Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 544,80548,80-4,00 -0,7% 549,00540,2073.21317:29

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-12-2025)
Totaal volume 1.376 (969 Calls, 407 Puts)
Totaal open interest bij opening 5.287 (2.674 Calls, 2.613 Puts)
Call / Put ratio 2,38
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
19-12-25229300,000,050,12-- -- ----0,050,051 8-12
19-12-2520320,000,020,17-- -- ----0,020,021 8-12
19-12-2569340,000,450,23-- -- ----0,450,262 27-11
19-12-25316350,000,070,25-- -- ----0,070,071 8-12
19-12-2569360,000,100,27-- -- ----0,100,101 8-12
19-12-25 380,000,810,29-- -- ----0,810,811 1-12
19-12-25 390,001,150,01-- -- ----1,151,006 1-12
19-12-25 400,000,200,02-- -- --2,100,250,203 9-12
19-12-25 410,000,600,04-- -- ----0,600,601 5-12
19-12-25 420,000,230,08+0,15 +187,5% --2,700,230,232 10-12
19-12-25 430,000,490,16-- -- ----0,600,493 8-12
19-12-25 440,000,370,30+0,07 +23,3% ----0,370,371 10-12
19-12-25 450,000,500,51-0,01 -2,0% 0,40--0,500,501 10-12
19-12-25 460,000,550,75-0,20 -26,7% --2,000,550,551 10-12
19-12-25 470,000,740,97-0,23 -23,7% 0,44--0,800,704 10-12
19-12-25 475,001,601,07-- -- ----2,201,602 8-12
19-12-25 480,001,001,18-0,18 -15,3% ----1,000,8511 10-12
19-12-25 485,003,221,37-- -- ----3,223,221 8-12
19-12-25 490,001,601,55-- -- ----1,661,3516 9-12
19-12-25 495,001,401,78-0,38 -21,3% ----1,401,401 10-12
19-12-25 500,002,202,10+0,10 +4,8% ----2,201,5023 10-12
19-12-25 510,002,303,01-0,71 -23,6% ----2,302,301 10-12
19-12-25 520,004,754,35+0,40 +9,2% ----4,753,0525 10-12
19-12-25 530,006,906,38+0,52 +8,2% ----6,904,7014 10-12
19-12-25 540,0010,259,22+1,03 +11,2% ----10,356,5038 10-12
19-12-25 550,0015,0013,12+1,88 +14,3% 5,00--15,009,2521 10-12
19-12-25 560,0019,0018,18+0,82 +4,5% ----19,0013,7910 10-12
19-12-25 570,0025,0024,41+0,59 +2,4% ----25,0019,104 10-12
19-12-25 580,0024,6931,67-6,98 -22,0% ----24,6924,691 10-12
19-12-25 590,00--39,70-- -- --------0 --
19-12-25279600,0047,6548,40+4,09 +8,5% ----47,6542,436 9-12
19-12-25 620,0064,4066,85-- -- ----64,4064,401 9-12
19-12-25 640,00--86,31-- -- --------0 --
19-12-25 650,0094,5096,22-1,72 -1,8% ----94,5094,501 10-12
19-12-25 680,00--126,20-- -- --------0 --
19-12-25 700,00133,00146,20+5,00 +3,4% ----133,00133,001 31-10
19-12-25 720,00--166,20-- -- --------0 --
19-12-25 760,00208,63206,20-- -- ----208,63207,892 6-11
19-12-25 800,00350,00246,20-- -- ----350,00350,001 31-7
19-12-25 900,00454,05346,20-- -- ----454,05454,0510 30-7
19-12-25 1.000,00588,66446,20-- -- ----588,66588,6610 6-8
19-12-25 1.200,00693,90646,20+5,00 +0,8% ----693,90693,2914 4-12
16-01-26 200,00--0,01-- -- --------0 --
16-01-26 220,00--0,01-- -- --------0 --
16-01-26 240,00--0,02-- -- --------0 --
16-01-26 250,000,420,04-- -- ----0,420,424 17-11
16-01-26 280,00--0,14-- -- --0,23----0 --
16-01-26 300,000,800,29-- -- ----0,800,801 26-11
