Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 459,70455,90+3,80 +0,8% 460,10452,90169.65117:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-9-2025)
Totaal volume 798 (609 Calls, 189 Puts)
Totaal open interest bij opening 3.279 (2.113 Calls, 1.166 Puts)
Call / Put ratio 3,22
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-09-251140,00--0,02-- -- --------1 13-5
19-09-2527160,000,680,01-- -- ----0,680,682 7-5
19-09-2516180,001,250,02-- -- ----1,251,251 2-5
19-09-2540200,002,020,01-- -- ----2,022,024 28-4
19-09-2525220,002,130,01-- -- ----2,142,1240 5-5
19-09-25 230,00--0,02-- -- --------0 --
19-09-252240,001,440,03-- -- ----1,441,441 4-6
19-09-2547250,000,080,05-- -- ----0,080,081 19-8
19-09-2536260,000,350,06-- -- ----0,350,351 31-7
19-09-2539280,000,780,11-- -- ----0,780,702 1-8
19-09-2594300,000,200,01-- -- ----0,200,201 4-9
19-09-2534320,000,020,01-- -- ----0,020,022 15-9
19-09-2511330,000,500,01-- -- ----0,500,505 29-8
19-09-2558340,000,050,03+0,02 +66,7% ----0,050,051 09:25
19-09-25139350,000,020,06-0,04 -66,7% --2,500,030,022 11:44
19-09-2567360,000,030,09-0,06 -66,7% ----0,030,031 10:32
19-09-2555370,000,110,14-- -- ----0,110,111 16-9
19-09-253375,000,660,15-- -- ----0,660,663 9-9
19-09-2587380,000,100,18-- -- ----0,100,0823 16-9
19-09-256385,001,750,20-- -- ----1,751,751 8-9
19-09-25153390,000,180,21-- -- ----0,180,173 15-9
19-09-2514395,000,480,23-- -- ----0,490,4810 12-9
19-09-25212400,000,120,25-0,13 -52,0% ----0,240,122 15:04
19-09-25 405,000,380,28-- -- ----0,380,323 15-9
19-09-25 410,000,150,31-0,16 -51,6% ----0,150,151 13:22
19-09-25 415,000,600,37-- -- ----1,300,5511 15-9
19-09-25 420,000,270,47-0,20 -42,6% ----0,280,272 11:07
19-09-25 425,000,400,61-- -- ----0,400,401 16-9
19-09-25 430,000,500,87-0,37 -42,5% ----0,550,504 10:52
19-09-25 435,000,691,22-0,53 -43,4% ----0,820,6911 09:57
19-09-25 440,000,951,80-0,85 -47,2% ----1,550,7543 16:52
19-09-25 445,001,302,80-1,50 -53,6% ----1,301,302 16:22
19-09-25 450,002,734,35-1,62 -37,2% ----4,002,7314 16:44
19-09-25 455,005,556,52-0,97 -14,9% ----5,555,552 10:38
19-09-25 460,008,109,00-0,90 -10,0% ----9,757,7014 10:50
19-09-25 465,008,1512,50-- -- ----8,154,904 16-9
19-09-25 470,0013,9416,10-- -- ----13,947,6012 16-9
19-09-25 475,00--20,32-- -- --------0 --
19-09-25 480,0018,1424,78-- -- ----19,5012,9716 16-9
19-09-25 485,00--29,46-- -- --------0 --
19-09-25 490,0036,5534,27+2,28 +6,7% ----36,5535,955 15:42
19-09-25 500,0043,4344,12-0,69 -1,6% ----43,8743,432 15:53
19-09-25 520,0093,3664,10-- -- ----93,3693,362 9-9
19-09-25 540,0080,8084,10-- -- ----80,8080,804 16-9
19-09-25 550,0081,6994,10-- -- ----81,6981,691 16-9
19-09-25 560,00156,80104,10-- -- ----156,80156,801 4-9
19-09-25 580,00148,26124,10-- -- ----148,68147,2640 31-7
19-09-25 600,00194,80144,10-- -- ----194,80194,801 4-9
19-09-25 640,00194,73184,10-- -- ----194,73194,731 29-7
19-09-25 650,00230,95194,10-- -- ----230,95230,951 7-8
19-09-25 680,00138,00224,10-- -- ----138,00138,001 25-6
19-09-25 700,00242,37244,10-- -- ----242,37238,1521 23-7
