Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 476,00478,20-2,20 -0,5% 479,00473,7037.89215:25

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-11-2025)
Totaal volume 495 (303 Calls, 192 Puts)
Totaal open interest bij opening 1.298 (1.096 Calls, 202 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
19-12-25 220,000,100,01-- -- ----0,100,054 13-11
19-12-25 240,001,550,05-- -- ----1,551,551 28-8
19-12-25 250,000,270,07-- -- ----0,270,271 21-11
19-12-25 260,000,500,10-- -- ----0,500,503 13-10
19-12-25 280,000,450,18-- -- ----0,450,451 14-11
19-12-25 300,000,200,30-- -- ----0,200,201 25-11
19-12-25 320,000,440,43-- -- ----0,440,441 25-11
19-12-25 340,000,530,60-- -- ----0,530,531 25-11
19-12-25 350,001,840,77-- -- ----1,841,841 21-11
19-12-25 360,000,890,89-- -- ----0,890,891 25-11
19-12-25 380,001,551,37-- -- ----1,551,353 25-11
19-12-25 390,00--1,80-- -- --------0 --
19-12-25 400,001,672,30-0,63 -27,4% ----1,901,6712 16:41
19-12-25 410,002,353,13-0,78 -24,9% ----2,352,352 16:49
19-12-25 420,003,504,32-0,82 -19,0% ----3,603,383 26-11
19-12-25 430,004,705,82-1,12 -19,2% ----4,704,665 26-11
19-12-25 440,006,957,94-0,99 -12,5% ----6,956,956 26-11
19-12-25 450,008,6010,72-2,12 -19,8% ----9,308,606 26-11
19-12-25 460,0011,8014,31-2,51 -17,5% ----12,4011,805 26-11
19-12-25 470,0015,2018,78-3,58 -19,1% ----17,3015,2014 16:45
19-12-25 480,0019,0524,16-5,11 -21,2% ----21,7818,6034 17:27
19-12-25 490,0024,6330,63-6,00 -19,6% ----27,9824,635 17:11
19-12-25 500,0034,4037,84-3,44 -9,1% ----35,3034,0016 16:26
19-12-25 520,0051,7054,10-2,40 -4,4% ----51,7050,804 26-11
19-12-25 540,0078,3872,18-- -- ----79,8173,007 25-11
19-12-25 550,0079,4781,52-- -- ----79,4773,007 24-11
19-12-25 560,0085,0091,31-6,31 -6,9% ----85,0085,001 16:59
19-12-25 580,0081,50110,85-- -- ----81,5081,501 20-11
19-12-25 600,00121,63130,80-- -- ----126,08121,638 24-11
19-12-25 620,0073,80150,80-- -- ----73,8073,803 4-11
19-12-25 640,00--170,80-- -- --------0 --
19-12-25 650,00150,00180,80-- -- ----150,00150,004 14-11
19-12-25 680,00--210,80-- -- --------0 --
19-12-25 700,00133,00230,80-- -- ----133,00133,001 31-10
19-12-25 720,00--250,80-- -- --------0 --
19-12-25 760,00208,63290,80-- -- ----208,63207,892 6-11
19-12-25 800,00350,00330,80-- -- ----350,00350,001 31-7
19-12-25 900,00454,05430,80-- -- ----454,05454,0510 30-7
19-12-25 1.000,00588,66530,80-- -- ----588,66588,6610 6-8
19-12-25 1.200,00695,84730,80-- -- ----696,59695,8420 20-11
16-01-26 200,00--0,14-- -- --------0 --
16-01-26 220,00--0,24-- -- --------0 --
16-01-26 240,00--0,37-- -- --------0 --
16-01-26 250,000,420,42-- -- ----0,420,424 17-11
16-01-26 280,00------ -- --------0 --
16-01-26 300,000,800,88-0,08 -9,1% ----0,800,801 26-11
16-01-26 320,001,071,20-- -- ----1,071,072 25-11
