Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 558,20553,00+5,20 +0,9% 562,80554,0035.26510:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-12-2025)
Totaal volume 1.915 (1.172 Calls, 743 Puts)
Totaal open interest bij opening 4.125 (2.680 Calls, 1.445 Puts)
Call / Put ratio 1,58
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
19-12-25 240,001,550,01-- -- ----1,551,551 28-8
19-12-25 250,000,050,02-- -- ----0,050,051 27-11
19-12-25 260,000,500,01-- -- ----0,500,503 13-10
19-12-25 280,000,450,01-- -- ----0,450,451 14-11
19-12-25 300,000,050,02+0,03 +150,0% ----0,050,051 8-12
19-12-25 320,000,020,03-0,01 -33,3% ----0,020,021 12:26
19-12-25 340,000,450,06-- -- ----0,450,262 27-11
19-12-25 350,000,070,08-0,01 -12,5% ----0,070,071 17:15
19-12-25 360,000,100,100,00 0,0% ----0,100,101 8-12
19-12-25 380,000,810,16-- -- ----0,810,811 1-12
19-12-25 390,001,150,20-- -- ----1,151,006 1-12
19-12-25 400,000,240,25-0,01 -4,0% 0,102,100,250,243 15:32
19-12-25 410,000,600,33-- -- ----0,600,601 5-12
19-12-25 420,000,400,44-0,04 -9,1% --2,700,400,401 14:36
19-12-25 430,000,490,60-0,11 -18,3% ----0,600,493 15:08
19-12-25 440,000,630,84-0,21 -25,0% ----0,900,636 12:02
19-12-25 450,000,701,18-0,48 -40,7% 0,40--1,070,707 16:33
19-12-25 460,000,891,78-0,89 -50,0% 0,752,001,200,8844 16:38
19-12-25 470,001,052,54-1,49 -58,7% 0,44--2,401,055 15:47
19-12-25 475,001,603,11-1,51 -48,6% ----2,201,602 13:43
19-12-25 480,001,403,77-2,37 -62,9% ----2,841,4015 16:27
19-12-25 485,003,224,54-1,32 -29,1% ----3,223,221 8-12
19-12-25 490,001,945,48-3,54 -64,6% ----3,531,949 16:08
19-12-25 495,002,256,68-4,43 -66,3% ----3,902,255 17:18
19-12-25 500,002,548,13-5,59 -68,8% ----8,052,5466 17:29
19-12-25 510,003,7511,58-7,83 -67,6% ----8,053,7528 17:28
19-12-25 520,006,0016,18-10,18 -62,9% ----12,355,7062 16:53
19-12-25 530,007,5022,01-14,51 -65,9% ----17,457,5050 17:29
19-12-25 540,0010,9028,88-17,98 -62,3% ----25,6010,9068 17:29
19-12-25 550,0015,1536,66-21,51 -58,7% ----25,0015,1522 17:29
19-12-25 560,0023,0045,15-22,15 -49,1% ----34,2022,7520 16:33
19-12-25 570,00------ -- ---------- --
19-12-25 580,0038,0963,52-25,43 -40,0% ----55,3037,858 16:33
19-12-25 590,00------ -- ---------- --
19-12-25 600,0052,1082,96-30,86 -37,2% ----52,6052,1016 17:29
19-12-25 620,0075,45102,80-27,35 -26,6% ----75,4575,451 15:58
19-12-25 640,00--122,80-- -- --------0 --
19-12-25 650,00150,00132,80-- -- ----150,00150,004 14-11
19-12-25 680,00--162,80-- -- --------0 --
19-12-25 700,00133,00182,80-35,80 -19,6% ----133,00133,001 31-10
19-12-25 720,00--202,80-- -- --------0 --
19-12-25 760,00208,63242,80-- -- ----208,63207,892 6-11
19-12-25 800,00350,00282,80-- -- ----350,00350,001 31-7
19-12-25 900,00454,05382,80-- -- ----454,05454,0510 30-7
19-12-25 1.000,00588,66482,80-- -- ----588,66588,6610 6-8
19-12-25 1.200,00693,90682,80-- -- ----693,90693,2914 4-12
16-01-26 200,00--0,01-- -- --------0 --
16-01-26 220,00--0,03-- -- --------0 --
16-01-26 240,00--0,08-- -- --------0 --
