Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 431,60431,60-- -- 439,60426,50177.22517:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-3-2025)
Totaal volume 1.389 (937 Calls, 452 Puts)
Totaal open interest bij opening 4.545 (2.303 Calls, 2.242 Puts)
Call / Put ratio 2,07
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-25 340,000,800,53+0,27 +50,9% ----0,800,602 28-3
17-04-2539350,000,900,77+0,54 +70,1% ----0,900,901 28-3
17-04-25 360,000,921,13-- -- ----0,920,921 27-3
17-04-25 370,002,301,65+0,65 +39,4% ----2,501,757 28-3
17-04-25 380,003,402,29+1,11 +48,5% ----3,452,6028 28-3
17-04-25 390,003,753,24+0,51 +15,7% ----4,153,756 28-3
17-04-25 400,007,304,67+2,63 +56,3% ----7,305,3532 28-3
17-04-25 410,009,556,69+2,86 +42,8% ----9,557,7511 28-3
17-04-25 420,0013,809,33+4,47 +47,9% ----13,8010,8017 28-3
17-04-25 430,0018,1012,78+5,32 +41,6% ----18,1514,658 28-3
17-04-25 440,0018,7017,10+1,60 +9,4% ----18,7018,701 28-3
17-04-25 450,0031,6222,38+9,24 +41,3% ----31,6224,757 28-3
17-04-25 460,0036,8528,66+8,19 +28,6% ----36,8531,106 28-3
17-04-25 470,0044,8035,82+8,98 +25,1% ----44,8039,555 28-3
17-04-2545480,0053,7343,66+8,67 +19,9% ----53,7351,523 28-3
17-04-25 490,0063,0052,05+10,95 +21,0% ----63,0063,002 28-3
17-04-25 500,0071,5060,77+10,73 +17,7% ----74,0071,509 28-3
17-04-25 510,0059,7069,95-- -- ----59,7059,709 26-3
17-04-25 520,0078,5079,43-0,93 -1,2% --------1 28-3
17-04-25 540,00105,3598,69+6,66 +6,7% ----105,35105,351 28-3
17-04-25 560,00113,65118,24-- -- ----113,65113,659 27-3
17-04-25 580,00119,00138,10-- -- ----119,00119,001 20-3
17-04-25 600,00150,46158,10-- -- ----150,46150,462 27-3
17-04-25 620,00174,82178,10-- -- ----174,82174,338 21-3
17-04-25 640,00221,70198,10-- -- ----221,70221,701 10-3
17-04-25 660,00110,75218,10-- -- ----110,75110,751 25-2
17-04-25 680,00134,97238,10-- -- ----134,97134,971 26-2
17-04-25 720,00263,00278,10-- -- ----263,00263,001 18-3
17-04-25 760,00--318,10-- -- --------0 --
17-04-25 800,00253,77358,10-- -- ----253,77253,771 30-1
16-05-2517340,003,983,25+0,78 +24,0% ----3,983,981 28-3
16-05-25 360,004,855,31-- -- ----4,854,853 25-3
16-05-25 380,0010,808,46+2,34 +27,7% ----10,8010,802 28-3
16-05-25 390,0013,2010,51+2,69 +25,6% ----13,2012,103 28-3
16-05-25 400,0017,3213,15+4,17 +31,7% ----17,3214,783 28-3
16-05-25 410,0015,0016,28-- -- ----15,0015,001 24-3
16-05-2521420,0021,9019,83+4,10 +20,7% ----21,9021,902 28-3
16-05-25 430,0026,8324,07+2,76 +11,5% ----26,8326,652 28-3
16-05-2536440,0036,1028,69+5,56 +19,4% ----36,1533,1016 28-3
16-05-25 450,0033,8034,15-- -- ----33,8033,801 27-3
16-05-25 460,0036,5040,24-- -- ----36,5036,502 27-3
16-05-25 470,0054,9946,70+8,29 +17,8% ----54,9954,992 28-3
16-05-25 480,0064,4753,89+10,58 +19,6% ----64,4758,604 28-3
