Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 512,40509,40+3,00 +0,6% 516,00510,8090.72317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-12-2025)
Totaal volume 1.457 (715 Calls, 742 Puts)
Totaal open interest bij opening 15.587 (8.311 Calls, 7.276 Puts)
Call / Put ratio 0,96
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-253140,000,070,01-- -- ----0,070,0616 22-9
19-12-257160,000,050,01-- -- ----0,060,054 30-9
19-12-256180,000,700,01-- -- ----0,700,701 25-7
19-12-25170200,000,060,01-- -- ----0,060,061 21-11
19-12-2550220,000,030,01+0,02 +200,0% ----0,030,031 27-11
19-12-2542240,001,550,01-- -- ----1,551,551 28-8
19-12-25350250,000,050,02-- -- ----0,050,051 27-11
19-12-258260,000,500,03-- -- ----0,500,503 13-10
19-12-25100280,000,450,07-- -- ----0,450,451 14-11
19-12-25228300,000,050,12-0,07 -58,3% ----0,050,051 11-12
19-12-2520320,000,020,01-- -- ----0,020,021 8-12
19-12-2569340,000,050,02-- -- ----0,050,051 15-12
19-12-25316350,000,050,03+0,02 +66,7% --0,120,050,054 19-12
19-12-2569360,000,100,05-- -- --0,120,100,101 8-12
19-12-25175380,000,810,08-- -- ----0,810,811 1-12
19-12-256390,001,150,08-- -- ----1,151,006 1-12
19-12-25435400,000,100,09-- -- --0,030,100,1027 15-12
19-12-2515410,000,600,10-- -- ----0,600,601 5-12
19-12-25349420,000,130,11+0,02 +18,2% --0,030,130,131 19-12
19-12-2572430,000,040,12-0,08 -66,7% --0,120,040,041 19-12
19-12-25175440,000,060,13-- -- ----0,060,061 17-12
19-12-25677450,000,070,18-0,11 -61,1% --0,010,070,0710 19-12
19-12-25276460,000,050,39-0,34 -87,2% --0,130,050,0511 19-12
19-12-25102470,000,250,01-- -- --0,120,250,208 18-12
19-12-258475,000,950,02-- -- --0,120,950,952 16-12
19-12-25585480,000,010,05-0,04 -80,0% --0,130,100,0111 19-12
19-12-2512485,000,140,13+0,01 +7,7% --0,120,140,145 19-12
19-12-2573490,000,040,29-0,25 -86,2% 0,020,140,330,018 19-12
19-12-2543495,000,100,54-0,44 -81,5% --0,140,710,1038 19-12
19-12-25571500,000,010,88-0,87 -98,9% --0,011,630,0175 19-12
19-12-2554510,000,802,34-1,74 -74,4% 0,201,746,300,7636 19-12
19-12-2574520,009,606,23+3,37 +54,1% 7,359,3514,306,0037 19-12
19-12-2543530,0017,5013,41+4,09 +30,5% 17,3019,3023,2017,5023 19-12
19-12-2567540,0026,7722,43+4,34 +19,3% 26,9529,6033,0025,5019 19-12
19-12-25206550,0037,6032,22+5,38 +16,7% 36,5040,1042,5036,806 19-12
19-12-25113560,0048,0042,20+5,80 +13,7% 46,3550,3052,0048,0068 19-12
19-12-252570,0060,0052,20+8,40 +16,1% 56,3560,3060,0060,002 18-12
19-12-2510580,0072,4062,20+10,20 +16,4% 66,3570,3072,4071,503 19-12
19-12-25 590,00--72,20-- -- 76,3080,30----0 --
19-12-25263600,0088,3382,20+6,13 +7,5% 86,3590,3093,0088,0012 19-12
19-12-25 620,0064,40102,20-- -- 106,30110,3064,4064,401 9-12