16-01-26 340,001,461,68-- -- ----1,461,461 25-11
16-01-26 360,002,572,37-- -- ----2,572,574 25-11
16-01-26 380,003,083,54-0,46 -13,0% ----3,083,023 26-11
16-01-26 400,004,705,61-0,91 -16,2% ----4,704,573 26-11
16-01-26 410,008,637,00-- -- ----8,638,631 25-11
16-01-26 420,007,509,02-1,52 -16,9% ----7,907,502 26-11
16-01-26 430,0012,9911,20-- -- ----12,9912,995 25-11
16-01-26 440,0011,2013,93-2,73 -19,6% ----11,2011,201 17:27
16-01-26 450,0015,2517,40-2,15 -12,4% ----15,2515,252 26-11
16-01-26 460,0019,5521,31-1,76 -8,3% ----19,5519,554 26-11
16-01-26 470,0023,9525,92-1,97 -7,6% ----24,1522,7515 26-11
16-01-26 480,0026,8031,37-- -- ----26,8026,802 25-11
16-01-26 490,0035,5137,25-1,74 -4,7% ----35,5135,511 26-11
16-01-26 500,0040,5043,88-3,38 -7,7% ----41,3040,502 26-11
16-01-26 520,0061,3058,74-- -- ----61,4561,304 21-11
16-01-26 540,0073,5075,39-1,89 -2,5% ----73,5073,501 26-11
16-01-26 560,0095,0093,21-- -- ----95,0095,001 21-11
16-01-26 580,0098,75111,85-- -- ----98,7598,751 19-11
16-01-26 600,00125,00131,13-- -- ----125,00125,001 21-11
16-01-26 620,0086,50150,83-- -- ----86,5078,502 6-11
16-01-26 640,00--170,80-- -- --------0 --
16-01-26 680,00198,75210,80-- -- ----198,75198,751 24-11
16-01-26 720,00214,61250,80-- -- ----214,79214,615 20-11
16-01-26 760,00206,61290,80-- -- ----206,61206,611 4-11
20-02-26 200,00--0,44-- -- --------0 --
20-02-26 220,00--0,66-- -- --------0 --
20-02-26 240,00--0,93-- -- --------0 --
20-02-26 250,00--1,08-- -- --------0 --
20-02-26 280,00------ -- --------0 --
20-02-26 300,00--2,11-- -- --------0 --
20-02-26 320,002,502,75-0,25 -9,1% ----2,502,501 26-11
20-02-26 340,00--3,81-- -- --------0 --
20-02-26 360,00--5,39-- -- --------0 --
20-02-26 380,00--7,68-- -- --------0 --
20-02-26 400,00--10,88-- -- --------0 --
20-02-26 410,00--13,02-- -- --------0 --
20-02-26 420,00--15,63-- -- --------0 --
20-02-26 430,00--18,46-- -- --------0 --
20-02-26 440,0020,0021,76-1,76 -8,1% ----20,0020,001 26-11
20-02-26 450,00--25,53-- -- --------0 --
20-02-26 460,00--29,79-- -- --------0 --
20-02-26 470,0031,1534,59-- -- ----31,1531,153 25-11
20-02-26 480,0038,2839,89-1,61 -4,0% ----38,2838,281 26-11
20-02-26 490,00--45,75-- -- --------0 --
20-02-26 500,0052,0051,85-- -- ----52,0052,001 25-11
20-02-26 520,00--65,74-- -- --------0 --
20-02-26 560,00--97,59-- -- --------0 --
20-02-26 600,00--133,43-- -- --------0 --
20-02-26 640,00--171,47-- -- --------0 --
20-03-26 140,000,560,40-- -- ----0,560,561 13-11
20-03-26 160,000,450,56-0,11 -19,6% ----0,450,451 26-11
20-03-26 180,000,500,78-- -- ----0,500,501 31-10
20-03-26 200,001,201,00-- -- ----1,201,201 18-11
20-03-26 220,001,201,36-- -- ----1,201,201 7-10
20-03-26 240,002,101,75-- -- ----2,102,101 18-9
20-03-26 250,002,051,97-- -- ----2,052,051 24-11