16-01-26 250,000,420,10-- -- ----0,420,424 17-11
16-01-26 280,00--0,26-- -- --------0 --
16-01-26 300,000,800,38-- -- ----0,800,801 26-11
16-01-262320,001,070,54-0,13 -24,1% ----1,071,072 25-11
16-01-26 340,000,600,77-0,17 -22,1% ----0,600,601 13:12
16-01-26 360,001,201,04-- -- ----1,201,201 4-12
16-01-26 380,001,401,37-- -- ----1,401,405 5-12
16-01-26 400,002,461,90-- -- --5,402,462,461 4-12
16-01-26 410,003,322,29-- -- ----3,323,321 3-12
16-01-26 420,001,902,78-0,88 -31,7% ----1,901,902 16:30
16-01-26 430,004,503,42-- -- ----4,504,502 4-12
16-01-26 440,003,104,25-1,15 -27,1% ----3,453,105 13:23
16-01-26 450,003,855,35-1,50 -28,0% ----4,103,8511 13:23
16-01-26 460,005,046,79-1,75 -25,8% ----5,515,045 12:49
16-01-26 470,0011,008,61-- -- ----11,0011,005 4-12
16-01-26 480,0010,2510,86-- -- ----10,2510,009 5-12
16-01-26 490,007,8513,64-5,79 -42,4% ----10,007,5513 16:43
16-01-26 500,009,3517,04-7,69 -45,1% ----15,009,3545 17:27
16-01-26 520,0015,4525,89-10,44 -40,3% ----19,4515,0024 16:38
16-01-26 540,0022,2537,59-15,34 -40,8% --36,0029,5022,253 17:19
16-01-26 560,0032,6551,81-19,16 -37,0% ----37,6032,6518 16:53
16-01-26 580,0051,5567,98-16,43 -24,2% ----51,5551,553 14:21
16-01-26 600,0067,5085,56-18,06 -21,1% ----67,5067,504 14:21
16-01-26 620,0086,50104,15-- -- ----86,5078,502 6-11
16-01-268640,00133,85123,26-32,79 -26,6% ----133,85133,853 4-12
16-01-26 680,00202,04162,80-- -- ----202,04202,044 27-11
16-01-26 720,00214,61202,80-- -- ----214,79214,615 20-11
16-01-26 760,00206,61242,80-- -- ----206,61206,611 4-11
20-02-26 200,00--0,09-- -- --------0 --
20-02-26 220,00--0,20-- -- --------0 --
20-02-26 240,00--0,38-- -- --------0 --
20-02-26 250,00--0,48-- -- --------0 --
20-02-26 280,001,250,90-- -- ----1,251,251 28-11
20-02-26 300,001,801,28-- -- ----1,801,805 28-11
20-02-26 320,001,501,67-- -- ----1,501,501 5-12
20-02-26 340,00--2,20-- -- --------0 --
20-02-262360,003,402,87-0,68 -23,7% ----3,403,402 3-12
20-02-26 380,00--3,78-- -- --------0 --
20-02-26 400,005,425,06-- -- ----5,425,421 4-12
20-02-26 410,00--6,00-- -- --------0 --
20-02-26 420,005,007,13-2,13 -29,9% ----5,005,004 17:18
20-02-26 430,00--8,48-- -- --------0 --
20-02-26 440,0017,3510,04-- -- ----17,3517,351 2-12
20-02-26 450,009,6411,94-2,30 -19,3% ----9,649,641 13:13
20-02-26 460,0011,3914,17-2,78 -19,6% ----11,3911,392 13:13
20-02-26 470,0014,0016,74-2,74 -16,4% ----14,0014,001 12:11
20-02-26 480,0017,6019,72-2,12 -10,8% ----17,6017,052 8-12
20-02-26 490,0017,9023,20-5,30 -22,8% ----17,9017,904 14:23
20-02-2630500,0018,8527,07-9,54 -35,2% ----20,6518,8528 16:38
20-02-26 520,0025,8536,39-10,54 -29,0% ----25,8525,851 15:52
20-02-26 540,0034,1047,74-13,64 -28,6% ----34,5534,1012 16:40
20-02-26 560,0044,6560,82-16,17 -26,6% ----44,6544,255 16:38
20-02-26 580,00--75,59-- -- --------0 --
20-02-26 600,00--91,62-- -- --------0 --
20-02-26 620,00------ -- ---------- --
20-02-26 640,00--126,54-- -- --------0 --
20-02-26 680,00--164,07-- -- --------0 --
