Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 476,60475,30+1,30 +0,3% 483,20472,00320.37517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-11-2025)
Totaal volume 769 (471 Calls, 298 Puts)
Totaal open interest bij opening 3.794 (2.392 Calls, 1.402 Puts)
Call / Put ratio 1,58
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 160,00--0,01-- -- --------0 --
21-11-25 180,00--0,01-- -- --------0 --
21-11-25 200,00--0,01-- -- --------0 --
21-11-25 220,000,130,01-- -- ----0,130,131 24-9
21-11-25 230,00--0,01-- -- --------0 --
21-11-25 240,00--0,01-- -- --------0 --
21-11-258260,000,800,01-- -- ----0,800,803 17-9
21-11-256280,000,100,03-- -- --0,140,100,101 24-10
21-11-251300,000,550,05-- -- --0,140,550,551 30-9
21-11-252320,000,100,08-- -- ----0,100,101 3-11
21-11-2510340,000,250,01-- -- ----0,250,252 4-11
21-11-257350,000,300,01-- -- ----0,300,301 29-10
21-11-2537360,000,490,01-- -- ----0,490,492 27-10
21-11-257370,000,560,02-- -- ----0,560,562 28-10
21-11-256380,000,140,04-- -- ----0,140,141 18-11
21-11-2514390,000,100,05-- -- ----0,100,101 12-11
21-11-2529400,000,150,08-- -- ----0,150,152 19-11
21-11-2527410,000,020,11-0,09 -81,8% --0,190,020,021 21-11
21-11-2539420,000,010,16-0,15 -93,8% --0,010,010,012 21-11
21-11-2565430,000,500,24-- -- ----0,500,4512 19-11
21-11-2535440,000,300,39-0,09 -23,1% --0,250,300,302 21-11
21-11-25118450,000,200,03+0,17 +566,7% --0,261,000,2028 21-11
21-11-25 455,00------ -- ---------- --
21-11-2568460,001,550,13+1,42 +1092,3% --0,362,000,909 21-11
21-11-251465,000,750,23+0,52 +226,1% --0,643,300,759 21-11
21-11-2549470,000,840,37+0,47 +127,0% 0,321,415,850,7043 21-11
21-11-2516475,007,600,56+7,04 +1257,1% 2,063,3510,502,9419 21-11
21-11-2556480,007,000,91+6,09 +669,2% 5,157,1512,005,5063 21-11
21-11-2539485,0016,201,45+14,75 +1017,2% 10,0012,0018,5010,0016 21-11
21-11-25113490,0017,002,49+14,51 +582,7% 14,9516,9521,8012,3557 21-11
21-11-2533495,0022,504,05+18,45 +455,6% 19,9521,9522,5018,505 21-11
21-11-25140500,0027,006,51+20,49 +314,7% 26,0027,1534,0521,38100 21-11
21-11-2526510,0037,5013,45+24,05 +178,8% 34,2037,6040,0037,503 21-11
21-11-25187520,0048,1522,32+25,83 +115,7% 43,9547,9552,4041,7542 21-11
21-11-2515530,0059,0032,03+26,97 +84,2% 53,9057,9059,5059,004 21-11
21-11-25123540,0067,1041,94+25,16 +60,0% 63,9067,9071,8565,0011 21-11
21-11-257550,0040,7751,90-- -- 73,9077,9040,7740,771 14-11
21-11-2545560,0089,7561,90+27,85 +45,0% 83,9087,9089,7582,008 21-11
21-11-253570,0032,4571,90-- -- 93,9097,9032,4532,453 7-11
21-11-2510580,00109,1481,90+27,24 +33,3% 103,90107,90109,14109,141 21-11
21-11-253600,00129,00101,90+27,10 +26,6% 123,90127,90129,00127,902 21-11
21-11-25 620,0060,25121,90-- -- 143,90147,9060,2560,252 29-10