16-05-25 490,0060,5061,34-- -- ----60,5060,501 27-3
16-05-25 500,0058,5569,40-10,85 -15,6% --------1 28-3
16-05-25 520,0082,2086,24-- -- ----82,2082,201 19-3
16-05-25 540,00110,00104,02+5,98 +5,7% ----110,00110,001 28-3
16-05-25 560,00111,05122,39-- -- ----111,05111,052 25-3
16-05-25 580,00125,00141,46-- -- ----125,00121,003 20-3
16-05-25 600,00153,46160,61-- -- ----153,46153,462 27-3
16-05-253640,00204,36199,52+10,40 +5,2% ----204,36204,361 10-3
16-05-251680,00138,87238,83+10,30 +4,3% ----138,87138,871 26-2
16-05-25 720,00262,55278,37-- -- ----262,55256,006 20-3
20-06-2530250,001,191,06+0,15 +14,2% ----1,191,191 28-3
20-06-25 280,001,901,85-- -- ----1,901,901 19-3
20-06-25 300,003,402,72+0,68 +25,0% ----3,403,401 28-3
20-06-25 340,00------ -- ---------- --
20-06-25 350,008,057,27+0,78 +10,7% ----8,058,051 28-3
20-06-25 360,008,058,77-- -- ----8,058,051 25-3
20-06-25 380,0014,2512,90+1,35 +10,5% ----14,2514,251 28-3
20-06-25269400,0020,7518,52+3,23 +17,4% ----20,8020,405 28-3
20-06-25 410,0025,90---- -- ----25,9025,901 28-3
20-06-25 420,0028,4925,79+2,70 +10,5% ----28,4928,491 28-3
20-06-25 430,00--30,23-- -- --------0 --
20-06-25 440,0032,4335,01-- -- ----33,9032,007 27-3
20-06-25 450,0047,1840,51+6,67 +16,5% ----47,1847,181 28-3
20-06-25 460,0054,1046,24+7,86 +17,0% ----54,1050,603 28-3
20-06-25 470,0046,2552,77-- -- ----46,2546,252 25-3
20-06-25 480,0049,9359,52-- -- ----49,9349,642 20-3
20-06-25 500,0082,6374,39+8,24 +11,1% ----82,6376,3926 28-3
20-06-25 520,00--90,58-- -- --------0 --
20-06-25 550,00113,40116,51-- -- ----113,40113,404 21-3
20-06-25 600,00159,00162,65-- -- ----159,00159,003 21-3
20-06-25 650,00212,48211,04-- -- ----217,94212,198 13-3
20-06-2590700,00237,42260,20+12,07 +4,6% ----237,42237,425 20-3
20-06-25 750,00286,45309,68-- -- ----287,03286,455 20-3
20-06-25 800,00262,01359,25-- -- ----262,01261,819 27-2
20-06-25 900,00357,06458,15-- -- ----357,06357,061 27-2
20-06-25 1.000,00436,25558,10-121,85 -21,8% --------1 7-10
20-06-25 1.200,00734,14758,10-- -- ----735,68734,1420 20-3
19-09-25 250,003,003,46-- -- ----3,003,001 27-3
19-09-25 300,006,857,63-- -- ----6,856,8511 24-3
19-09-25 350,0019,2716,37+2,90 +17,7% ----19,2717,3521 28-3
19-09-25 400,0033,7431,62+2,12 +6,7% ----33,7433,742 28-3
19-09-25 420,0039,5039,91-- -- ----39,5039,501 27-3
19-09-25 440,0055,1849,40+5,78 +11,7% ----56,8251,8521 28-3
19-09-25 450,0051,5054,89-- -- ----51,5051,502 27-3
19-09-25 460,0063,9860,52+3,46 +5,7% ----63,9863,981 28-3
19-09-25 480,0066,2273,07-- -- --------4 25-3
19-09-25174500,0079,9586,67+7,46 +8,6% ----79,9579,953 25-3
19-09-25488550,00123,20125,58+8,77 +7,0% ----123,20123,201 27-3
19-09-25 600,00161,79168,83-- -- ----161,79161,791 19-3