20-02-26 720,00------ -- --------0 --
20-03-2641140,000,560,18-0,10 -55,6% ----0,560,561 13-11
20-03-26 160,000,280,32-0,04 -12,5% ----0,280,281 17:18
20-03-26 180,000,500,51-- -- ----0,500,501 31-10
20-03-26 200,001,200,73-- -- ----1,201,201 18-11
20-03-26 220,000,750,98-0,23 -23,5% ----0,750,753 15:15
20-03-26 240,002,101,28-- -- ----2,102,101 18-9
20-03-26 250,002,051,45-- -- ----2,052,051 24-11
20-03-26 260,001,851,65-- -- ----1,851,8517 6-11
20-03-26 280,002,752,09-- -- ----2,752,7515 25-11
20-03-26 300,002,502,60-- -- ----2,502,501 5-12
20-03-26 320,003,653,27-- -- ----3,653,651 3-12
20-03-26 340,003,554,15-0,60 -14,5% ----3,553,552 13:09
20-03-2621350,006,804,70-1,01 -21,5% 3,64--6,806,802 26-11
20-03-26618360,004,695,35-1,17 -21,9% ----4,694,691 11:55
20-03-26 380,0010,707,00-- -- --7,0510,7010,707 27-11
20-03-26 400,009,259,26-- -- ----9,509,252 5-12
20-03-26 420,009,5012,39-2,89 -23,3% ----9,509,503 16:42
20-03-2679440,0012,2516,44-4,71 -28,6% ----13,4012,252 16:11
20-03-26 460,0015,9521,67-5,72 -26,4% ----19,8015,954 17:28
20-03-26 480,0021,5928,17-6,58 -23,4% ----22,9821,593 15:52
20-03-26 500,0029,2536,22-6,97 -19,2% ----29,2529,252 14:47
20-03-26 550,0047,7563,15-15,40 -24,4% ----56,5547,759 17:21
20-03-26 600,00102,3098,79-- -- ----102,30102,301 4-12
20-03-26 650,00123,65140,38-16,73 -11,9% ----123,65123,651 13:53
20-03-26 700,00195,64185,86-- -- ----195,64195,643 4-12
20-03-26 800,00321,75283,01-- -- ----322,40321,756 27-11
20-03-26 900,00445,65382,80-- -- ----445,65445,654 23-7
20-03-26 1.000,00--482,80-- -- --------0 --
20-03-26 1.200,00694,55682,80-- -- ----701,33694,5530 20-11
19-06-26 140,001,220,77-- -- ----1,221,221 18-11
19-06-26 160,001,001,18-0,18 -15,3% ----1,030,985 17:01
19-06-26 180,001,601,58-- -- ----1,601,605 3-10
19-06-2655200,002,102,05-0,25 -12,2% ----2,102,101 2-12
19-06-26 220,002,642,54-- -- ----2,642,641 13-11
19-06-26 240,002,933,18-- -- ----2,932,931 5-12
19-06-26 250,003,153,53-0,38 -10,8% ----3,153,151 8-12
19-06-26 280,004,304,76-0,46 -9,7% --4,404,304,301 11:54
19-06-26 300,005,605,81-- -- ----5,605,605 5-12
19-06-26 320,007,157,30-- -- ----7,157,1510 2-10
19-06-26 340,007,659,17-1,52 -16,6% ----7,657,651 16:01
19-06-2664350,009,1010,31-1,94 -18,8% ----9,109,101 15:17
19-06-26 360,0018,3011,64-- -- ----18,3018,304 21-11
19-06-26 380,0020,3014,76-- -- ----20,5520,003 2-12
19-06-26 400,0019,4018,62-- -- ----19,4019,401 4-12
19-06-26 420,0022,7023,35-0,65 -2,8% ----22,7022,701 8-12
19-06-26 440,0023,5429,00-5,46 -18,8% ----23,5423,541 16:29
19-06-26 450,0043,4632,20-- -- ----43,5943,4618 27-11
19-06-26 460,0042,7635,68-- -- ----42,7642,0311 3-12
19-06-26 480,0050,0043,40-- -- ----50,0050,001 3-12
19-06-26 500,0042,2852,20-9,92 -19,0% ----43,0042,285 17:20
19-06-26 550,0065,5079,40-13,90 -17,5% ----66,5065,507 16:19
19-06-26 600,0094,53113,20-18,67 -16,5% ----94,5394,531 17:20
19-06-26 650,00183,49151,85-- -- ----183,49183,492 1-12
19-06-26 700,00209,47194,11-- -- ----211,07207,303 20-11