21-11-25 640,00103,35141,90-- -- 163,90167,90103,35103,351 10-11
21-11-25 680,00125,10181,90-- -- 203,90207,90125,10125,101 6-10
21-11-25 720,00--221,90-- -- 243,90247,90----0 --
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
19-12-25 200,000,060,02-- -- ----0,060,061 21-11
19-12-25 220,000,100,07-- -- ----0,100,054 13-11
19-12-25 240,001,550,14-- -- ----1,551,551 28-8
19-12-25 250,000,270,19-- -- ----0,270,271 21-11
19-12-25 260,000,500,30-- -- ----0,500,503 13-10
19-12-25 280,000,450,35-- -- ----0,450,451 14-11
19-12-25 300,000,500,59-- -- ----0,500,501 14-11
19-12-25 320,000,580,83-0,25 -30,1% ----0,580,582 09:19
19-12-25 340,001,401,11-- -- ----1,401,402 21-11
19-12-25 350,001,841,36-- -- ----1,841,841 21-11
19-12-25 360,002,001,66-- -- ----2,401,7021 21-11
19-12-25 380,001,802,49-0,69 -27,7% ----1,801,801 12:36
19-12-25 390,00------ -- --------0 --
19-12-25 400,002,243,99-1,75 -43,9% ----2,242,241 17:27
19-12-25 410,003,57---- -- ----3,573,571 11:09
19-12-25 420,004,176,47-2,30 -35,5% ----4,704,1736 15:43
19-12-25 430,005,308,42-3,12 -37,1% ----6,505,3016 17:04
19-12-25 440,007,1510,77-3,62 -33,6% ----9,007,157 17:08
19-12-25 450,009,6013,46-3,86 -28,7% ----11,559,6012 17:07
19-12-25 460,0013,4017,03-3,63 -21,3% ----13,8013,253 15:23
19-12-25 470,0018,5021,16-2,66 -12,6% ----18,5017,0013 14:00
19-12-25 480,0021,1026,01-4,91 -18,9% ----22,7521,0029 17:10
19-12-25 490,0027,2031,43-4,23 -13,5% ----29,6527,203 14:22
19-12-25 500,0033,5237,91-4,39 -11,6% ----33,7533,254 14:38
19-12-25 520,0048,5052,34-3,84 -7,3% ----51,5847,0018 17:04
19-12-25 540,0065,4769,30-3,83 -5,5% ----70,2265,204 14:38
19-12-25 550,0079,4777,99+1,48 +1,9% ----79,4773,007 12:26
19-12-25 560,0062,0687,19-- -- ----65,2560,0019 20-11
19-12-25 580,0081,50106,01-- -- ----81,5081,501 20-11
19-12-25 600,00121,63125,30-3,67 -2,9% ----126,08121,638 16:15
19-12-25 620,0073,80144,91-- -- ----73,8073,803 4-11
19-12-25 640,00--164,73-- -- --------0 --
19-12-25 650,00150,00174,70-- -- ----150,00150,004 14-11
19-12-25 680,00--204,70-- -- --------0 --
19-12-25 700,00133,00224,70-- -- ----133,00133,001 31-10
19-12-25 720,00--244,70-- -- --------0 --
19-12-25 760,00208,63284,70-- -- ----208,63207,892 6-11
19-12-25 800,00350,00324,70-- -- ----350,00350,001 31-7
19-12-25 900,00454,05424,70-- -- ----454,05454,0510 30-7
19-12-25 1.000,00588,66524,70-- -- ----588,66588,6610 6-8
19-12-25 1.200,00695,84724,70-- -- ----696,59695,8420 20-11
16-01-26 200,00--0,33-- -- --------0 --
16-01-26 220,00--0,44-- -- --------0 --
16-01-26 240,00--0,59-- -- --------0 --
16-01-26 250,000,420,67-- -- ----0,420,424 17-11
16-01-26 300,001,231,31-- -- ----1,231,231 21-11
16-01-26 320,00--1,77-- -- --------0 --