16-01-26 320,001,070,41-- -- ----1,071,072 25-11
16-01-26 340,000,600,56-- -- ----0,600,601 8-12
16-01-26 360,001,200,77-- -- ----1,201,201 4-12
16-01-26 380,001,401,01-- -- ----1,401,405 5-12
16-01-26 400,002,461,34-- -- --5,402,462,461 4-12
16-01-26 410,003,321,54-- -- ----3,323,321 3-12
16-01-26 420,001,901,78-- -- ----1,901,902 8-12
16-01-26 430,004,502,06-- -- ----4,504,502 4-12
16-01-26 440,003,102,42-- -- ----3,453,105 8-12
16-01-26 450,002,952,88-- -- ----2,952,743 9-12
16-01-26 460,003,223,47-- -- ----3,223,222 9-12
16-01-26 470,003,674,24-0,57 -13,4% ----3,673,671 10-12
16-01-26 480,005,255,32-- -- ----5,255,254 9-12
16-01-26 490,005,676,64-0,97 -14,6% ----5,675,671 10-12
16-01-26 500,007,608,28-0,68 -8,2% ----8,007,156 10-12
16-01-2636520,0012,5012,94+0,97 +7,5% ----12,5010,956 10-12
16-01-26 540,0021,2019,62+1,58 +8,1% --30,0021,2016,6016 10-12
16-01-26 560,0026,2728,94-2,67 -9,2% ----26,7025,6411 10-12
16-01-26 580,0036,3541,00-4,65 -11,3% ----36,3536,352 10-12
16-01-2611600,0050,3555,46+3,51 +6,3% ----50,3550,351 9-12
16-01-26 620,0086,5071,66-- -- ----86,5078,502 6-11
16-01-268640,00133,8589,30+4,31 +4,8% ----133,85133,853 4-12
16-01-26 680,00127,55126,78-- -- --148,00127,55127,5510 9-12
16-01-26 720,00214,61166,20-- -- ----214,79214,615 20-11
16-01-26 760,00206,61206,20+5,00 +2,4% ----206,61206,611 4-11
20-02-26 200,00--0,17-- -- --------0 --
20-02-26 220,00--0,28-- -- --------0 --
20-02-26 240,00--0,45-- -- --------0 --
20-02-26 250,00--0,52-- -- --------0 --
20-02-26 280,001,250,87-- -- ----1,251,251 28-11
20-02-26 300,001,801,13-- -- ----1,801,805 28-11
20-02-26 320,001,501,43-- -- ----1,501,501 5-12
20-02-26 340,00--1,80-- -- --------0 --
20-02-26 360,002,162,26-- -- ----2,162,161 9-12
20-02-26 380,00--2,87-- -- --------0 --
20-02-265400,003,603,70+0,16 +4,3% ----3,603,601 10-12
20-02-26 410,00--4,24-- -- --------0 --
20-02-26 420,004,524,88-0,36 -7,4% ----4,524,521 10-12
20-02-26 430,00--5,65-- -- --------0 --
20-02-26 440,006,406,58-- -- ----6,406,401 9-12
20-02-26 450,007,407,70-- -- ----7,407,401 9-12
20-02-26 460,0011,399,05-- -- ----11,3911,392 8-12
20-02-26 470,0010,3510,63-- -- ----10,3510,351 9-12
20-02-26 480,0012,3012,51-0,21 -1,7% ----12,3012,301 10-12
20-02-26 490,0017,9014,65-- -- ----17,9017,904 8-12
20-02-26 500,0016,7917,20-0,41 -2,4% ----16,7916,791 10-12
20-02-26 520,0024,9023,30+1,60 +6,9% ----24,9024,603 10-12
20-02-26 540,0028,3031,01-2,71 -8,7% ----28,3028,301 10-12
20-02-26 560,0038,7940,65-1,86 -4,6% ----38,7938,791 10-12
20-02-26 580,00--52,15-- -- --------0 --
20-02-26 600,00--65,45-- -- --------0 --
20-02-26 620,00--80,12-- -- --------0 --
20-02-26 640,00--96,12-- -- --------0 --
20-02-26 680,00--130,83-- -- --------0 --
20-02-26 720,00--168,09-- -- --------0 --
20-03-26 140,000,560,12-- -- ----0,560,561 13-11
20-03-26 160,000,280,24-- -- ----0,280,281 8-12
20-03-26 180,000,500,41-- -- ----0,500,501 31-10