19-12-25 640,00--122,20+8,40 +6,9% 126,30130,30----0 --
19-12-2511650,00137,49132,20+5,29 +4,0% 136,35140,25137,49137,491 19-12
19-12-25 680,00--162,20+8,40 +5,2% 166,30170,30----0 --
19-12-25 700,00133,00182,20+8,40 +4,6% 186,30190,30133,00133,001 31-10
19-12-25 720,00--202,20-- -- 206,30210,30----0 --
19-12-25 760,00208,63242,20+8,40 +3,5% 246,25250,25208,63207,892 6-11
19-12-25 800,00350,00282,20-- -- 286,25290,25350,00350,001 31-7
19-12-25 900,00454,05382,20+8,40 +2,2% 386,25390,25454,05454,0510 30-7
19-12-25 1.000,00588,66482,20-- -- 486,20490,20588,66588,6610 6-8
19-12-25 1.200,00689,79682,20-- -- 686,20690,20691,13689,7911 18-12
16-01-26 200,00--0,01-- -- --------0 --
16-01-26 220,00--0,01-- -- --------0 --
16-01-26 240,00--0,01-- -- --------0 --
16-01-26 250,000,420,02-- -- ----0,420,424 17-11
16-01-26 280,00--0,08-- -- --------0 --
16-01-26 300,000,220,15-- -- ----0,220,221 18-12
16-01-26 320,000,360,28-- -- ----0,360,361 15-12
16-01-26 340,000,450,41-- -- ----0,450,451 17-12
16-01-26 360,001,200,57-- -- ----1,201,201 4-12
16-01-26 380,000,820,83-- -- ----0,820,821 18-12
16-01-26 400,001,051,24-- -- --5,401,051,0011 19-12
16-01-261410,003,321,490,00 0,0% ----3,323,321 3-12
16-01-26 420,001,801,88-- -- ----1,951,807 19-12
16-01-26 430,002,282,26-- -- ----2,282,283 12-12
16-01-26 440,002,752,97-- -- ----3,102,758 19-12
16-01-26 450,003,583,82-- -- ----4,303,5811 19-12
16-01-26 460,004,505,03-- -- ----5,404,5021 19-12
16-01-26 470,006,206,72-- -- ----6,706,205 19-12
16-01-26 480,008,008,96-- -- ----10,008,0016 19-12
16-01-26 490,0010,9011,79-- -- ----12,5510,6047 19-12
16-01-26 500,0014,6015,27-- -- ----17,0014,0034 19-12
16-01-26 520,0022,7725,11-- -- ----26,7522,7742 19-12
16-01-26 540,0036,2538,48-- -- ----40,7536,2010 19-12
16-01-26 560,0046,1254,61-- -- ----49,3546,123 18-12
16-01-26 580,0073,3072,58-- -- ----73,3070,005 17-12
16-01-26 600,0081,7591,57-- -- ----81,7581,751 17-12
16-01-26 620,0086,50111,17-- -- ----86,5078,502 6-11
16-01-26 640,00133,85130,91-- -- ----133,85133,853 4-12
16-01-26 680,00148,00170,74-- -- ----148,00148,0010 12-12
16-01-26 720,00214,61210,70-- -- ----214,79214,615 20-11
16-01-26 760,00206,61250,670,00 0,0% ----206,61206,611 4-11
20-02-26 200,00--0,11-- -- --------0 --
20-02-26 220,00--0,21-- -- --------0 --
20-02-26 240,00--0,38-- -- --------0 --
20-02-26 250,000,500,45-- -- ----0,500,503 19-12
20-02-26 280,000,900,85-- -- ----0,900,901 15-12
20-02-26 300,001,201,13-- -- ----1,201,201 15-12
20-02-26 320,001,401,47-- -- ----1,401,401 19-12
20-02-26 340,002,111,95-- -- ----2,112,111 16-12
20-02-26 360,002,802,58-- -- ----2,802,801 15-12
20-02-26 380,003,103,38-- -- ----3,103,101 18-12
20-02-26 400,004,474,67-- -- ----4,474,4710 19-12