19-06-26 800,00387,80285,90-- -- ----387,80387,803 7-8
19-06-26 900,00396,33382,95-33,94 -8,9% ----396,57396,335 20-11
19-06-26 1.000,00445,42482,80-- -- ----445,42445,421 29-10
19-06-26 1.200,00699,57682,80-- -- ----699,88699,573 20-11
18-09-26 160,001,781,83-0,05 -2,7% ----1,781,781 8-12
18-09-26 180,003,002,52-- -- ----3,003,001 14-11
18-09-26 200,003,303,30-- -- ----3,303,302 13-11
18-09-26 220,004,224,09-- -- ----4,224,224 8-10
18-09-26 240,005,205,05-- -- ----5,205,201 5-11
18-09-26 250,005,755,59-- -- ----5,855,752 3-12
18-09-26 300,009,109,30-- -- ----9,109,105 5-12
18-09-26 340,00--14,32-- -- --------0 --
18-09-26 350,0015,6115,94-- -- ----15,6115,612 5-12
18-09-26 360,00--17,66-- -- --------0 --
18-09-26 380,0021,8321,77-- -- ----21,8321,831 15-10
18-09-26 400,0027,6026,67-- -- ----27,6027,601 4-12
18-09-26 420,0037,0232,31-- -- ----37,0237,021 3-12
18-09-26 440,0043,6538,80-- -- ----43,6543,651 3-12
18-09-26 460,0059,9046,23-- -- ----59,9059,901 24-11
18-09-26 480,0046,6054,46-7,86 -14,4% ----46,6046,601 16:39
18-09-26 500,0058,5063,66-5,16 -8,1% ----59,0058,507 13:06
18-09-26 550,0077,0090,96-13,96 -15,3% ----78,6077,0013 17:24
18-09-26 600,00123,27123,80-- -- ----123,27123,2718 13-11
18-09-26 650,00151,75160,95-9,20 -5,7% ----151,75151,753 12:02
18-09-26 700,00185,15201,48-- -- ----185,95185,1059 2-10
18-09-26 800,00288,19289,89-- -- ----288,26288,1910 13-11
18-09-26 900,00--384,70-- -- --------0 --
18-09-26 1.000,00523,00482,80-- -- ----530,00523,0020 2-12
18-09-26 1.200,00--682,80-- -- --------0 --
18-12-26 200,005,554,63-- -- --4,805,555,551 21-11
18-12-26 240,007,606,99-- -- ----7,607,601 2-12
18-12-26 250,009,417,71-- -- ----9,419,411 19-11
18-12-26 280,009,3010,45-1,15 -11,0% ----9,309,302 16:00
18-12-26 300,0011,3512,92-1,57 -12,2% ----11,3511,351 16:47
18-12-26177350,0018,5521,45-3,50 -16,3% 18,00--20,7018,552 16:57
18-12-26 400,0038,0034,18-- -- 12,60--38,0038,002 3-12
18-12-26 450,0044,2551,46-7,21 -14,0% ----44,2544,251 16:57
18-12-26 500,0066,2073,61-7,41 -10,1% ----68,7566,206 14:47
18-12-2685550,0088,90101,06-14,81 -14,7% ----88,9088,901 15:56
18-12-26 600,00139,80133,31-- -- ----139,80139,802 4-12
18-12-26 700,00238,61208,66-- -- ----238,61238,611 1-12
18-12-26 800,00310,50294,51-- -- ----310,50310,503 3-12
18-12-26 900,00408,07387,06-- -- ----408,07408,071 25-9
18-12-26 1.000,00449,12483,80-- -- ----449,23449,122 24-10
18-12-26 1.200,00785,20682,80-35,71 -5,2% ----785,20785,2010 2-9
18-06-27 200,007,706,79-- -- ----7,707,702 1-12
18-06-27 240,00--10,53-- -- --------0 --
18-06-27 250,0013,6211,71-- -- ----13,6213,621 1-12
18-06-27 300,0024,0019,42-- -- ----24,0024,001 24-11
18-06-27 350,0029,2630,58-- -- ----29,2628,794 8-10
18-06-27 400,0058,9845,91-- -- ----58,9858,9812 21-11
18-06-27 450,0078,0065,17-- -- ----78,0077,553 25-11
18-06-27 500,0079,1088,64-9,54 -10,8% ----79,1079,101 17:04
18-06-27 600,00133,75147,96-- -- ----133,75133,755 29-10