20-03-26 200,001,200,60-- -- ----1,201,201 18-11
20-03-267220,000,750,88+0,01 +1,1% ----0,750,753 8-12
20-03-26 240,002,101,13-- -- ----2,102,101 18-9
20-03-26 250,002,051,29-- -- ----2,052,051 24-11
20-03-26 260,001,851,47-- -- ----1,851,8517 6-11
20-03-2615280,002,751,83+0,03 +1,6% ----2,752,7515 25-11
20-03-26 300,002,502,26-- -- ----2,502,501 5-12
20-03-26 320,003,652,79-- -- ----3,653,651 3-12
20-03-26 340,003,553,45-- -- ----3,553,552 8-12
20-03-26 350,006,803,85-- -- ----6,806,802 26-11
20-03-26 360,004,154,30-- -- 3,90--4,154,153 9-12
20-03-26 380,0010,705,41-- -- --7,0510,7010,707 27-11
20-03-26 400,007,106,88-- -- ----7,107,105 9-12
20-03-26 420,008,588,90-0,32 -3,6% ----8,678,5814 10-12
20-03-2681440,0011,9511,60+0,48 +4,1% ----11,9511,952 9-12
20-03-26 460,0015,9515,19+0,76 +5,0% ----15,9515,953 10-12
20-03-26 480,0020,4519,75+0,70 +3,5% ----20,4518,506 10-12
20-03-26 500,0026,5025,45+1,05 +4,1% ----26,5023,8513 10-12
20-03-2692550,0046,0545,49+1,92 +4,2% ----46,0542,2510 10-12
20-03-26129600,00102,3074,73+2,82 +3,8% ----102,30102,301 4-12
20-03-26 650,00107,00111,58-- -- ----107,00105,7512 9-12
20-03-2619700,00195,64153,76+4,14 +2,7% ----195,64195,643 4-12
20-03-26 800,00321,75247,49-- -- ----322,40321,756 27-11
20-03-26 900,00445,65346,20-- -- ----445,65445,654 23-7
20-03-26 1.000,00--446,20-- -- --------0 --
20-03-26 1.200,00694,55646,20-- -- ----701,33694,5530 20-11
19-06-2616140,000,700,71+0,14 +19,7% ----0,700,701 9-12
19-06-26 160,001,001,12-- -- ----1,030,985 8-12
19-06-26 180,001,601,45-- -- ----1,601,605 3-10
19-06-26 200,002,101,83-- -- ----2,102,101 2-12
19-06-26 220,002,642,30-- -- ----2,642,641 13-11
19-06-26 240,002,932,86-- -- ----2,932,931 5-12
19-06-26 250,003,153,16-- -- ----3,153,151 8-12
19-06-26 280,003,904,17-0,27 -6,5% ----3,903,901 10-12
19-06-26 300,005,605,13-- -- ----5,605,605 5-12
19-06-26 320,007,156,24-- -- ----7,157,1510 2-10
19-06-26 340,007,657,66-- -- ----7,657,651 8-12
19-06-26 350,009,108,51-- -- ----9,109,101 8-12
19-06-26 360,0018,309,46-- -- ----18,3018,304 21-11
19-06-26 380,0020,3011,73-- -- ----20,5520,003 2-12
19-06-26 400,0014,8514,65-- -- ----14,8514,851 9-12
19-06-26 420,0022,7018,21-- -- ----22,7022,701 8-12
19-06-26 440,0023,5422,56-- -- ----23,5423,541 8-12
19-06-26 450,0024,8525,08-0,23 -0,9% ----24,8524,8515 10-12
19-06-26 460,0042,7627,75-- -- ----42,7642,0311 3-12
19-06-26 480,0033,0833,88-0,80 -2,4% ----33,1733,0714 10-12
19-06-26 500,0039,4540,89-1,44 -3,5% ----39,4539,454 10-12
19-06-26 550,0060,0562,92-2,87 -4,6% ----60,0560,051 10-12
19-06-26 600,0091,2091,79-0,59 -0,6% ----91,7089,0512 10-12
19-06-26 650,00126,27126,67-0,40 -0,3% ----126,27122,007 10-12
19-06-26 700,00209,47165,80-- -- ----211,07207,303 20-11
19-06-26 800,00387,80253,15-- -- ----387,80387,803 7-8
19-06-26 900,00396,33347,99-- -- ----396,57396,335 20-11