19-09-2560650,00199,50214,72+10,05 +4,7% ----199,50199,501 24-3
19-09-25 700,00272,68262,49+10,19 +3,9% ----272,68272,681 28-3
19-09-25 800,00345,44360,36-- -- ----345,44343,107 6-3
19-09-25 900,00--459,25-- -- --------0 --
19-09-25 1.000,00--558,19-- -- --------0 --
19-12-25 200,002,652,72-0,07 -2,6% ----2,652,603 28-3
19-12-2546220,004,603,81+0,40 +10,5% ----4,724,6058 12-3
19-12-25 240,004,905,14-- -- ----4,904,901 24-3
19-12-25 250,005,306,00-- -- ----5,305,301 25-3
19-12-25 280,009,809,40+0,40 +4,3% ----9,809,803 28-3
19-12-25178300,0013,5012,50+1,47 +11,8% ----13,5513,1077 28-3
19-12-25 350,0026,7523,89+2,86 +12,0% ----26,7524,803 28-3
19-12-25 400,0043,2541,14+2,11 +5,1% ----43,2543,251 28-3
19-12-25 420,0047,0550,03-- -- ----47,0547,051 24-3
19-12-2514440,0055,0059,81+5,10 +8,5% ----55,0055,001 25-3
19-12-25 450,0068,6065,38+3,22 +4,9% ----68,6068,601 28-3
19-12-25 460,0076,0071,06+4,94 +7,0% ----76,0076,001 28-3
19-12-25 480,0088,7583,13+5,62 +6,8% ----88,7588,751 28-3
19-12-25 500,00100,3596,45+3,90 +4,0% ----100,35100,351 28-3
19-12-25 550,00144,70133,44+11,26 +8,4% ----144,75144,7020 28-3
19-12-25 600,00170,08174,80-- -- ----170,08170,081 14-3
19-12-25 650,00215,00219,21-- -- ----215,20215,009 21-3
19-12-25 700,00264,10265,37-- -- ----264,10264,101 27-3
19-12-2572800,00346,94361,32+11,68 +3,2% --------1 7-3
19-12-25 900,00447,07459,65-- -- ----447,23446,8751 24-3
19-12-25 1.000,00540,70558,70-- -- ----540,70540,7010 18-3
19-12-25 1.200,00744,82758,10-- -- ----744,98744,6151 24-3
20-03-26 250,00------ -- ---------- --
20-03-26 300,0017,7016,97+0,73 +4,3% ----17,7017,701 28-3
20-03-26 350,0032,5529,95+2,60 +8,7% ----32,5532,556 28-3
20-03-26 400,00--48,45-- -- --------0 --
20-03-261420,0052,7057,60+4,36 +7,6% ----52,7052,701 24-3
20-03-26 440,00--67,57+3,76 +5,6% --------0 --
20-03-26 460,00--78,97-- -- --------0 --
20-03-26 480,00--91,11-- -- --------0 --
20-03-261500,00102,25104,06+5,89 +5,7% ----102,25102,251 27-3
20-03-26 600,00--180,26+7,81 +4,3% --------0 --
20-03-269700,00277,50268,77+8,45 +3,1% ----277,50277,503 28-3
19-06-26 300,0024,7521,68-- -- --------2 18-3
19-06-26 350,0035,0536,23-- -- ----35,0535,0540 27-3
19-06-26166400,0051,6055,80+3,85 +6,9% ----51,6051,601 24-3
19-06-26 450,0087,3580,78+6,57 +8,1% ----87,3587,3530 28-3
19-06-26131500,00105,50111,38+6,35 +5,7% ----105,50104,203 20-3
19-06-2665550,00126,02146,57+7,44 +5,1% ----126,56126,022 5-3
19-06-2628600,00185,50185,52+8,44 +4,5% ----185,50185,502 21-3
19-06-2630700,00280,73271,84+9,51 +3,5% ----280,73280,731 28-3
19-06-2625800,00364,40364,13+10,19 +2,8% ----364,40364,4010 14-3
19-06-26 1.000,00542,12558,20-- -- ----542,12542,085 6-3
18-12-26 280,0024,3523,63+0,72 +3,0% ----24,3524,353 28-3