16-01-26 340,001,802,36-- -- ----1,801,801 14-11
16-01-26 360,002,693,35-- -- ----2,692,696 14-11
16-01-26 380,005,604,98-- -- ----5,605,102 21-11
16-01-26 400,006,157,49-1,34 -17,9% ----6,155,8532 09:07
16-01-26 410,00------ -- --------0 --
16-01-26 420,009,0011,11-2,11 -19,0% ----9,009,002 10:00
16-01-26 430,0011,5013,57-2,07 -15,3% ----11,5011,003 12:53
16-01-26 440,0014,0016,25-2,25 -13,8% ----14,0014,001 10:51
16-01-26 450,0022,1019,71-- -- ----23,2018,5022 21-11
16-01-26 460,0025,5323,22-- -- ----25,5321,608 21-11
16-01-26 470,0029,5128,01-- -- ----30,9026,609 21-11
16-01-26 480,0028,7032,65-3,95 -12,1% ----28,7028,701 17:16
16-01-26 490,0036,9038,37-1,47 -3,8% ----36,9036,901 11:55
16-01-26 500,0045,3044,43-- -- ----49,0045,308 21-11
16-01-26 520,0061,3058,22-- -- ----61,4561,304 21-11
16-01-26 540,0072,0073,72-- -- ----72,0072,002 21-11
16-01-26 560,0095,0090,50-- -- ----95,0095,001 21-11
16-01-26 580,0098,75108,19-- -- ----98,7598,751 19-11
16-01-26 600,00125,00126,62-- -- ----125,00125,001 21-11
16-01-26 620,0086,50145,60-- -- ----86,5078,502 6-11
16-01-26 640,00--165,02-- -- --------0 --
16-01-26 680,00198,75204,70-5,95 -2,9% ----198,75198,751 09:01
16-01-26 720,00214,61244,70-- -- ----214,79214,615 20-11
16-01-26 760,00206,61284,70-- -- ----206,61206,611 4-11
20-02-26 200,00------ -- --------0 --
20-02-26 220,00------ -- --------0 --
20-02-26 240,00------ -- --------0 --
20-02-26 250,00------ -- --------0 --
20-02-26 300,00------ -- --------0 --
20-02-26 320,00------ -- --------0 --
20-02-26 340,00------ -- --------0 --
20-02-26 360,00------ -- --------0 --
20-02-26 380,00------ -- --------0 --
20-02-26 400,00------ -- --------0 --
20-02-26 410,00------ -- --------0 --
20-02-26 420,00------ -- --------0 --
20-02-26 430,00------ -- --------0 --
20-02-26 440,00------ -- --------0 --
20-02-26 450,00------ -- --------0 --
20-02-26 460,00------ -- --------0 --
20-02-26 470,00------ -- --------0 --
20-02-26 480,00------ -- --------0 --
20-02-26 490,00------ -- --------0 --
20-02-26 500,00------ -- --------0 --
20-02-26 520,00------ -- --------0 --
20-02-26 560,00------ -- --------0 --
20-02-26 600,00------ -- --------0 --
20-02-26 640,00------ -- --------0 --
20-03-2641140,000,560,50-0,11 -22,0% ----0,560,561 13-11
20-03-26 160,000,380,68-- -- ----0,380,381 20-11
20-03-26 180,000,500,93-- -- ----0,500,501 31-10
20-03-26 200,001,201,16-- -- ----1,201,201 18-11
20-03-26 220,001,201,57-- -- ----1,201,201 7-10
20-03-26 240,002,101,94-- -- ----2,102,101 18-9
20-03-26 250,002,052,23-0,18 -8,1% ----2,052,051 09:22
20-03-26 260,001,852,54-- -- ----1,851,8517 6-11
20-03-26 280,004,883,22-- -- ----4,884,885 15-9
20-03-26 300,003,884,24-- -- ----3,883,881 21-11
20-03-26 320,005,005,47-0,47 -8,6% ----5,005,001 09:22
