Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 548,80553,80-5,00 -0,9% 563,80547,20129.76417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-12-2025)
Totaal volume 1.218 (851 Calls, 367 Puts)
Totaal open interest bij opening 4.522 (2.327 Calls, 2.195 Puts)
Call / Put ratio 2,32
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
19-12-25175380,000,810,29-- -- ----0,810,811 1-12
19-12-25 390,001,150,30-- -- ----1,151,006 1-12
19-12-25 400,000,200,32-0,12 -37,5% --2,100,250,203 9-12
19-12-25 410,000,600,34-- -- ----0,600,601 5-12
19-12-25 420,000,280,37-0,09 -24,3% --2,700,280,281 9-12
19-12-25 430,000,490,40-- -- ----0,600,493 8-12
19-12-25 440,000,490,44+0,05 +11,4% ----0,490,492 9-12
19-12-25 450,000,500,58-0,08 -13,8% 0,40--0,500,501 9-12
19-12-25 460,000,750,71+0,04 +5,6% --2,000,750,704 9-12
19-12-25 470,001,000,87+0,13 +14,9% 0,44--1,000,809 9-12
19-12-25 475,001,601,00-- -- ----2,201,602 8-12
19-12-25 480,001,201,12+0,08 +7,1% ----1,201,105 9-12
19-12-25 485,003,221,32-- -- ----3,223,221 8-12
19-12-25 490,001,601,56+0,04 +2,6% ----1,661,3516 9-12
19-12-25 495,001,841,80+0,04 +2,2% ----1,841,803 9-12
19-12-25 500,002,132,25-0,12 -5,3% ----2,251,7018 9-12
19-12-25 510,003,003,32-0,32 -9,6% ----3,002,516 9-12
19-12-25 520,003,964,83-0,87 -18,0% ----4,673,4016 9-12
19-12-25 530,006,457,09-0,64 -9,0% ----6,955,0033 9-12
19-12-25 540,009,3510,16-0,81 -8,0% ----9,807,5041 9-12
19-12-25 550,0013,2514,19-0,94 -6,6% 5,00--13,6510,7042 9-12
19-12-25 560,0018,0019,43-1,43 -7,4% ----19,1014,356 9-12
19-12-25 570,0023,45---- -- ----23,4523,452 9-12
19-12-25 580,0028,8533,05-4,20 -12,7% ----28,8528,851 9-12
19-12-25 590,00------ -- --------0 --
19-12-25 600,0047,6549,70-2,05 -4,1% ----47,6542,436 9-12
19-12-25 620,0064,4067,93-3,53 -5,2% ----64,4064,401 9-12
19-12-25 640,00--87,21-- -- --------0 --
19-12-25 650,00150,0097,07-- -- ----150,00150,004 14-11
19-12-25 680,00--127,00-- -- --------0 --
19-12-25 700,00133,00147,00-- -- ----133,00133,001 31-10
19-12-25 720,00--167,00-- -- --------0 --
19-12-25 760,00208,63207,00-- -- ----208,63207,892 6-11
19-12-25 800,00350,00247,00-- -- ----350,00350,001 31-7
19-12-25 900,00454,05347,00-- -- ----454,05454,0510 30-7
19-12-25 1.000,00588,66447,00-- -- ----588,66588,6610 6-8
19-12-25 1.200,00693,90647,00-- -- ----693,90693,2914 4-12
16-01-26 200,00--0,01-- -- --------0 --
16-01-26 220,00--0,02-- -- --------0 --
16-01-26 240,00--0,06-- -- --------0 --
16-01-26 250,000,420,09-- -- ----0,420,424 17-11
16-01-26 280,00--0,21-- -- --0,23----0 --
16-01-26 300,000,800,31-- -- ----0,800,801 26-11
16-01-26 320,001,070,41-- -- ----1,071,072 25-11
16-01-26 340,000,600,58-- -- ----0,600,601 8-12
16-01-26 360,001,200,76-- -- ----1,201,201 4-12
16-01-26 380,001,401,04-- -- ----1,401,405 5-12
16-01-26 400,002,461,32-- -- --5,402,462,461 4-12
16-01-261410,003,321,53+0,01 +0,7% ----3,323,321 3-12
16-01-26 420,001,901,80-- -- ----1,901,902 8-12
16-01-26 430,004,502,02-- -- ----4,504,502 4-12
16-01-26 440,003,102,42-- -- ----3,453,105 8-12
16-01-26 450,002,952,90+0,05 +1,7% ----2,952,743 9-12
16-01-26 460,003,223,53-0,31 -8,8% ----3,223,222 9-12
16-01-2631470,0011,004,38-0,14 -3,2% ----11,0011,005 4-12
16-01-26 480,005,255,48-0,23 -4,2% ----5,255,254 9-12
16-01-26 490,006,006,81-0,81 -11,9% ----6,006,001 9-12
16-01-26 500,007,398,67-1,28 -14,8% ----7,987,392 9-12
16-01-26 520,0012,9513,50-0,55 -4,1% ----13,2512,0018 9-12
16-01-26 540,0020,2520,250,00 0,0% --30,0020,2520,107 9-12
16-01-26 560,0028,0029,99-1,99 -6,6% ----30,0027,5022 9-12