20-02-26 410,00--5,52-- -- --8,80----0 --
20-02-26 420,007,006,67-- -- ----7,007,001 17-12
20-02-26 430,007,757,89-- -- ----7,757,751 19-12
20-02-26 440,0010,009,64-- -- ----10,0010,007 19-12
20-02-26 450,0011,6911,46-- -- ----12,2411,697 19-12
20-02-26 460,0013,5013,90-- -- 10,50--13,5013,503 19-12
20-02-26 470,0017,4016,45-- -- ----17,4015,709 19-12
20-02-26 480,0021,6119,72-- -- ----21,6121,611 16-12
20-02-26 490,0021,6023,18-- -- ----21,6021,602 19-12
20-02-26222500,0028,0027,470,00 0,0% ----28,0028,001 18-12
20-02-26 520,0037,3037,39-- -- ----38,5537,303 19-12
20-02-26 540,0050,1049,63-- -- ----50,1050,103 19-12
20-02-26 560,0054,5063,70-- -- ----54,5054,501 12-12
20-02-26 580,0083,2579,42-- -- ----83,2583,251 17-12
20-02-26 600,0096,5096,43-- -- ----96,5096,503 18-12
20-02-26 620,00--114,31-- -- --------0 --
20-02-26 640,00--132,92-- -- --------0 --
20-02-26 680,00--171,45-- -- --------0 --
20-02-26 720,00--210,99-- -- --------0 --
20-03-26 140,000,560,09-- -- ----0,560,561 13-11
20-03-26 160,000,280,20-- -- ----0,280,281 8-12
20-03-26 180,000,500,37-- -- ----0,500,501 31-10
20-03-26 200,000,590,67-- -- ----0,590,591 17-12
20-03-26 220,001,090,88-- -- ----1,090,922 17-12
20-03-26 240,002,101,17-- -- ----2,102,101 18-9
20-03-26 250,002,051,30-- -- ----2,052,051 24-11
20-03-26 260,001,451,48-- -- ----1,451,4520 17-12
20-03-26 280,002,751,95-- -- ----2,752,7515 25-11
20-03-26 300,002,442,46-- -- ----2,442,441 18-12
20-03-26 320,003,653,11-- -- ----3,653,651 3-12
20-03-26 340,003,503,89-- -- ----3,503,501 12-12
20-03-26 350,006,804,39-- -- ----6,806,802 26-11
20-03-26622360,005,105,070,00 0,0% ----5,105,101 15-12
20-03-26 380,006,776,60-- -- --7,056,816,775 19-12
20-03-26 400,009,008,87-- -- ----9,258,9512 19-12
20-03-26 420,0012,0012,01-- -- ----12,0012,002 19-12
20-03-26 440,0015,4016,06-- -- ----15,4015,401 19-12
20-03-26 450,00------ -- ---------- --
20-03-26 460,0021,8521,43-- -- ----21,8521,852 19-12
20-03-26 470,00------ -- ---------- --
20-03-26 480,0025,5528,25-- -- 15,00--25,5525,551 18-12
20-03-26 490,00------ -- ---------- --
20-03-26 500,0038,1036,72-- -- ----38,1038,101 19-12
20-03-26 520,00------ -- ---------- --
20-03-26 540,00------ -- ---------- --
20-03-26 550,0065,4365,28-- -- ----65,4365,431 19-12
20-03-26 560,00------ -- ---------- --
20-03-26 580,00------ -- ---------- --
20-03-26 600,00100,80102,65-- -- ----100,80100,8066 19-12
20-03-26 650,00107,00145,88-- -- ----107,00105,7512 9-12
20-03-26 680,00------ -- ---------- --
20-03-26 700,00195,64192,69-- -- ----195,64195,643 4-12
20-03-26 800,00321,75291,02-- -- ----322,40321,756 27-11
20-03-26 900,00445,65390,60-- -- ----445,65445,654 23-7
20-03-26 1.000,00--490,60-- -- --------0 --