20-03-26 340,007,007,35-- -- ----7,007,001 21-11
20-03-26 350,006,708,42-- -- ----7,906,702 19-11
20-03-26 360,009,009,89-0,89 -9,0% ----9,009,002 12:20
20-03-26 380,0015,0513,18-- -- ----15,0515,052 21-11
20-03-26 400,0015,6017,41-1,81 -10,4% ----15,6015,601 14:44
20-03-26 420,0020,0023,27-3,27 -14,1% ----21,5520,008 16:00
20-03-26 440,0031,4030,09-- -- ----31,4031,402 21-11
20-03-26 460,0035,0238,18-3,16 -8,3% ----35,5035,022 17:14
20-03-26 480,0050,3147,94-- -- ----53,2050,312 21-11
20-03-26 500,0058,1859,65-1,47 -2,5% ----58,1858,1815 12:02
20-03-26 550,0091,5693,67-2,11 -2,3% ----91,5691,561 10:44
20-03-26 600,00132,30134,07-1,77 -1,3% ----132,30132,302 15:25
20-03-26 650,00124,15179,15-- -- ----124,15123,504 6-11
20-03-26 700,00203,41226,55-- -- ----205,07203,354 20-11
20-03-26 800,00296,73324,73-- -- ----296,83295,8012 20-11
20-03-26 900,00445,65424,70-- -- ----445,65445,654 23-7
20-03-26 1.000,00--524,70-- -- --------0 --
20-03-26 1.200,00694,55724,70-- -- ----701,33694,5530 20-11
19-06-26 140,001,221,18-- -- ----1,221,221 18-11
19-06-26 160,001,421,60-- -- ----1,421,412 14-11
19-06-26 180,001,602,09-- -- ----1,601,605 3-10
19-06-26 200,002,172,67-- -- ----2,172,171 12-11
19-06-26 220,002,643,41-- -- ----2,642,641 13-11
19-06-26 240,003,604,19-- -- ----3,603,601 25-9
19-06-26 250,004,534,74-- -- ----4,534,531 18-11
19-06-26 280,005,606,63-- -- ----5,605,601 14-11
19-06-26 300,008,208,60-- -- ----8,208,205 19-11
19-06-26 320,007,1510,92-- -- ----7,157,1510 2-10
19-06-26 340,008,1514,14-- -- ----8,157,652 29-10
19-06-26 350,0017,1515,87-- -- ----17,1517,0516 21-11
19-06-26 360,0018,3018,06-- -- ----18,3018,304 21-11
19-06-26 380,0022,7022,63-- -- ----22,7022,701 21-11
19-06-26 400,0021,7528,75-- -- ----21,7521,755 20-11
19-06-26 420,0032,8735,26-2,39 -6,8% ----32,8732,872 14:23
19-06-26 440,0043,0243,32-- -- ----43,0243,023 21-11
19-06-26 450,0044,8247,46-2,64 -5,6% ----44,8844,822 17:14
19-06-26 460,0052,0052,30-- -- ----52,0052,001 21-11
19-06-26 480,0062,0762,27-- -- ----62,0762,073 21-11
19-06-26 500,0070,3974,03-3,64 -4,9% ----73,3070,393 14:23
19-06-26 550,00110,25107,04-- -- ----110,55109,3016 21-11
19-06-26 600,00141,35145,00-3,65 -2,5% ----141,35141,352 09:25
19-06-26 650,00187,11186,95+0,16 +0,1% ----187,30187,114 12:19
19-06-26 700,00209,47231,66-- -- ----211,07207,303 20-11
19-06-26 800,00387,80326,59-- -- ----387,80387,803 7-8
19-06-26 900,00396,33424,77-- -- ----396,57396,335 20-11
19-06-26 1.000,00445,42524,70-- -- ----445,42445,421 29-10
19-06-26 1.200,00699,57724,70-- -- ----699,88699,573 20-11
18-09-26 180,003,003,36-- -- ----3,003,001 14-11
18-09-26 200,003,304,15-- -- ----3,303,302 13-11
18-09-26 220,004,225,24-- -- ----4,224,224 8-10