19-09-25 720,00--264,10-- -- --------0 --
19-09-25 800,00343,33344,10-- -- ----343,33343,2814 23-7
19-09-25 900,00451,61444,10-- -- ----451,61451,612 29-7
19-09-25 1.000,00553,74544,10-- -- ----555,66553,7231 30-7
17-10-25 160,00--0,01-- -- --------0 --
17-10-25 180,00--0,02-- -- --------0 --
17-10-25 200,00--0,05-- -- --------0 --
17-10-25 220,00--0,09-- -- --------0 --
17-10-25 230,00--0,12-- -- --------0 --
17-10-25 240,00--0,16-- -- --------0 --
17-10-25 250,001,100,20-- -- ----1,101,004 1-8
17-10-25 260,001,050,25-- -- ----1,051,051 5-8
17-10-25 280,000,350,40-- -- ----0,350,353 12-9
17-10-25 300,000,630,53-- -- ----0,630,631 15-9
17-10-25 320,001,150,74-- -- ----1,181,153 10-9
17-10-25 340,001,221,16-- -- ----1,501,223 15-9
17-10-25 350,001,191,39-0,20 -14,4% ----1,191,191 09:26
17-10-25 360,001,751,82-- -- ----1,751,7510 16-9
17-10-25 370,002,292,31-0,02 -0,9% ----2,292,291 10:05
17-10-25 380,002,803,06-0,26 -8,5% ----2,802,802 12:15
17-10-25 390,004,004,11-0,11 -2,7% ----4,004,001 12:45
17-10-25 400,005,105,30-- -- ----5,103,8026 16-9
17-10-25 410,007,007,01-0,01 -0,1% ----7,006,703 09:06
17-10-25 420,009,209,18+0,02 +0,2% ----9,208,603 15:09
17-10-25 430,0012,0011,86+0,14 +1,2% ----12,0011,255 15:09
17-10-25 440,0014,1415,27-- -- ----14,1410,5522 16-9
17-10-25 450,0018,1519,43-1,28 -6,6% ----18,2018,152 16:04
17-10-25 460,0023,0824,41-- -- ----23,0818,5025 16-9
17-10-25 470,0023,9729,96-- -- ----24,5022,478 16-9
17-10-25 480,0035,6636,33-- -- ----35,6626,903 16-9
17-10-25 490,0035,4543,58-- -- ----37,5032,654 16-9
17-10-25 500,0050,9751,28-0,31 -0,6% ----50,9750,971 10:12
17-10-25 520,0067,5068,17-0,67 -1,0% ----67,5067,501 09:35
17-10-25 540,00112,7286,28-- -- ----112,72112,721 15-9
17-10-25 560,00148,26105,25-- -- ----148,51147,9012 7-8
17-10-25 580,00167,95124,70-- -- ----168,16167,4110 7-8
17-10-25 600,00195,20144,39-- -- ----195,20195,201 4-9
17-10-25 640,00192,77184,14-- -- ----192,77192,676 29-7
17-10-25 680,00--224,10-- -- --------0 --
21-11-25 160,00--0,06-- -- --------0 --
21-11-25 180,00--0,13-- -- --------0 --
21-11-25 200,00--0,24-- -- --------0 --
21-11-25 220,000,700,39-- -- ----0,700,701 29-8
21-11-25 230,00--0,53-- -- --------0 --
21-11-25 240,00--0,64-- -- --------0 --
21-11-25 260,000,800,83-0,03 -3,6% ----0,800,803 15:46
21-11-25 280,002,151,26-- -- ----2,152,151 5-9
21-11-25 300,003,781,81-- -- ----3,783,781 3-9
21-11-25 320,003,352,64-- -- ----3,353,351 15-9
21-11-25 340,005,303,85-- -- ----5,305,302 12-9
21-11-25 350,0011,004,57-- -- ----11,0011,002 2-9
21-11-25 360,006,005,54-- -- ----6,006,001 15-9
21-11-25 370,005,716,78-- -- ----5,715,711 16-9
21-11-25 380,008,208,20-- -- ----8,208,201 16-9
21-11-25 390,0012,759,99-- -- ----12,7512,751 15-9
21-11-25 400,0011,9012,07-0,17 -1,4% ----11,9011,901 10:37
21-11-25 410,0012,4414,69-- -- ----12,4412,441 16-9
21-11-25 420,0016,6517,59-- -- ----16,6515,005 16-9
21-11-25 430,0021,0021,13-0,13 -0,6% ----21,0021,002 15:04
21-11-25 440,0023,1525,06-- -- ----23,1520,006 16-9