20-03-26 1.200,00694,55690,60-- -- ----701,33694,5530 20-11
19-06-26 140,000,700,85-- -- ----0,700,701 9-12
19-06-26 160,001,041,13-- -- ----1,041,041 17-12
19-06-26 180,001,601,52-- -- ----1,601,605 3-10
19-06-26 200,002,102,07-- -- 1,85--2,102,101 2-12
19-06-26 220,002,482,48-- -- ----2,482,481 18-12
19-06-26 240,003,243,07-- -- ----3,243,241 15-12
19-06-26 250,003,153,39-- -- ----3,153,151 8-12
19-06-26 280,004,524,62-- -- ----4,524,521 15-12
19-06-26 300,005,755,70-- -- ----5,755,752 15-12
19-06-26 320,007,007,20-- -- ----7,007,001 19-12
19-06-26 340,007,659,03-- -- ----7,657,651 8-12
19-06-26 350,009,1010,29-- -- ----9,109,101 8-12
19-06-26 360,0018,3011,56-- -- ----18,3018,304 21-11
19-06-26 380,0020,3014,63-- -- ----20,5520,003 2-12
19-06-26 400,0018,9518,65-- -- ----19,0018,953 19-12
19-06-26 420,0022,7023,60-- -- ----22,7022,701 8-12
19-06-26 440,0023,5429,25-- -- ----23,5423,541 8-12
19-06-26 450,0028,2132,76-- -- ----28,2128,211 12-12
19-06-26 460,0035,3036,19-- -- ----35,3035,301 19-12
19-06-26 480,0046,3144,10-- -- ----46,3144,113 17-12
19-06-26 500,0050,2153,36-- -- ----50,2150,2110 18-12
19-06-26 550,0082,6581,76-- -- ----82,6582,651 19-12
19-06-26 600,00115,35116,69-- -- ----115,35115,351 19-12
19-06-26172650,00153,99156,500,00 0,0% ----153,99153,991 19-12
19-06-26 700,00209,47199,78-- -- ----211,07207,303 20-11
19-06-26 800,00387,80293,11-- -- ----387,80387,803 7-8
19-06-26 900,00396,33390,73-- -- ----396,57396,335 20-11
19-06-26 1.000,00445,42490,60-- -- ----445,42445,421 29-10
19-06-26 1.200,00699,57690,60-- -- ----699,88699,573 20-11
18-09-26 160,001,882,02-- -- ----1,881,881 17-12
18-09-26 180,002,482,47-- -- --2,602,482,472 17-12
18-09-26 200,002,953,18-- -- ----2,952,953 10-12
18-09-26 220,004,223,95-- -- ----4,224,224 8-10
18-09-2616240,005,204,900,00 0,0% ----5,205,201 5-11
18-09-26 250,005,755,40-- -- ----5,855,752 3-12
18-09-2617300,009,009,140,00 0,0% ----9,009,002 19-12
18-09-26 340,0014,1614,15-- -- ----14,1614,161 18-12
18-09-26 350,0015,8515,78-- -- ----15,8515,851 19-12
18-09-26 360,00--17,65-- -- --------0 --
18-09-2614380,0022,3521,790,00 0,0% ----22,3522,3510 18-12
18-09-26 400,0025,7026,87-- -- ----27,1025,703 18-12
18-09-26 420,0032,6532,45-- -- ----32,6532,653 18-12
18-09-26 440,0039,8039,30-- -- ----39,8039,801 18-12
18-09-26 460,0048,4646,68-- -- ----48,4648,461 17-12
18-09-26 480,0055,5755,35-- -- ----55,5755,571 15-12
18-09-26 500,0065,0764,71-- -- ----65,0765,071 15-12
18-09-26 550,0090,2792,87-- -- ----90,2790,271 18-12
18-09-26 600,00123,27126,63-- -- ----123,27123,271 16-12
18-09-26 650,00151,75164,82-- -- ----151,75151,753 8-12
18-09-26 700,00185,15206,24-- -- ----185,95185,1059 2-10