20-03-26 260,001,852,25-- -- ----1,851,8517 6-11
20-03-26 280,002,752,87-- -- ----2,752,7515 25-11
20-03-26 300,003,353,73-- -- ----3,353,302 25-11
20-03-26 320,005,004,84-- -- ----5,005,001 24-11
20-03-26 340,007,306,56-- -- ----7,307,301 25-11
20-03-26 350,006,807,53-0,73 -9,7% ----6,806,802 17:05
20-03-26 360,008,258,88-0,63 -7,1% ----8,258,251 26-11
20-03-26 380,0011,2512,08-0,83 -6,9% ----11,2511,253 26-11
20-03-26 400,0015,3016,33-1,03 -6,3% ----15,3015,3010 26-11
20-03-26 420,0020,4522,09-1,64 -7,4% ----20,4520,456 26-11
20-03-26 440,0031,4028,99-- -- ----31,4031,402 21-11
20-03-26 460,0035,0237,50-- -- ----35,5035,022 24-11
20-03-26 480,0044,4047,67-- -- ----44,4044,002 25-11
20-03-26 500,0058,1859,46-- -- ----58,1858,1815 24-11
20-03-26 550,00100,5095,23-- -- ----100,50100,504 25-11
20-03-26 600,00132,30137,21-- -- ----132,30132,302 24-11
20-03-26 650,00124,15182,98-- -- ----124,15123,504 6-11
20-03-26 700,00203,41231,25-- -- ----205,07203,354 20-11
20-03-26 800,00296,73330,80-- -- ----296,83295,8012 20-11
20-03-26 900,00445,65430,80-- -- ----445,65445,654 23-7
20-03-26 1.000,00--530,80-- -- --------0 --
20-03-26 1.200,00694,55730,80-- -- ----701,33694,5530 20-11
19-06-26 140,001,221,07-- -- ----1,221,221 18-11
19-06-26 160,001,421,43-- -- ----1,421,412 14-11
19-06-26 180,001,601,88-- -- ----1,601,605 3-10
19-06-26 200,002,172,40-- -- ----2,172,171 12-11
19-06-26 220,002,643,07-- -- ----2,642,641 13-11
19-06-26 240,003,543,83-- -- ----3,543,543 25-11
19-06-26 250,004,054,32-0,27 -6,3% ----4,054,051 26-11
19-06-26 280,005,606,14-- -- ----5,605,601 14-11
19-06-26 300,007,207,94-0,74 -9,3% ----7,207,201 26-11
19-06-26 320,007,1510,22-- -- ----7,157,1510 2-10
19-06-26 340,008,1513,36-- -- ----8,157,652 29-10
19-06-26 350,0014,5015,05-0,55 -3,7% ----14,5014,501 26-11
19-06-26 360,0018,3017,17-- -- ----18,3018,304 21-11
19-06-26 380,0022,7021,88-- -- ----22,7022,701 21-11
19-06-26 400,0029,6627,85-- -- ----29,6629,661 25-11
19-06-26 420,0032,3034,60-- -- ----32,3032,302 25-11
19-06-26 440,0040,7042,50-1,80 -4,2% ----40,7040,701 26-11
19-06-26 450,0049,9047,04-- -- ----49,9049,90202 25-11
19-06-26 460,0048,7051,89-- -- ----48,7048,705 25-11
19-06-26 480,0058,7062,31-- -- ----58,7058,702 25-11
19-06-26 500,0078,0474,23-- -- ----78,0470,005 25-11
19-06-26 550,00112,00108,04-- -- ----112,00112,001 25-11
19-06-26 600,00141,35147,13-- -- ----141,35141,352 24-11
19-06-26 650,00186,00189,91-3,91 -2,1% ----186,00186,001 26-11
19-06-26 700,00209,47235,38-- -- ----211,07207,303 20-11
19-06-26 800,00387,80331,11-- -- ----387,80387,803 7-8
19-06-26 900,00396,33430,80-- -- ----396,57396,335 20-11
19-06-26 1.000,00445,42530,80-- -- ----445,42445,421 29-10
19-06-26 1.200,00699,57730,80-- -- ----699,88699,573 20-11
18-09-26 160,00------ -- --------0 --