19-06-26 1.000,00445,42446,20-- -- ----445,42445,421 29-10
19-06-26 1.200,00699,57646,20-- -- ----699,88699,573 20-11
18-09-26 160,001,781,88-- -- ----1,781,781 8-12
18-09-26 180,003,002,35-- -- ----3,003,001 14-11
18-09-26 200,002,952,91+0,04 +1,4% ----2,952,953 10-12
18-09-26 220,004,223,67-- -- ----4,224,224 8-10
18-09-26 240,005,204,47-- -- ----5,205,201 5-11
18-09-26 250,005,754,98-- -- ----5,855,752 3-12
18-09-26 300,009,108,01-- -- ----9,109,105 5-12
18-09-26 340,00--11,91-- -- --------0 --
18-09-26 350,0015,6113,15-- -- ----15,6115,612 5-12
18-09-26 360,00--14,55-- -- --------0 --
18-09-26 380,0021,8317,75-- -- ----21,8321,831 15-10
18-09-26 400,0027,6021,62-- -- ----27,6027,601 4-12
18-09-26 420,0025,5026,27-0,77 -2,9% ----25,5025,502 10-12
18-09-26 440,0043,6531,48-- -- ----43,6543,651 3-12
18-09-26 460,0059,9037,63-- -- ----59,9059,901 24-11
18-09-263480,0046,6044,49+1,47 +3,3% ----46,6046,601 8-12
18-09-26 500,0058,5052,16-- -- ----59,0058,507 8-12
18-09-26 550,0074,7075,20-- -- ----74,7072,703 9-12
18-09-26 600,00123,27103,88-- -- ----123,27123,2718 13-11
18-09-26 650,00151,75137,54-- -- ----151,75151,753 8-12
18-09-26 700,00185,15175,24-- -- ----185,95185,1059 2-10
18-09-26 800,00288,19258,97-- -- ----288,26288,1910 13-11
18-09-26 900,00--350,85-- -- --------0 --
18-09-26 1.000,00450,00446,89+3,11 +0,7% ----450,00450,005 10-12
18-09-26 1.200,00--646,20-- -- --------0 --
18-12-26 200,005,553,94-- -- ----5,555,551 21-11
18-12-26 240,007,606,27-- -- ----7,607,601 2-12
18-12-26 250,006,506,89-0,39 -5,7% ----6,506,503 10-12
18-12-26 280,009,309,09-- -- ----9,309,302 8-12
18-12-26 300,0011,3511,14-- -- ----11,3511,351 8-12
18-12-26 350,0017,8118,03-0,22 -1,2% ----17,8117,7513 10-12
18-12-26274400,0028,0028,59+0,66 +2,3% 24,00--28,0028,001 10-12
18-12-26 450,0042,2043,08-0,88 -2,0% ----42,2041,003 10-12
18-12-26 500,0061,9061,94-0,04 -0,1% ----62,0061,9022 10-12
18-12-26 550,0083,7585,95-2,20 -2,6% ----83,7583,751 10-12
18-12-26 600,00139,80114,36-- -- ----139,80139,802 4-12
18-12-26 700,00238,61184,10-- -- ----238,61238,611 1-12
18-12-26 800,00264,85265,38-- -- ----264,85264,853 9-12
18-12-26 900,00408,07354,63-- -- ----408,07408,071 25-9
18-12-26 1.000,00449,12449,12-- -- ----449,23449,122 24-10
18-12-26 1.200,00785,20646,20+5,01 +0,8% ----785,20785,2010 2-9
18-06-27 200,007,706,09-- -- ----7,707,702 1-12
18-06-27 240,00--9,34-- -- --------0 --
18-06-27 250,0013,6210,21-- -- ----13,6213,621 1-12
18-06-27 300,0024,0016,93-- -- ----24,0024,001 24-11
18-06-27 350,0029,2626,55-- -- ----29,2628,794 8-10
18-06-27 400,0058,9839,51-- -- ----58,9858,9812 21-11
18-06-27 450,0078,0056,32-- -- ----78,0077,553 25-11
18-06-27 500,0079,1077,07-- -- ----79,1079,101 8-12
18-06-27 600,00133,75130,39-- -- ----133,75133,755 29-10
18-06-27 700,00202,85198,16-- -- ----202,85202,853 2-10
18-06-27 800,00338,20276,18-- -- ----338,20338,203 28-11
18-06-27 900,00--362,17-- -- --------0 --