18-12-26 300,0029,0028,91-- -- ----29,0029,001 27-3
18-12-26 350,0046,7745,61+1,16 +2,5% ----46,7746,771 28-3
18-12-26 400,0068,4766,80+1,67 +2,5% ----68,4768,471 28-3
18-12-26 450,0092,1892,72-- -- ----92,1892,181 27-3
18-12-26 500,00117,05123,17-- -- ----117,05117,002 20-3
18-12-2660550,00157,90157,48+6,54 +4,2% ----157,90157,901 12-3
18-12-26 600,00209,63194,99-- -- ----209,63205,3314 10-3
18-12-26 700,00268,25277,72-- -- ----268,25268,253 7-3
18-12-26 800,00356,13368,00-- -- ----356,13355,9114 6-3
18-12-26 900,00426,00462,36-- -- ----426,70425,909 5-3
18-12-26 1.000,00558,61559,70-- -- ----558,61558,6110 14-3
18-12-26 1.200,00756,17758,10-- -- ----756,17756,1710 14-3
17-12-27 280,0033,0035,12-- -- ----33,0033,001 24-3
17-12-27 300,0039,5041,79-- -- ----39,5039,501 24-3
17-12-2720350,0066,3260,99+2,61 +4,3% --110,0066,3266,321 11-3
17-12-2738400,0083,1883,98+3,45 +4,1% ----83,1883,181 27-3
17-12-27 450,00106,68110,67-- -- ----106,68105,0013 6-3
17-12-27 500,00148,00141,08+6,92 +4,9% ----148,05148,0020 28-3
17-12-27 550,00168,23174,66-- -- ----169,35168,0116 6-3
17-12-2726600,00211,00210,69+6,82 +3,2% ----211,00211,001 14-3
17-12-274700,00278,17289,58+8,06 +2,8% ----278,37278,172 6-3
17-12-27 800,00296,41375,61-- -- ----296,41296,411 25-2
17-12-27 900,00338,26467,22-- -- ----338,26338,261 8-1
17-12-27 1.000,00523,73562,01-- -- ----523,73523,503 4-3
17-12-27 1.200,00726,95758,10-- -- ----726,95726,951 6-3
15-12-28 280,0045,0044,72-- -- ----45,0045,002 21-3
15-12-28 300,0050,1751,98-- -- ----50,1750,172 25-3
15-12-28 400,0099,0097,19+1,81 +1,9% ----99,0099,001 28-3
15-12-28 450,00120,37124,46-- -- ----120,40120,375 6-3
15-12-28 500,00168,15154,84-- -- ----168,15168,151 10-3
15-12-28 550,00134,81187,75-- -- ----134,81134,811 14-2
15-12-28 600,00224,00223,19-- -- ----224,00224,004 21-3
15-12-28 700,00288,55299,88-- -- ----288,98288,5516 18-3
15-12-28 800,00370,46383,35-- -- ----370,46370,1512 18-3
15-12-28 900,00340,80472,30-- -- ----340,80340,801 22-1
15-12-28 1.000,00533,10565,58-- -- ----533,10532,202 5-3
15-12-28 1.200,00740,55758,30-- -- ----740,55740,4615 18-3
21-12-29 280,0052,0052,44-0,44 -0,8% ----52,0052,001 28-3
21-12-29 300,0061,4060,41+0,99 +1,6% ----61,4061,401 28-3
21-12-294400,00105,00107,71+3,32 +3,1% ----105,00105,001 27-3
21-12-29 450,00134,21135,12-- -- ----134,21134,212 21-3
21-12-2947500,00169,00165,63+4,75 +2,9% ----169,00169,001 28-3
21-12-29 550,00205,78198,41-- -- ----205,78205,781 11-3
21-12-29 600,00178,01233,36-- -- ----178,01178,012 19-2
21-12-294800,00328,00390,24+8,17 +2,1% ----328,00328,001 27-1
21-12-29 1.000,00--569,12-- -- --------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

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?