18-09-26 180,003,002,96-- -- ----3,003,001 14-11
18-09-26 200,003,303,86-- -- ----3,303,302 13-11
18-09-26 220,004,224,82-- -- ----4,224,224 8-10
18-09-2616240,005,206,06-0,44 -7,3% ----5,205,201 5-11
18-09-26 250,006,406,71-0,31 -4,6% ----6,406,401 26-11
18-09-26 300,009,1012,14-- -- ----9,109,102 5-11
18-09-26 340,00------ -- --------0 --
18-09-26 350,0015,1321,77-- -- ----15,1315,131 3-10
18-09-26 360,00--24,23-- -- --------0 --
18-09-26 380,0021,8329,91-- -- ----21,8321,831 15-10
18-09-26 400,0036,4036,39-- -- ----36,4036,401 25-11
18-09-26 420,0045,0044,06-- -- ----45,0045,0012 21-11
18-09-26 440,0055,1552,41-- -- ----55,1555,152 25-11
18-09-26 460,0059,9062,12-- -- ----59,9059,901 24-11
18-09-26 480,0066,2572,58-- -- ----66,2566,251 18-11
18-09-26 500,0081,0084,36-- -- ----81,0081,0010 24-11
18-09-26 550,00113,60117,49-- -- ----113,60112,405 24-11
18-09-26 600,00123,27155,10-- -- ----123,27123,2718 13-11
18-09-26 650,00184,25196,17-- -- ----184,25184,251 19-11
18-09-26 700,00185,15239,95-- -- ----185,95185,1059 2-10
18-09-26 800,00288,19333,10-- -- ----288,26288,1910 13-11
18-09-26 900,00--430,80-- -- --------0 --
18-09-26 1.000,00--530,80-- -- --------0 --
18-09-26 1.200,00--730,80-- -- --------0 --
18-12-26 200,005,555,25-- -- ----5,555,551 21-11
18-12-26 240,006,108,30-- -- ----6,106,1010 4-11
18-12-26 250,009,419,32-- -- ----9,419,411 19-11
18-12-26 280,0012,9013,21-- -- ----13,0512,902 24-11
18-12-26 300,0016,0016,58-- -- ----16,0016,001 24-11
18-12-26 350,0029,3027,98-- -- ----29,3029,301 25-11
18-12-26 400,0044,7044,38-- -- ----44,7041,7513 25-11
18-12-26 450,0065,6066,14-- -- ----65,6065,601 21-11
18-12-26 500,0097,5093,47-- -- ----97,5097,1520 25-11
18-12-26 550,00128,00126,03-- -- ----128,00128,001 21-11
18-12-26 600,00159,58162,60-- -- ----159,58157,052 24-11
18-12-26 700,00187,00244,90-- -- ----187,00187,0010 6-10
18-12-26 800,00289,30335,82-- -- ----289,30289,301 13-11
18-12-26 900,00408,07431,85-- -- ----408,07408,071 25-9
18-12-26 1.000,00449,12530,80-- -- ----449,23449,122 24-10
18-12-26 1.200,00785,20730,80-- -- ----785,20785,2010 2-9
18-06-27 200,006,058,03-- -- ----6,056,053 7-10
18-06-27 240,00--12,86-- -- --------0 --
18-06-27 250,0012,5514,32-- -- ----12,5512,551 20-11
18-06-27 300,0024,0024,37-- -- ----24,0024,001 24-11
18-06-27 350,0029,2638,55-- -- ----29,2628,794 8-10
18-06-27 400,0058,9856,98-- -- ----58,9858,9812 21-11
18-06-27 450,0078,0080,20-- -- ----78,0077,553 25-11
18-06-27 500,00104,50107,69-- -- ----104,50104,501 25-11
18-06-27 600,00133,75175,36-- -- ----133,75133,755 29-10
18-06-27 700,00202,85254,69-- -- ----202,85202,853 2-10
18-06-27 800,00337,25342,32-5,07 -1,5% ----337,25337,254 26-11
18-06-27 900,00--435,44-- -- --------0 --
18-06-27 1.000,00527,96532,11-- -- ----527,96527,961 24-11
