370200,0023,0020,36+2,20 +10,8% ----23,6020,4028 13:59
18-06-2185210,0018,0016,15+1,67 +10,3% ----18,0016,402 15:32
18-06-21215220,0014,4512,71+1,25 +9,8% ----14,4512,0079 16:28
18-06-21260230,0011,259,91+1,01 +10,2% ----11,6010,257 17:27
18-06-21243240,008,857,80+0,80 +10,3% --21,008,858,504 15:34
18-06-2186250,006,236,14+0,62 +10,1% ----7,406,234 5-3
18-06-21228260,005,524,89+0,43 +8,8% ----5,524,6556 13:22
18-06-21136270,004,503,79+0,40 +10,6% ----4,504,202 15:29
18-06-21187280,003,423,12+0,18 +5,8% ----3,422,902 17:22
18-06-21108290,002,602,45+0,17 +6,9% ----2,602,603 8-3
18-06-21360300,002,181,97+0,13 +6,6% ----2,181,84105 13:22
18-06-21319320,001,351,37+0,04 +2,9% ----1,351,352 8-3
18-06-21198340,001,030,96+0,05 +5,2% ----1,031,0051 13:22
18-06-21277400,000,470,470,00 0,0% ----0,480,472 4-3
17-09-21 80,00--122,20+5,00 +4,1% --------0 --
17-09-21 90,00--112,20+5,01 +4,5% --------0 --
17-09-21 100,00--102,29+5,00 +4,9% --------0 --
17-09-213110,00118,7592,73+4,74 +5,1% ----119,00118,752 8-2
17-09-21 115,0098,7587,88+4,74 +5,4% ----98,7598,751 27-1
17-09-2128120,00109,4583,14+4,72 +5,7% ----109,45109,451 8-2
17-09-2163130,00103,2574,08+4,44 +6,0% ----103,25103,251 9-2
17-09-2149140,0085,9065,43+4,22 +6,4% ----85,9085,901 2-3
17-09-2140150,0069,5057,29+3,98 +6,9% ----69,5069,501 3-3
17-09-21102160,0069,4049,85+3,65 +7,3% ----69,4069,405 24-2
17-09-2167170,0071,0543,07+3,26 +7,6% ----71,0571,043 10-2
17-09-2137180,0038,7036,94+2,82 +7,6% ----38,7038,701 5-3
17-09-2141190,0031,9031,44+2,43 +7,7% ----31,9031,9013 8-3
17-09-21119200,0029,2526,70+2,13 +8,0% ----29,2528,9020 12:43
17-09-2162210,0024,8022,33+2,02 +9,0% ----24,8024,006 17:22
17-09-21157220,0021,2518,94+1,51 +8,0% ----21,2519,7540 5-3
17-09-21108230,0017,4016,01+1,27 +7,9% ----17,4017,401 17:10
17-09-21164240,0014,6513,55+1,07 +7,9% ----14,6514,556 13:45
17-09-21315260,0010,759,78+0,80 +8,2% ----10,7510,002 15:01
17-09-21264280,0012,757,11+0,61 +8,6% --20,00----1 2-3
17-09-21169300,005,905,28+0,39 +7,4% ----5,905,503 12:17
17-09-21184320,004,203,98+0,23 +5,8% ----4,204,205 5-3
17-09-21431340,003,682,97+0,18 +6,1% ----3,703,682 4-3
17-09-21185400,001,521,44+0,08 +5,6% ----1,521,529 17:19
17-12-215080,00132,45122,22+4,99 +4,1% ----132,45132,451 14-1
17-12-21 90,00--112,34+4,94 +4,4% --------0 --
17-12-2145100,00146,50102,65+4,84 +4,7% ----146,50146,501 12-2
17-12-2114110,00131,7093,28+4,66 +5,0% ----132,00131,702 18-2
17-12-2147120,0084,5084,25+4,49 +5,3% ----84,5084,505 5-3
17-12-21141130,00104,4075,69+4,30 +5,7% ----104,40104,401 22-2
17-12-21224140,0069,6067,66+4,03 +6,0% ----69,6069,601 8-3
17-12-2176160,0066,8553,40+3,40 +6,4% ----70,9566,8521 23-2
17-12-2150170,0050,4547,08+3,17 +6,7% ----50,4550,451 4-3
17-12-21184180,0044,6241,37+2,92 +7,1% ----44,6244,626 5-3
17-12-21100190,0037,2536,25+2,60 +7,2% ----37,2537,251 8-3
17-12-21441200,0034,8031,62+2,43 +7,7% ----35,0531,5514 13:57
17-12-2136210,0028,0027,43+2,29 +8,3% ----29,5027,004 8-3