18-09-26 240,005,206,54-- -- ----5,205,201 5-11
18-09-26 250,005,107,22-- -- ----5,105,102 3-10
18-09-26 300,009,1012,89-- -- ----9,109,102 5-11
18-09-26 350,0015,1322,79-- -- ----15,1315,131 3-10
18-09-26 360,00--25,17-- -- --------0 --
18-09-26 380,0021,8330,82-- -- ----21,8321,831 15-10
18-09-26 400,0037,5537,18-- -- ----37,5537,553 21-11
18-09-26 420,0045,0044,67-- -- ----45,0045,0012 21-11
18-09-26 440,0041,8452,85-- -- ----41,8441,841 20-11
18-09-26 460,0059,9062,67-2,77 -4,4% ----59,9059,901 09:12
18-09-26 480,0066,2572,78-- -- ----66,2566,251 18-11
18-09-26 500,0081,0084,25-3,25 -3,9% ----81,0081,0010 15:41
18-09-26 550,00113,60116,81-3,21 -2,7% ----113,60112,405 09:23
18-09-26 600,00123,27153,62-- -- ----123,27123,2718 13-11
18-09-26 650,00184,25193,93-- -- ----184,25184,251 19-11
18-09-26 700,00185,15236,90-- -- ----185,95185,1059 2-10
18-09-26 800,00288,19329,13-- -- ----288,26288,1910 13-11
18-09-26 900,00--425,60-- -- --------0 --
18-09-26 1.000,00--524,70-- -- --------0 --
18-09-26 1.200,00--724,70-- -- --------0 --
18-12-26 200,005,555,54-- -- ----5,555,551 21-11
18-12-26 240,006,108,67-- -- ----6,106,1010 4-11
18-12-26 250,009,419,77-- -- ----9,419,411 19-11
18-12-26 280,0012,9013,63-0,73 -5,4% ----13,0512,902 10:12
18-12-26 300,0016,0017,17-1,17 -6,8% ----16,0016,001 09:01
18-12-26 350,0022,7028,48-- -- ----22,7022,701 20-11
18-12-26 400,0042,8444,68-1,84 -4,1% ----43,6042,845 14:35
18-12-26 450,0065,6066,12-- -- ----65,6065,601 21-11
18-12-26 500,0095,0092,96-- -- ----95,7092,0011 21-11
18-12-26 550,00128,00124,62-- -- ----128,00128,001 21-11
18-12-26 600,00159,58160,88-1,30 -0,8% ----159,58157,052 12:51
18-12-26 700,00187,00242,33-- -- ----187,00187,0010 6-10
18-12-26 800,00289,30331,92-- -- ----289,30289,301 13-11
18-12-26 900,00408,07427,18-- -- ----408,07408,071 25-9
18-12-26 1.000,00449,12525,35-- -- ----449,23449,122 24-10
18-12-26 1.200,00785,20724,70-- -- ----785,20785,2010 2-9
18-06-27 200,006,059,03-- -- ----6,056,053 7-10
18-06-27 240,00--13,63-- -- --------0 --
18-06-27 250,0012,5514,77-- -- ----12,5512,551 20-11
18-06-27 300,0024,0024,56-0,56 -2,3% ----24,0024,001 12:55
18-06-27 350,0029,2638,47-- -- ----29,2628,794 8-10
18-06-27 400,0058,9856,35-- -- ----58,9858,9812 21-11
18-06-27 450,0060,7678,90-- -- ----60,7660,762 8-10
18-06-27 500,0087,85106,68-- -- ----87,8587,851 12-11
18-06-27 600,00133,75173,57-- -- ----133,75133,755 29-10
18-06-27 700,00202,85251,86-- -- ----202,85202,853 2-10
18-06-27 800,00386,05338,64-- -- ----386,05386,051 5-9
18-06-27 900,00--431,01-- -- --------0 --
18-06-27 1.000,00527,96527,34+0,62 +0,1% ----527,96527,961 13:38
18-06-27 1.200,00650,97724,70-- -- ----654,00650,9715 16-10