18-09-26 800,00288,19296,27-- -- ----288,26288,1910 13-11
18-09-26 900,00--391,51-- -- --------0 --
18-09-26 1.000,00450,00490,60-- -- ----450,00450,005 10-12
18-09-26 1.200,00--690,60-- -- --------0 --
18-12-26 180,00------ -- ---------- --
18-12-26 200,004,004,39-- -- ----4,004,001 12-12
18-12-26 220,00------ -- ---------- --
18-12-26 240,007,606,70-- -- ----7,607,601 2-12
18-12-2621250,006,507,450,00 0,0% ----6,506,503 10-12
18-12-26 280,009,3010,34-- -- ----9,309,302 8-12
18-12-26 300,0013,0012,91-- -- ----13,0013,001 15-12
18-12-26 350,0021,0021,49-- -- ----21,7021,004 19-12
18-12-26 380,00------ -- ---------- --
18-12-26275400,0034,4034,410,00 0,0% 24,00--34,4034,402 19-12
18-12-26 420,00------ -- ---------- --
18-12-26 440,00------ -- ---------- --
18-12-26 450,0052,7551,78-- -- ----52,7552,751 19-12
18-12-26 460,00------ -- ---------- --
18-12-26 480,00------ -- ---------- --
18-12-26 500,0071,6074,50-- -- ----71,6067,1034 12-12
18-12-26 550,0092,60102,70-- -- ----92,6092,601 12-12
18-12-26 600,00136,00135,80-- -- ----136,00136,001 15-12
18-12-26 700,00211,50213,04-- -- ----211,50211,501 19-12
18-12-26 800,00264,85300,37-- -- ----264,85264,853 9-12
18-12-26 900,00408,07394,04-- -- ----408,07408,071 25-9
18-12-26 1.000,00449,12491,420,00 0,0% ----449,23449,122 24-10
18-12-26 1.200,00785,20690,82-- -- ----785,20785,2010 2-9
18-06-27 200,007,706,68-- -- ----7,707,702 1-12
18-06-27 240,00--10,39-- -- --------0 --
18-06-27 250,0010,9011,54-- -- ----10,9010,901 12-12
18-06-27 300,0024,0019,29-- -- ----24,0024,001 24-11
18-06-27 350,0029,2630,66-- -- ----29,2628,794 8-10
18-06-27 400,0058,9846,10-- -- ----58,9858,9812 21-11
18-06-27 450,0078,0065,75-- -- ----78,0077,553 25-11
18-06-27 500,0079,1089,67-- -- ----79,1079,101 8-12
18-06-27 600,00133,75150,38-- -- ----133,75133,755 29-10
18-06-27 700,00202,85224,57-- -- ----202,85202,853 2-10
18-06-27 800,00338,20308,22-- -- ----338,20338,203 28-11
18-06-27 900,00--398,73-- -- --------0 --
18-06-27 1.000,00527,96493,77-- -- ----527,96527,961 24-11
18-06-27 1.200,00650,97690,600,00 0,0% ----654,00650,9715 16-10
17-12-27 200,0010,159,17-- -- ----10,1510,102 26-11
17-12-27 240,0011,0014,23-- -- ----11,0011,001 27-10
17-12-27 250,0018,5115,96-- -- ----18,5418,511 26-11
17-12-27 280,0022,6521,37-- -- ----22,6522,651 20-11
17-12-27 300,0026,2025,77-- -- ----26,2026,201 14-10
17-12-27 350,0033,0039,25-- -- ----33,0033,002 10-12
17-12-2741400,0047,7055,860,00 0,0% ----47,7047,701 10-12
17-12-27 450,0067,3576,95-- -- ----67,3567,351 10-12
17-12-27 500,00102,00101,96-- -- ----102,00102,003 18-12
17-12-27 550,00146,63130,56-- -- ----146,73146,635 24-11
17-12-27 600,00141,25162,35-- -- ----141,25141,251 9-12