17-12-21200220,0024,6023,97+1,88 +7,8% ----24,6024,601 8-3
17-12-2183230,0022,0020,94+1,65 +7,9% ----22,0021,203 8-3
17-12-21567240,0020,9518,29+1,39 +7,6% ----20,9520,951 5-3
17-12-21303260,0014,0614,09+1,06 +7,5% ----14,0614,005 8-3
17-12-21364280,0011,2510,93+0,85 +7,8% ----11,2511,251 8-3
17-12-21446300,008,508,55+0,69 +8,1% ----8,558,506 8-3
17-12-21118320,007,056,80+0,49 +7,2% ----7,057,051 8-3
17-12-21400340,006,005,40+0,40 +7,4% ----6,005,4015 15:47
17-12-21299400,003,302,82+0,17 +6,0% ----3,303,0012 4-3
17-06-221180,00132,34122,43+4,90 +4,0% ----132,34132,341 14-1
17-06-22590,0086,35112,88+4,78 +4,2% ----86,3586,351 23-12
17-06-2218100,00123,50103,72+4,62 +4,5% ----123,50123,501 24-2
17-06-22193110,00108,0095,02+4,47 +4,7% --120,00108,00108,001 3-3
17-06-2242120,0093,6486,80+4,33 +5,0% ----93,6493,641 14-1
17-06-2237130,0083,0079,08+4,14 +5,2% ----83,0083,001 4-3
17-06-22183140,0074,9071,85+3,90 +5,4% ----74,9074,901 4-3
17-06-22123160,0069,5058,97+3,47 +5,9% ----69,5069,501 3-3
17-06-2261180,0052,1547,93+3,12 +6,5% ----52,1552,155 17:10
17-06-22499200,0039,3539,13+2,40 +6,1% ----39,3539,351 5-3
17-06-22158220,0037,5031,63+2,11 +6,7% ----37,5037,503 3-3
17-06-22383240,0027,5025,65+1,85 +7,2% ----27,5024,503 5-3
17-06-2240260,0022,5520,94+1,53 +7,3% ----23,1521,8028 5-3
17-06-22355280,0017,6317,34+1,18 +6,8% ----17,6317,633 8-3
17-06-22288300,0017,8014,49+0,96 +6,6% ----17,8017,801 3-3
17-06-2280320,0013,2512,16+0,92 +7,6% ----13,2513,252 16:07
17-06-22142340,0017,4510,24+0,78 +7,6% ----17,4517,455 19-2
17-06-22192400,007,006,31+0,46 +7,3% ----7,007,0015 5-3
16-12-224100,00112,29104,89+4,37 +4,2% ----112,29112,291 4-3
16-12-2210120,00104,5089,03+4,17 +4,7% ----104,50104,5010 3-3
16-12-228130,0099,0081,84+3,96 +4,8% ----99,0099,001 2-3
16-12-2210140,0080,7975,14+3,79 +5,0% ----80,7980,791 5-3
16-12-2281160,0064,3463,15+3,44 +5,4% ----64,3464,3410 8-3
16-12-2264180,0060,0052,95+2,96 +5,6% 56,00--60,0060,006 4-3
16-12-22323200,0045,4044,31+2,52 +5,7% ----48,5545,4035 4-3
16-12-2259220,0039,1837,13+2,26 +6,1% ----39,1839,185 4-3
16-12-2275240,0033,1531,10+2,13 +6,8% ----33,1532,252 12:07
16-12-22110260,0028,2526,22+1,78 +6,8% ----28,2526,204 5-3
16-12-2239280,0023,0022,32+1,50 +6,7% ----23,4023,002 4-3
16-12-22306300,0019,0019,24+1,24 +6,4% ----20,3519,0034 5-3
16-12-2233320,0024,0016,67+1,11 +6,7% ----24,0024,001 24-2
16-12-22251340,0015,6014,59+0,89 +6,1% ----15,6015,6010 5-3
16-12-22106400,0010,209,53+1,12 +11,8% ----10,2010,201 8-3
15-12-23 150,00--75,50+3,60 +4,8% --------0 --
15-12-23 160,00--69,95+3,42 +4,9% --------0 --
15-12-233180,0060,0060,56+3,11 +5,1% ----60,0060,002 8-3
15-12-2331200,0055,2652,75+3,03 +5,7% ----56,8353,6032 5-3
15-12-232220,0046,1145,90+2,61 +5,7% ----48,5046,113 4-3
15-12-2345240,0044,4039,93+2,34 +5,9% ----44,4044,401 15:27
15-12-2358300,0028,6627,06+1,70 +6,3% ----29,6528,6533 5-3
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by