17-12-27 200,00--11,02-- -- --------0 --
17-12-27 240,0011,0017,31-- -- ----11,0011,001 27-10
17-12-27 250,0015,4019,28-- -- ----15,4015,401 10-10
17-12-27 280,0022,6525,77-- -- ----22,6522,651 20-11
17-12-27 300,0026,2031,10-- -- ----26,2026,201 14-10
17-12-27 350,0048,5046,86-- -- ----48,5048,501 21-11
17-12-27 400,0050,0066,45-- -- ----50,0049,506 4-11
17-12-27 450,0078,7590,57-- -- ----78,7578,752 13-11
17-12-27 500,00121,17119,01-- -- ----121,29121,1712 21-11
17-12-27 550,00146,63149,87-3,24 -2,2% ----146,73146,635 16:15
17-12-27 600,00182,00184,06-2,06 -1,1% ----182,00182,001 11:08
17-12-27 700,00234,75260,43-- -- ----234,75234,7516 3-7
17-12-27 800,00424,48345,00-- -- ----424,48424,482 14-4
17-12-27 900,00364,40435,18-- -- ----364,40364,233 30-10
17-12-27 1.000,00530,51530,10+0,41 +0,1% ----530,51530,245 13:43
17-12-27 1.200,00726,95724,70-- -- ----726,95726,951 6-3
15-12-28 150,006,807,77-- -- ----6,806,801 24-9
15-12-28 200,00--17,10-- -- --------0 --
15-12-28 250,0021,8528,35-- -- ----21,8521,851 4-11
15-12-28 280,0025,6036,92-- -- ----25,9525,6035 6-10
15-12-28 300,0031,9042,99-- -- ----31,9031,901 31-10
15-12-28 350,0051,5061,62-- -- ----51,5051,502 23-9
15-12-28 400,0081,6083,62-2,02 -2,4% ----81,6081,601 14:35
15-12-28 450,00100,58108,86-- -- ----100,58100,581 14-11
15-12-28 500,00126,39137,24-- -- ----126,39126,391 20-11
15-12-28 550,00154,39168,74-- -- ----154,39154,391 20-11
15-12-28 600,00167,00202,28-- -- ----167,00167,001 3-10
15-12-28 700,00246,31277,53-- -- ----246,31246,192 13-11
15-12-28 800,00303,56359,29-- -- ----303,56303,561 24-10
15-12-28 900,00444,52446,04-1,52 -0,3% ----444,52444,256 13:43
15-12-28 1.000,00461,15536,27-- -- ----461,15461,151 7-10
15-12-28 1.200,00740,55726,14-- -- ----740,55740,4615 18-3
21-12-29 150,009,5010,35-- -- ----9,509,501 24-9
21-12-29 200,00--22,69-- -- --------0 --
21-12-29 250,0030,0036,19-- -- ----30,0030,001 7-11
21-12-29 280,0040,0045,64-- -- ----40,0040,001 14-11
21-12-29 300,0041,2552,84-- -- ----41,2541,251 2-10
21-12-29 350,0062,6072,81-- -- ----62,6062,601 12-11
21-12-29 400,0079,2096,59-- -- ----79,2079,201 6-11
21-12-29 450,00125,25122,79-- -- ----125,25125,251 21-11
21-12-29 500,00142,00151,91-- -- ----142,00142,001 14-11
21-12-29 550,00186,00183,10-- -- ----186,00186,001 21-11
21-12-29 600,00193,48216,71-- -- ----193,48193,481 13-11
21-12-29 700,00242,75289,46-- -- ----242,75242,583 30-10
21-12-29 800,00330,00368,90-- -- ----330,00330,001 11-11
21-12-29 900,00396,57452,67-- -- ----396,57396,003 24-10
21-12-29 1.000,00490,00542,96-- -- ----490,00490,001 14-10
21-12-29 1.200,00--729,12-- -- --------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

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?