Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 238,60245,25-6,65 -2,7% 242,90238,0025.87609:40

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-9-2022)
Totaal volume 1.525 (864 Calls, 661 Puts)
Totaal open interest bij opening 30.543 (14.918 Calls, 15.625 Puts)
Call / Put ratio 1,31
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-10-221180,00110,7568,00-1,32 -1,9% ----110,75110,751 12-9
21-10-221190,0068,0058,50-1,24 -2,1% ----68,0068,001 22-9
21-10-229200,0048,8049,18-1,25 -2,5% ----49,0040,808 16:41
21-10-22 210,00--40,25-1,26 -3,1% --------0 --
21-10-22 215,00--36,02-1,26 -3,5% --------0 --
21-10-222220,0022,9531,77-1,18 -3,7% ----22,9522,951 11:30
21-10-225225,0028,5027,87-1,13 -4,1% ----28,5028,501 27-9
21-10-223230,0020,0024,05-1,08 -4,5% ----20,0016,405 14:40
21-10-228235,0016,0020,62-1,09 -5,3% ----16,1013,5022 14:32
21-10-2256240,0018,0217,35-0,87 -5,0% ----18,0211,00147 17:14
21-10-22122250,0012,2511,88-0,84 -7,1% ----12,257,1559 17:13
21-10-2284260,007,907,61-0,68 -8,9% ----8,004,4239 17:20
21-10-22126270,004,724,62-0,39 -8,4% ----4,722,7040 17:19
21-10-22208280,002,442,74-0,39 -14,2% ----2,501,5032 16:22
21-10-22164290,001,511,51-0,21 -13,9% ----1,510,9011 17:12
21-10-22136300,000,800,82-0,11 -13,4% ----0,800,5019 17:02
21-10-22170310,000,340,46-0,06 -13,0% ----0,350,345 14:07
21-10-22137320,000,300,26-0,03 -11,5% ----0,300,301 16:31
21-10-2285330,000,130,15-0,01 -6,7% --0,350,130,132 28-9
21-10-2260340,000,180,10-0,02 -20,0% ----0,240,186 26-9
21-10-2237360,000,150,040,00 0,0% ----0,150,152 26-9
21-10-2221380,000,250,020,00 0,0% ----0,340,2511 14-9
21-10-2210400,000,280,02-0,01 -50,0% ----0,280,281 13-9
18-11-22 190,00------ -- --------0 --
18-11-22 200,00--53,14-1,20 -2,3% --------0 --
18-11-22 210,00--44,82-1,13 -2,5% --------0 --
18-11-221220,0065,9237,17-1,05 -2,8% ----65,9265,921 13-9
18-11-22 225,00--33,60-0,99 -2,9% --------0 --
18-11-22 230,00--30,19-0,98 -3,2% --------0 --
18-11-2212235,0020,1526,90-0,87 -3,2% ----20,1520,151 28-9
18-11-2219240,0020,8024,04-0,98 -4,1% ----20,8017,8517 15:06
18-11-2262250,0018,0018,58-0,73 -3,9% ----18,0013,5011 16:21
18-11-2247260,0013,2014,14-0,71 -5,0% ----13,2013,202 15:44
18-11-2252270,007,2010,40-0,54 -5,2% 6,10--7,207,201 28-9
18-11-2234280,006,057,48-0,38 -5,1% ----6,05--16 14:38
18-11-2282290,003,545,33-0,38 -7,1% ----3,603,503 12:02
18-11-2247300,002,623,74-0,28 -7,5% ----2,852,4713 12:05
18-11-2268310,002,442,61-0,20 -7,7% ----2,472,444 17:00
18-11-2288320,002,671,84-0,13 -7,1% --4,402,672,672 26-9
18-11-2255340,001,280,88-0,03 -3,4% ----1,281,281 26-9
18-11-2219360,000,660,48-0,01 -2,1% ----0,660,661 23-9
16-12-2288100,00163,15147,64-1,36 -0,9% ----163,15160,003 19-9
16-12-2260120,00166,60128,27-1,30 -1,0% ----166,60166,602 30-8
16-12-2221130,00175,85118,73-1,25 -1,1% ----175,85175,8515 20-4
16-12-2251140,00101,83109,30-1,29 -1,2% ----101,83101,831 20-6
16-12-2294160,0093,8090,68-1,22 -1,3% ----94,4093,806 26-9
16-12-2259180,0077,0072,68-1,19 -1,6% ----77,0077,001 22-9
16-12-222190,00119,3064,04-1,16 -1,8% ----119,30119,302 15-8
16-12-22242200,0050,0055,70-1,14 -2,0% ----50,0050,003 28-9
16-12-227210,00113,2347,92-1,12 -2,3% ----113,23113,231 4-8
16-12-22174220,0033,0040,53-0,89 -2,2% ----33,0033,001 28-9