18-06-27 700,00202,85220,76-- -- ----202,85202,853 2-10
18-06-27 800,00338,20303,41-- -- ----338,20338,203 28-11
18-06-27 900,00--392,86-- -- --------0 --
18-06-27 1.000,00527,96486,96-- -- ----527,96527,961 24-11
18-06-27 1.200,00650,97682,80-- -- ----654,00650,9715 16-10
17-12-27 200,0010,159,06-- -- ----10,1510,102 26-11
17-12-27 240,0011,0014,31-- -- ----11,0011,001 27-10
17-12-27 250,0018,5115,87-- -- ----18,5418,511 26-11
17-12-27 280,0022,6521,32-- -- ----22,6522,651 20-11
17-12-27 300,0026,2025,61-- -- ----26,2026,201 14-10
17-12-27 350,0048,0038,73-- -- ----48,0045,807 25-11
17-12-27 400,0066,3055,56-- -- ----66,3066,252 26-11
17-12-27 450,0081,0076,37-- -- ----81,0081,001 3-12
17-12-27 500,00121,17100,92-- -- ----121,29121,1712 21-11
17-12-27 550,00146,63128,97-- -- ----146,73146,635 24-11
17-12-27 600,00158,75160,41-- -- ----158,75158,751 5-12
17-12-2720700,00234,75231,54-21,15 -9,1% ----234,75234,7516 3-7
17-12-277800,00424,48311,89-25,10 -8,0% ----424,48424,482 14-4
17-12-27 900,00364,40398,84-- -- ----364,40364,233 30-10
17-12-27 1.000,00530,51490,55-- -- ----530,51530,245 24-11
17-12-27 1.200,00726,95684,12-- -- ----726,95726,951 6-3
15-12-28 150,006,806,19-- -- ----6,806,801 24-9
15-12-28 200,00--14,48-- -- --------0 --
15-12-28 250,0026,5024,10-- -- ----26,5026,501 2-12
15-12-28 280,0030,2031,31-- -- ----30,2030,201 5-12
15-12-28 300,0035,0636,79-1,73 -4,7% ----35,0635,061 14:08
15-12-28 350,0051,5052,77-- -- ----51,5051,502 23-9
15-12-28 400,0067,7072,15-4,45 -6,2% ----67,7067,702 15:04
15-12-28 450,00100,5894,77-- -- ----100,58100,581 14-11
15-12-28 500,00123,35120,58-- -- ----124,80123,1645 4-12
15-12-28 550,00145,88149,20-3,32 -2,2% ----145,88145,881 8-12
15-12-28 600,00176,73180,55-3,82 -2,1% ----176,73176,731 8-12
15-12-28 700,00246,31250,02-- -- ----246,31246,192 13-11
15-12-28 800,00357,82328,33-- -- 301,30--357,82357,821 1-12
15-12-28 900,00444,52411,90-- -- ----444,52444,256 24-11
15-12-28 1.000,00461,15499,93-- -- ----461,15461,151 7-10
15-12-28 1.200,00740,55686,16-32,36 -4,7% ----740,55740,4615 18-3
21-12-29 150,009,5010,76-- -- ----9,509,501 24-9
21-12-29 200,00--19,55-- -- --------0 --
21-12-29 250,0030,0031,39-- -- ----30,0030,001 7-11
21-12-29 280,0040,0040,09-- -- ----40,0040,001 14-11
21-12-29 300,0041,2546,39-- -- ----41,2541,251 2-10
21-12-29 350,0060,4664,38-3,92 -6,1% ----60,4660,461 14:08
21-12-29 400,0079,2085,33-- -- ----79,2079,201 6-11
21-12-29 450,00110,75109,08-- -- ----112,30110,6645 4-12
21-12-29 500,00135,50135,73-- -- ----135,50135,501 5-12
21-12-29 550,00186,00164,78-- -- ----186,00186,001 21-11
21-12-29 600,00205,00196,20-- -- ----205,00205,002 3-12
21-12-29 700,00259,00264,85-5,85 -2,2% ----259,00259,002 8-12
21-12-29 800,00368,84340,26-- -- ----368,84368,841 1-12
21-12-29 900,00396,57421,86-- -- ----396,57396,003 24-10
21-12-29 1.000,00490,00508,26-18,26 -3,6% ----490,00490,001 13:43
21-12-29 1.200,00--690,43-- -- --------0 --
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?