17-12-27 700,00234,75235,03-- -- ----234,75234,7516 3-7
17-12-277800,00424,48316,740,00 0,0% ----424,48424,482 14-4
17-12-27 900,00364,40404,83-- -- ----364,40364,233 30-10
17-12-27 1.000,00530,51496,92-- -- ----530,51530,245 24-11
17-12-27 1.200,00726,95691,34-- -- ----726,95726,951 6-3
15-12-28 150,006,806,32-- -- ----6,806,801 24-9
15-12-28 200,0012,2014,40-- -- ----12,2012,201 9-12
15-12-28 250,0021,2024,06-- -- ----21,2021,2010 10-12
15-12-28 280,0030,2031,42-- -- ----30,2030,201 5-12
15-12-28 300,0033,5736,88-- -- ----33,5733,571 10-12
15-12-28 350,0051,5052,95-- -- ----51,5051,502 23-9
15-12-28 400,0073,0072,61-- -- ----73,0073,002 18-12
15-12-28 450,00100,5895,43-- -- ----100,58100,581 14-11
15-12-28 500,00123,35121,64-- -- ----124,80123,1645 4-12
15-12-28 550,00153,50150,71-- -- ----153,50153,501 17-12
15-12-28 600,00182,75182,34-- -- ----182,75182,751 17-12
15-12-28 700,00246,31252,63-- -- ----246,31246,192 13-11
15-12-28 800,00357,82331,85-- -- ----357,82357,821 1-12
15-12-28 900,00444,52416,37-- -- ----444,52444,256 24-11
15-12-28 1.000,00461,15504,97-- -- ----461,15461,151 7-10
15-12-28 1.200,00740,55692,75-- -- ----740,55740,4615 18-3
21-12-29 150,009,508,87-- -- ----9,509,501 24-9
21-12-29 200,0014,6519,52-- -- ----14,6514,6520 10-12
21-12-29 250,0030,0031,33-- -- ----30,0030,001 7-11
21-12-29 280,0036,3539,82-- -- ----36,3536,352 10-12
21-12-29 300,0041,2546,19-- -- --49,0041,2541,251 2-10
21-12-29 350,0057,7064,16-- -- ----57,7057,701 9-12
21-12-29 400,0086,0085,34-- -- ----86,0086,002 19-12
21-12-29 450,00110,75109,53-- -- ----112,30110,6645 4-12
21-12-29 500,00132,64136,56-- -- ----132,64132,641 17-12
21-12-29 550,00167,04165,86-- -- ----167,04160,643 17-12
21-12-29 600,00205,00197,62-- -- ----205,00205,002 3-12
21-12-29 700,00259,00266,99-- -- ----259,00259,002 8-12
21-12-29 800,00368,84343,13-- -- ----368,84368,841 1-12
21-12-29 900,00424,51424,95-- -- ----424,51424,511 19-12
21-12-29131.000,00484,00512,860,00 0,0% ----484,00484,001 11-12
21-12-29 1.200,00--697,24-- -- --------0 --
20-12-30 250,00------ -- ---------- --
20-12-30 300,00------ -- ---------- --
20-12-30 350,00------ -- ---------- --
20-12-30 400,00------ -- ---------- --
20-12-30 450,00------ -- ---------- --
20-12-30 500,00------ -- ---------- --
20-12-30 600,00------ -- ---------- --
20-12-30 700,00------ -- ---------- --
20-12-30 800,00------ -- ---------- --
20-12-30 1.000,00------ -- ---------- --
20-12-30 1.200,00------ -- ---------- --
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

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Ons privacy statement is van toepassing.

Meldingen

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?