18-06-27 1.200,00650,97730,80-- -- ----654,00650,9715 16-10
17-12-27 200,0010,1510,92-0,77 -7,1% ----10,1510,102 26-11
17-12-27 240,0011,0017,35-- -- ----11,0011,001 27-10
17-12-27 250,0018,5119,29-0,78 -4,0% ----18,5418,511 26-11
17-12-27 280,0022,6525,90-- -- ----22,6522,651 20-11
17-12-27 300,0026,2031,15-- -- ----26,2026,201 14-10
17-12-27 350,0048,0047,20-- -- ----48,0045,807 25-11
17-12-27 400,0066,3067,24-0,94 -1,4% ----66,3066,252 26-11
17-12-27 450,0090,0091,57-1,57 -1,7% ----90,0090,001 26-11
17-12-27 500,00121,17119,87-- -- ----121,29121,1712 21-11
17-12-27 550,00146,63151,55-- -- ----146,73146,635 24-11
17-12-27 600,00182,00186,15-- -- ----182,00182,001 24-11
17-12-27 700,00234,75263,55-- -- ----234,75234,7516 3-7
17-12-27 800,00424,48348,87-- -- ----424,48424,482 14-4
17-12-27 900,00364,40439,71-- -- ----364,40364,233 30-10
17-12-27 1.000,00530,51534,65-- -- ----530,51530,245 24-11
17-12-27 1.200,00726,95730,80-- -- ----726,95726,951 6-3
15-12-28 150,006,807,78-- -- ----6,806,801 24-9
15-12-28 200,00--16,99-- -- --------0 --
15-12-28 250,0021,8528,34-- -- ----21,8521,851 4-11
15-12-28 280,0025,6036,82-- -- ----25,9525,6035 6-10
15-12-28 300,0031,9043,24-- -- ----31,9031,901 31-10
15-12-28 350,0051,5061,66-- -- ----51,5051,502 23-9
15-12-28 400,0081,6083,98-- -- ----81,6081,601 24-11
15-12-28 450,00100,58109,44-- -- ----100,58100,581 14-11
15-12-28 500,00126,39137,88-- -- ----126,39126,391 20-11
15-12-28 550,00154,39169,32-- -- ----154,39154,391 20-11
15-12-28 600,00167,00203,12-- -- ----167,00167,001 3-10
15-12-28 700,00246,31279,09-- -- ----246,31246,192 13-11
15-12-28 800,00303,56361,20-- -- ----303,56303,561 24-10
15-12-28 900,00444,52448,75-- -- ----444,52444,256 24-11
15-12-28 1.000,00461,15540,00-- -- ----461,15461,151 7-10
15-12-28 1.200,00740,55731,37-- -- ----740,55740,4615 18-3
21-12-29 150,009,5012,39-- -- ----9,509,501 24-9
21-12-29 200,00--22,54-- -- --------0 --
21-12-29 250,0030,0036,39-- -- ----30,0030,001 7-11
21-12-29 280,0040,0045,59-- -- ----40,0040,001 14-11
21-12-29 300,0041,2552,83-- -- ----41,2541,251 2-10
21-12-29 350,0062,6072,81-- -- ----62,6062,601 12-11
21-12-29 400,0079,2096,47-- -- ----79,2079,201 6-11
21-12-29 450,00125,25122,55-- -- ----125,25125,251 21-11
21-12-29 500,00142,00151,64-- -- ----142,00142,001 14-11
21-12-29 550,00186,00182,99-- -- ----186,00186,001 21-11
21-12-29 600,00214,00216,89-2,89 -1,3% ----214,00214,002 26-11
21-12-29 700,00242,75290,24-- -- ----242,75242,583 30-10
21-12-29 800,00330,00370,32-- -- ----330,00330,001 11-11
21-12-29 900,00396,57455,78-- -- ----396,57396,003 24-10
21-12-29 1.000,00490,00545,20-- -- ----490,00490,001 14-10
21-12-29 1.200,00--733,07-- -- --------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?