21-11-25 450,0029,5029,51-0,01 0,0% ----29,5029,506 10:06
21-11-25 460,0032,7534,62-1,87 -5,4% ----32,7532,751 16:29
21-11-25 470,0039,1640,05-- -- ----39,1633,503 16-9
21-11-25 480,0068,7046,10-- -- ----68,7068,701 8-9
21-11-25 490,00--52,38-- -- --------0 --
21-11-25 500,0059,2659,66-0,40 -0,7% ----60,0059,262 10:50
21-11-25 520,0066,7674,82-- -- ----66,7666,653 16-9
21-11-25 540,00--91,33-- -- --------0 --
21-11-25 560,00123,53108,82-- -- ----123,53123,531 15-9
21-11-25 600,00--145,97-- -- --------0 --
19-12-25 140,000,270,05-- -- ----0,280,275 1-8
19-12-25 160,000,370,12-- -- ----0,370,372 15-8
19-12-25 180,000,700,29-- -- ----0,700,701 25-7
19-12-25 200,000,550,42-- -- ----0,550,551 11-9
19-12-25 220,001,020,64-- -- ----1,021,021 5-9
19-12-25 240,001,550,94-- -- ----1,551,551 28-8
19-12-25 250,001,191,11-- -- ----1,191,1910 15-9
19-12-25 260,001,171,35-- -- ----1,171,171 15-9
19-12-25 280,001,701,88-- -- ----1,701,701 16-9
19-12-25 300,002,252,64-- -- ----2,252,251 16-9
19-12-25 320,003,053,65-- -- ----3,203,057 16-9
19-12-25 340,004,305,20-- -- ----4,304,152 16-9
19-12-25 350,006,156,11+0,04 +0,7% ----6,156,151 09:27
19-12-25 360,007,007,42-0,42 -5,7% ----7,007,001 16:07
19-12-25 380,0010,6010,59+0,01 +0,1% ----10,6010,601 12:28
19-12-25 400,0014,5015,05-0,55 -3,7% ----14,6514,009 17:07
19-12-25 420,0020,5021,04-0,54 -2,6% ----21,0020,502 12:12
19-12-25 440,0026,7528,72-- -- ----26,7523,0067 16-9
19-12-25 450,0033,5033,15+0,35 +1,1% ----33,5033,501 09:44
19-12-25 460,0037,7838,20-0,42 -1,1% ----37,7837,781 14:30
19-12-25 480,0050,0049,58+0,42 +0,8% ----50,0050,002 09:14
19-12-25 500,0062,5162,76-0,25 -0,4% ----62,5161,008 10:50
19-12-25 550,00126,30102,01-- -- ----127,75126,303 11-9
19-12-25 600,00139,45147,19-- -- ----139,45137,002 16-9
19-12-25 650,00216,43195,27-- -- ----216,43216,431 15-9
19-12-25 700,00295,50244,56-- -- ----295,50295,501 22-8
19-12-25 800,00350,00344,10-- -- ----350,00350,001 31-7
19-12-25 900,00454,05444,10-- -- ----454,05454,0510 30-7
19-12-25 1.000,00588,66544,10-- -- ----588,66588,6610 6-8
19-12-25 1.200,00792,08744,10-- -- ----792,13791,9419 2-9
20-03-26 140,000,510,28-- -- ----0,840,512 5-9
20-03-26 160,001,370,66-- -- ----1,371,372 18-6
20-03-26 180,001,920,99-- -- ----1,921,922 17-6
20-03-26 200,003,281,45-- -- --------1 16-6
20-03-26 220,002,752,02-- -- ----2,752,753 23-7
20-03-26 240,003,522,67-- -- ----3,523,521 29-8
20-03-26 250,005,203,06-- -- ----5,205,201 25-7
20-03-26 260,004,913,53-- -- ----4,914,911 13-8
20-03-26 280,004,884,66-- -- ----4,884,885 15-9
20-03-26 300,005,416,19-- -- ----5,415,413 16-9
20-03-26 320,0010,558,33-- -- ----10,5510,551 10-9
20-03-26 340,0014,4011,16-- -- ----14,4014,401 11-9
20-03-26 350,0015,3112,94-- -- ----15,3115,282 15-9
20-03-26 360,0013,0014,84-- -- ----13,0013,001 16-9
20-03-26 380,0023,2119,50-- -- ----23,4823,212 15-9
20-03-26 400,0024,5025,21-- -- ----24,5024,5012 16-9
20-03-26 420,0030,2532,29-- -- ----30,3028,1545 16-9
20-03-26 440,0043,8040,69-- -- ----46,1043,8016 15-9
20-03-26 460,0045,5050,36-- -- ----45,5045,501 16-9