16-12-22 225,0030,0037,13-0,96 -2,6% ----30,0030,001 28-9
16-12-2292230,0036,0533,83-0,98 -2,9% ----36,0536,051 27-9
16-12-22 235,00--30,73-0,86 -2,8% --------0 --
16-12-22267240,0022,4527,82-0,90 -3,2% ----22,8021,2515 12:04
16-12-2294250,0023,0022,58-0,89 -3,9% ----23,0017,507 17:12
16-12-22357260,0019,3517,74-0,53 -3,0% ----19,3519,3510 27-9
16-12-2229270,0013,0013,97-0,55 -3,9% ----13,0013,001 15:40
16-12-22477280,009,0010,82-0,47 -4,3% ----9,008,2513 14:38
16-12-22614300,006,306,19-0,33 -5,3% ----6,504,4012 17:28
16-12-22304320,003,343,56-0,26 -7,3% --7,003,343,342 15:52
16-12-22467340,001,451,96-0,13 -6,6% ----1,451,451 13:26
16-12-22240360,000,901,09-0,05 -4,6% 0,8217,000,900,901 13:18
16-12-22165380,000,920,68-0,02 -2,9% ----0,920,9210 27-9
16-12-22516400,000,600,47-0,01 -2,1% --0,750,600,601 27-9
16-12-2255420,000,600,33+0,02 +6,1% ----0,600,601 16-9
16-12-22550450,000,230,24+0,02 +8,3% ----0,230,231 11:03
16-12-22317500,000,220,09+0,01 +11,1% ----0,220,1914 16-9
16-12-22825600,000,140,010,00 0,0% ----0,140,141 30-8
17-03-231100,00186,75149,41-1,25 -0,8% ----186,75186,751 30-8
17-03-23 120,00--130,76-1,16 -0,9% --------0 --
17-03-23 140,00--112,58-1,13 -1,0% --------0 --
17-03-23 160,00--94,98-1,06 -1,1% --------0 --
17-03-23 180,00--78,34-1,08 -1,4% --------0 --
17-03-23 190,00--70,29-1,00 -1,4% --------0 --
17-03-232200,00124,4862,88-0,98 -1,6% ----124,48124,481 4-8
17-03-23 210,0050,0755,61-0,83 -1,5% ----50,0750,071 20-7
17-03-2396220,0080,8049,08-0,84 -1,7% ----80,8080,8012 13-9
17-03-2331230,0065,6042,71-0,60 -1,4% ----65,6061,454 8-9
17-03-2342240,0032,2537,15-0,76 -2,0% ----32,2532,2510 12:43
17-03-23101250,0026,6031,96-0,56 -1,8% ----26,6026,601 28-9
17-03-2342260,0029,3527,41-0,60 -2,2% ----29,3529,351 22-9
17-03-2388280,0020,2019,80-0,46 -2,3% ----20,2016,307 17:08
17-03-23116300,0013,3214,00-0,40 -2,9% ----13,3211,0038 15:46
17-03-23156320,008,659,76-0,32 -3,3% ----8,657,704 14:46
17-03-23128340,006,556,66-0,17 -2,6% ----6,555,2543 16:20
17-03-2390360,005,754,61-0,15 -3,3% ----5,755,755 27-9
17-03-23200400,002,002,25-0,05 -2,2% ----2,002,002 28-9
17-03-23111450,001,141,13-0,06 -5,3% ----1,141,0315 17:03
17-03-23380500,000,750,76-0,06 -7,9% ----0,750,751 17:29
16-06-23 100,00163,39150,86-1,20 -0,8% ----163,39163,391 21-9
16-06-233120,00131,60132,85-1,15 -0,9% ----131,60131,503 23-9
16-06-23 140,00--115,37-1,05 -0,9% --------0 --
16-06-23 160,0059,1598,65-1,00 -1,0% ----59,1559,152 5-7
16-06-23 180,00--82,79-0,90 -1,1% --------0 --
16-06-23 190,0074,1075,39-0,89 -1,2% ----74,1074,101 23-9
16-06-2389200,0067,5068,30-0,82 -1,2% ----67,5067,501 16:00
16-06-233210,0081,7561,68-0,83 -1,3% ----81,7581,751 7-9
16-06-2366220,0065,0455,24-0,72 -1,3% ----65,0465,041 21-9
16-06-237230,0043,7049,45-0,77 -1,6% ----43,7043,701 28-9
16-06-231240,0069,5043,86-0,72 -1,6% 36,20--69,5069,501 31-8
16-06-2329250,0052,4538,89-0,54 -1,4% ----52,4552,4510 1-9
16-06-2331260,0030,1534,37-0,55 -1,6% ----30,1530,1510 28-9
16-06-2397280,0022,5026,63-0,49 -1,8% ----22,5022,503 13:43
16-06-23143300,0017,0020,31-0,44 -2,2% ----17,2016,5015 13:43
16-06-2347320,0012,5015,18-0,19 -1,3% ----13,4312,4523 13:41
16-06-2318340,0011,0011,28-0,18 -1,6% ----11,009,502 16:17