18-06-27 1.000,00527,96453,68-- -- ----527,96527,961 24-11
18-06-27 1.200,00650,97647,39+4,65 +0,7% ----654,00650,9715 16-10
17-12-27 200,0010,159,17-- -- ----10,1510,102 26-11
17-12-27 240,0011,0012,51-- -- ----11,0011,001 27-10
17-12-27 250,0018,5113,89-- -- ----18,5418,511 26-11
17-12-27 280,0022,6518,66-- -- ----22,6522,651 20-11
17-12-27 300,0026,2022,38-- -- ----26,2026,201 14-10
17-12-27 350,0033,0033,85-0,85 -2,5% ----33,0033,002 10-12
17-12-27 400,0047,7048,69-0,99 -2,0% ----47,7047,701 10-12
17-12-27 450,0067,3567,05+0,30 +0,4% ----67,3567,351 10-12
17-12-27 500,0088,6089,14-0,54 -0,6% ----88,6088,605 10-12
17-12-27 550,00146,63114,70-- -- ----146,73146,635 24-11
17-12-27 600,00141,25143,56-- -- ----141,25141,251 9-12
17-12-27 700,00234,75210,07-- -- ----234,75234,7516 3-7
17-12-27 800,00424,48286,02-- -- ----424,48424,482 14-4
17-12-27 900,00364,40369,96-- -- ----364,40364,233 30-10
17-12-2751.000,00530,51458,81+4,21 +0,9% ----530,51530,245 24-11
17-12-27 1.200,00726,95649,30-- -- ----726,95726,951 6-3
15-12-28 150,006,805,89-- -- ----6,806,801 24-9
15-12-28 200,0012,2012,99-- -- ----12,2012,201 9-12
15-12-28 250,0021,2022,56-1,36 -6,0% ----21,2021,2010 10-12
15-12-28 280,0030,2028,06-- -- ----30,2030,201 5-12
15-12-28 300,0033,5733,00+0,57 +1,7% ----33,5733,571 10-12
15-12-28 350,0051,5047,29-- -- ----51,5051,502 23-9
15-12-2878400,0063,4464,71+0,99 +1,5% ----63,4463,441 10-12
15-12-28 450,00100,5885,40-- -- ----100,58100,581 14-11
15-12-28 500,00123,35109,19-- -- ----124,80123,1645 4-12
15-12-28 550,00145,88135,86-- -- ----145,88145,881 8-12
15-12-28 600,00176,73165,04-- -- ----176,73176,731 8-12
15-12-2889700,00246,31230,65+2,49 +1,1% ----246,31246,192 13-11
15-12-28 800,00357,82304,06-- -- ----357,82357,821 1-12
15-12-28 900,00444,52385,31-- -- ----444,52444,256 24-11
15-12-28 1.000,00461,15471,21-- -- ----461,15461,151 7-10
15-12-28 1.200,00740,55653,28-- -- ----740,55740,4615 18-3
21-12-291150,009,507,60+0,62 +8,2% ----9,509,501 24-9
21-12-2926200,0014,6517,72+0,25 +1,4% ----14,6514,6520 10-12
21-12-29 250,0030,0028,49-- -- ----30,0030,001 7-11
21-12-29 280,0036,3536,45-0,10 -0,3% ----36,3536,352 10-12
21-12-29 300,0041,2542,10-- -- ----41,2541,251 2-10
21-12-29 350,0057,7058,47-- -- ----57,7057,701 9-12
21-12-29 400,0077,6177,97-- -- ----77,6175,702 9-12
21-12-29 450,00110,75100,28-- -- ----112,30110,6645 4-12
21-12-29 500,00122,61124,79-- -- ----122,61122,611 9-12
21-12-29 550,00186,00151,96-- -- ----186,00186,001 21-11
21-12-29 600,00205,00181,57-- -- ----205,00205,002 3-12
21-12-29 700,00259,00246,77-- -- ----259,00259,002 8-12
21-12-29 800,00368,84319,07-- -- ----368,84368,841 1-12
21-12-29 900,00396,57396,43-- -- ----396,57396,003 24-10
21-12-29 1.000,00490,00480,97-- -- ----490,00490,001 8-12
21-12-29 1.200,00--658,76-- -- --------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?