20-03-26 480,0061,2561,54-0,29 -0,5% ----61,2561,251 09:01
20-03-26 500,0088,7074,03-- -- ----88,7088,701 12-9
20-03-26 550,00108,95110,21-1,26 -1,1% ----108,95108,951 16:31
20-03-26 600,00161,23152,40-- -- ----161,23161,231 15-9
20-03-26 650,00236,27197,96-- -- ----238,72236,2724 7-8
20-03-26 700,00255,61245,89-- -- ----273,88255,6111 15-9
20-03-26 800,00344,34344,49-- -- ----344,34344,348 24-7
20-03-26 900,00445,65444,10-- -- ----445,65445,654 23-7
19-06-26 140,000,800,90-0,10 -11,1% ----0,800,801 09:05
19-06-26 160,001,541,44-- -- ----1,541,541 10-9
19-06-26 180,002,422,01-- -- ----2,502,422 5-9
19-06-26 200,003,582,77-- -- ----3,653,427 31-7
19-06-26 220,004,803,64-- -- ----4,804,801 23-7
19-06-26 240,004,754,73+0,02 +0,4% ----4,754,751 13:06
19-06-26 250,006,305,39-- -- ----6,306,301 9-9
19-06-26 280,009,618,01-- -- ----9,619,611 10-9
19-06-26 300,0013,6310,49-- -- ----13,6313,631 8-9
19-06-26 320,0016,3413,54-- -- ----16,3416,341 10-9
19-06-26 340,0024,0117,42-- -- ----24,0124,011 5-9
19-06-26 350,0019,2019,62-- -- ----19,2019,201 16-9
19-06-26 360,0031,2822,09-- -- ----31,2831,281 1-9
19-06-26 380,0025,8027,78-- -- ----25,8025,802 16-9
19-06-26 400,0031,5834,49-- -- ----32,0531,5815 16-9
19-06-26 420,0038,7842,22-- -- ----39,0038,7821 16-9
19-06-26 440,0046,3051,17-- -- ----46,4046,3014 16-9
19-06-26 450,0055,0355,99-0,96 -1,7% ----55,0355,035 16:44
19-06-26 460,0056,9061,06-- -- ----57,3056,5037 16-9
19-06-26 480,0068,0072,23-- -- ----68,0068,0023 16-9
19-06-26 500,0083,9384,50-0,57 -0,7% ----83,9383,931 15:53
19-06-26 550,00146,10119,26-- -- ----146,20146,1090 5-9
19-06-26 600,00149,80158,99-- -- ----149,80149,801 16-9
19-06-26 650,00191,14202,43-- -- ----191,14191,141 16-9
19-06-26 700,00293,15248,53-- -- ----293,20293,158 2-9
19-06-26 800,00387,80345,33-- -- ----387,80387,803 7-8
19-06-26 900,00371,90444,41-- -- ----371,90371,902 15-7
19-06-26 1.000,00545,28544,10-- -- ----545,45544,4919 24-7
18-12-26 200,005,705,20-- -- ----5,705,701 10-9
18-12-26 240,007,858,67-- -- ----7,857,851 16-9
18-12-26 250,009,009,82-- -- ----9,009,001 16-9
18-12-26 280,0017,8014,47-- -- ----17,8017,801 5-9
18-12-26 300,0018,0518,06-0,01 -0,1% ----18,0518,053 09:27
18-12-26 350,0031,9530,53-- -- ----32,0031,9521 15-9
18-12-26 400,0045,8647,76-- -- ----45,9044,1074 16-9
18-12-26 450,0070,8070,84-0,04 -0,1% ----70,8070,805 12:17
18-12-26 500,0099,5299,06+0,46 +0,5% ----99,5299,521 09:24
18-12-26 550,00157,49132,36-- -- ----157,49157,496 5-8
18-12-26 600,00184,90170,01-- -- ----184,90184,901 15-9
18-12-26 700,00262,94254,52-- -- ----262,94262,8510 15-9
18-12-26 800,00340,68347,53-- -- ----340,68340,681 16-9
18-12-26 900,00446,17444,61-- -- ----446,34446,1012 24-7
18-12-26 1.000,00595,00544,10-- -- ----595,00595,0010 3-9
18-12-26 1.200,00785,20744,10-- -- ----785,20785,2010 2-9
18-06-27 200,009,507,68-- -- ----9,609,502 2-9
18-06-27 240,00--12,45-- -- --------0 --
18-06-27 250,0017,9614,40-- -- ----17,9617,961 11-8
18-06-27 300,0031,2324,83-- -- ----31,2331,231 8-8