16-06-23189350,009,509,81-0,19 -1,9% ----9,507,8536 15:54
16-06-23221400,005,104,56-0,09 -2,0% ----5,104,897 23-9
16-06-23218450,002,302,30-0,05 -2,2% ----2,302,301 15:54
16-06-23189500,001,511,38-0,02 -1,4% 0,69--1,751,514 22-9
16-06-23268600,000,630,73+0,01 +1,4% ----0,630,631 28-9
15-09-23 160,00------ -- --------0 --
15-09-23 180,00--86,83-1,09 -1,3% --------0 --
15-09-23 200,00--72,96-0,89 -1,2% --------0 --
15-09-23 220,00--60,68-0,93 -1,5% --------0 --
15-09-23 230,00--55,21-0,99 -1,8% --------0 --
15-09-2312240,0048,6249,84-0,91 -1,8% ----48,6248,6210 15:45
15-09-23 260,00--40,67-0,76 -1,9% --------0 --
15-09-231280,0035,6532,91-0,71 -2,2% ----35,6535,651 27-9
15-09-23 300,00--26,24-0,61 -2,3% --------0 --
15-09-232350,0012,0014,76-0,45 -3,0% ----12,0012,001 11:21
15-09-235400,009,008,08-0,18 -2,2% ----9,009,005 22-9
15-12-235100,00167,09153,31-1,34 -0,9% ----167,09165,303 21-9
15-12-23 120,00--136,52-1,27 -0,9% --------0 --
15-12-23 140,00--120,43-1,27 -1,1% --------0 --
15-12-2328150,00112,00112,87-1,38 -1,2% ----112,00112,001 23-9
15-12-2363160,00117,69105,38-1,36 -1,3% ----118,17117,6962 1-9
15-12-239180,0090,5091,26-1,46 -1,6% ----90,5090,501 23-9
15-12-2348200,0079,0078,22-1,32 -1,7% ----79,0079,005 26-9
15-12-2330220,0061,5066,30-1,19 -1,8% ----61,5058,004 14:38
15-12-2350240,0053,8055,74-1,08 -1,9% --115,0053,8053,801 23-9
15-12-23174260,0051,3046,75-0,93 -2,0% --92,5051,3050,255 27-9
15-12-23196280,0035,9538,80-0,85 -2,2% ----35,9534,052 14:45
15-12-23222300,0028,0032,26-0,85 -2,6% ----28,0527,756 28-9
15-12-23449350,0016,5019,80-0,58 -2,9% ----16,5016,2038 11:38
15-12-23446400,0011,6011,98-0,35 -2,9% ----11,6010,953 15:54
15-12-2399450,006,857,31-0,20 -2,7% ----6,856,158 15:32
15-12-23309500,004,454,76-0,21 -4,4% ----4,454,451 15:32
15-12-23214600,003,402,36-0,10 -4,2% ----3,403,401 1-9
21-06-24 100,00--156,25-1,39 -0,9% --------0 --
21-06-24 150,00117,00118,19-1,30 -1,1% ----117,00117,001 23-9
21-06-241180,00125,0098,01-1,26 -1,3% ----125,00125,001 29-8
21-06-241200,00107,0085,92-1,27 -1,5% ----107,00107,001 2-9
21-06-249220,0066,5074,71-1,18 -1,6% ----66,5066,501 28-9
21-06-242240,0067,5064,76-1,14 -1,8% ----67,5067,501 27-9
21-06-2412300,0045,9541,26-0,86 -2,1% ----45,9545,951 27-9
21-06-241350,0047,5028,08-0,69 -2,5% ----48,0545,403 25-8
21-06-2465400,0025,6019,03-0,36 -1,9% ----25,6025,601 5-9
20-12-248100,00161,00158,11-1,38 -0,9% ----163,00161,003 26-9
20-12-245150,00135,00122,11-1,27 -1,0% ----135,00135,002 1-9
20-12-242180,00110,70103,18-1,22 -1,2% ----110,70110,701 19-9
20-12-24112200,0088,8091,98-1,22 -1,3% ----88,8088,801 23-9
20-12-2413220,00104,0081,26-1,12 -1,4% ----104,00104,001 29-8
20-12-2449240,0064,0071,82-1,06 -1,5% ----64,0064,001 11:54
20-12-2425250,0060,3167,37-1,04 -1,5% ----60,3160,189 11:40
20-12-2426280,0051,4555,55-0,96 -1,7% ----51,4551,451 28-9
20-12-24211300,0045,0048,59-0,76 -1,6% ----45,0045,001 12:57
20-12-24134350,0031,5035,15-0,75 -2,1% ----31,5031,5011 14:02
20-12-24236400,0022,6225,47-0,59 -2,3% ----22,6222,6220 14:02
20-12-24103450,0017,9018,66-0,42 -2,3% ----17,9017,1013 15:38
20-12-24140500,0013,4513,92-0,26 -1,9% ----13,4512,503 15:44
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by