18-06-27 350,0044,7539,13-- -- ----44,7544,751 10-9
18-06-27 400,0073,4858,19-- -- ----73,4873,481 3-9
18-06-27 450,0077,3082,04-- -- ----77,3077,304 16-9
18-06-27 500,00124,75110,08-- -- ----124,75124,752 11-9
18-06-27 600,00178,00179,30-1,30 -0,7% ----178,00178,002 16:01
18-06-27 700,00--260,64-- -- --------0 --
18-06-27 800,00386,05350,74-- -- ----386,05386,051 5-9
18-06-27 900,00--445,44-- -- --------0 --
18-06-27 1.000,00--544,10-- -- --------0 --
17-12-27 200,0010,2510,74-- -- ----10,2510,251 15-9
17-12-27 240,0019,9817,03-- -- ----20,1519,982 15-8
17-12-27 250,0017,7518,90-- -- ----17,7517,751 16-9
17-12-27 280,0026,2525,57-- -- ----26,3026,252 15-9
17-12-27 300,0037,7330,72-- -- ----37,7337,731 8-8
17-12-27 350,0044,6046,69-- -- ----45,7043,303 16-9
17-12-27 400,0073,1567,03-- -- ----73,1573,151 15-9
17-12-27 450,00103,0091,64-- -- ----103,00102,502 10-9
17-12-27 500,00145,00120,22-- -- ----145,00145,001 22-8
17-12-27 550,00176,00152,58-- -- ----176,00176,003 26-8
17-12-27 600,00205,00187,87-- -- ----205,00205,001 9-9
17-12-27 700,00234,75267,02-- -- ----234,75234,7516 3-7
17-12-27 800,00424,48354,87-- -- ----424,48424,482 14-4
17-12-27 900,00338,26447,97-- -- ----338,26338,261 8-1
17-12-27 1.000,00496,11544,75-- -- ----496,62496,1014 3-7
17-12-27 1.200,00726,95744,10-- -- ----726,95726,951 6-3
15-12-28 150,009,009,47-- -- ----9,009,002 22-8
15-12-28 200,0014,5015,62-- -- ----14,5014,501 16-9
15-12-28 250,0030,0026,81-- -- ----30,0030,001 5-8
15-12-28 280,0045,0035,12-- -- ----45,0045,001 5-8
15-12-28 300,0042,0041,45+0,55 +1,3% ----42,0042,001 09:15
15-12-28 350,0059,0059,80-- -- ----59,0059,001 16-9
15-12-28 400,0090,0481,69-- -- ----90,0490,041 10-9
15-12-28 450,00127,98107,46-- -- ----127,98127,981 6-8
15-12-28 500,00160,00136,49-- -- ----160,00160,001 6-8
15-12-28 550,00150,05168,40-- -- ----151,85149,905 3-7
15-12-28 600,00203,83203,06-- -- ----203,83203,831 23-7
15-12-28 700,00270,54279,26-- -- ----270,54270,541 16-9
15-12-28 800,00394,64363,67-- -- ----394,64394,641 5-9
15-12-28 900,00413,30454,27-- -- ----413,30413,301 16-7
15-12-28 1.000,00583,74548,69-- -- ----583,74583,741 5-9
15-12-28 1.200,00740,55744,93-- -- ----740,55740,4615 18-3
21-12-29 150,00--12,64-- -- --------0 --
21-12-29 200,0022,8520,93-- -- ----22,8522,851 12-9
21-12-29 250,0037,5034,06-- -- ----37,5037,501 10-9
21-12-29 280,0042,0043,54-- -- ----42,0042,001 16-9
21-12-29 300,0053,5050,60-- -- ----53,5053,501 28-8
21-12-29 350,0067,0070,51-- -- ----67,0067,001 16-9
21-12-29 400,0095,0093,47-- -- ----95,0095,001 15-9
21-12-29 450,00115,90119,85-- -- ----115,90115,901 16-9
21-12-29 500,00160,00149,18-- -- ----161,00160,002 11-9
21-12-29 550,00204,03181,06-- -- ----204,57204,0310 6-8
21-12-29 600,00215,33215,37-- -- ----220,00215,333 23-7
21-12-29 700,00283,00289,79-- -- ----283,00283,002 16-9
21-12-29 800,00366,29371,95-- -- ----366,29366,291 16-9
21-12-29 1.000,00586,00550,73-- -- ----586,00586,001 1-9
21-12-29 1.200,00--744,10-- -- --------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?