16-01-26 580,0038,6042,34-3,74 -8,8% ----38,6037,252 9-12
16-01-26 600,0050,3556,71-6,36 -11,2% ----50,3550,351 9-12
16-01-26 620,0086,5072,90-- -- ----86,5078,502 6-11
16-01-26 640,00133,8590,47-- -- ----133,85133,853 4-12
16-01-26 680,00127,55127,74-0,19 -0,1% ----127,55127,5510 9-12
16-01-26 720,00214,61167,01-- -- ----214,79214,615 20-11
16-01-26 760,00206,61207,00-- -- ----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--0,44-- -- --------0 --
20-02-26 250,00--0,51-- -- --------0 --
20-02-26 280,001,250,84-- -- ----1,251,251 28-11
20-02-26 300,001,801,07-- -- ----1,801,805 28-11
20-02-264320,001,501,39+0,04 +2,9% ----1,501,501 5-12
20-02-26 340,00--1,70-- -- --------0 --
20-02-26 360,002,162,19-0,03 -1,4% ----2,162,161 9-12
20-02-26 380,00--2,75-- -- --------0 --
20-02-264400,005,423,66+0,04 +1,1% ----5,425,421 4-12
20-02-26 410,00--4,17-- -- --------0 --
20-02-26 420,005,004,80-- -- ----5,005,004 8-12
20-02-26 430,00--5,65-- -- --------0 --
20-02-26 440,006,406,54-0,14 -2,1% ----6,406,401 9-12
20-02-26 450,007,407,74-0,34 -4,4% ----7,407,401 9-12
20-02-26 460,0011,399,21-- -- ----11,3911,392 8-12
20-02-26 470,0010,3510,69-0,34 -3,2% ----10,3510,351 9-12
20-02-26 480,0017,6012,76-- -- ----17,6017,052 8-12
20-02-26 490,0017,9014,81-- -- ----17,9017,904 8-12
20-02-26 500,0017,1217,53-0,41 -2,3% ----17,1215,962 9-12
20-02-26 520,0023,2723,73-0,46 -1,9% ----23,4821,563 9-12
20-02-26 540,0030,5031,58-1,08 -3,4% ----31,0030,502 9-12
20-02-26 560,0044,6541,37-- -- ----44,6544,255 8-12
20-02-26 580,00--53,03-- -- --------0 --
20-02-26 600,00--66,43-- -- --------0 --
20-02-26 620,00------ -- --------0 --
20-02-26 640,00--97,33-- -- --------0 --
20-02-26 680,00--131,88-- -- --------0 --
20-02-26 720,00--168,85-- -- --------0 --
20-03-26 140,000,560,08-- -- ----0,560,561 13-11
20-03-26 160,000,280,19-- -- ----0,280,281 8-12
20-03-26 180,000,500,34-- -- ----0,500,501 31-10
20-03-26 200,001,200,54-- -- ----1,201,201 18-11
20-03-26 220,000,750,82-- -- ----0,750,753 8-12
20-03-26 240,002,101,09-- -- ----2,102,101 18-9
20-03-26 250,002,051,22-- -- ----2,052,051 24-11
20-03-26 260,001,851,39-- -- ----1,851,8517 6-11
20-03-26 280,002,751,78-- -- ----2,752,7515 25-11
20-03-26 300,002,502,17-- -- ----2,502,501 5-12
20-03-26 320,003,652,72-- -- ----3,653,651 3-12
20-03-26 340,003,553,31-- -- ----3,553,552 8-12
20-03-26 350,006,803,69-- -- ----6,806,802 26-11
20-03-26 360,004,154,18-0,03 -0,7% 3,90--4,154,153 9-12
20-03-26 380,0010,705,23-- -- --7,0510,7010,707 27-11
20-03-26 400,007,106,83+0,27 +4,0% ----7,107,105 9-12
20-03-26 420,009,508,82-- -- ----9,509,503 8-12
20-03-26 440,0011,9511,73+0,22 +1,9% ----11,9511,952 9-12
20-03-26 460,0014,3615,32-0,96 -6,3% ----14,3614,361 9-12
20-03-2665480,0019,2719,92-0,17 -0,9% ----19,9818,334 9-12
20-03-26 500,0025,4525,71-0,26 -1,0% ----25,4525,406 9-12
20-03-26 550,0043,0046,28-3,28 -7,1% ----43,0043,001 9-12
20-03-26 600,00102,3075,74-- -- ----102,30102,301 4-12
20-03-26 650,00107,00112,60-5,60 -5,0% ----107,00105,7512 9-12
20-03-26 700,00195,64154,90-- -- ----195,64195,643 4-12
20-03-26 800,00321,75248,46-- -- ----322,40321,756 27-11
20-03-26 900,00445,65347,00-- -- ----445,65445,654 23-7
20-03-26 1.000,00--447,00-- -- --------0 --
20-03-26 1.200,00694,55647,00-- -- ----701,33694,5530 20-11
19-06-26 140,000,700,68+0,02 +2,9% ----0,700,701 9-12
19-06-26 160,001,001,06-- -- ----1,030,985 8-12
19-06-26 180,001,601,39-- -- ----1,601,605 3-10
19-06-26 200,002,101,80-- -- ----2,102,101 2-12
19-06-26 220,002,642,26-- -- ----2,642,641 13-11
19-06-26 240,002,932,79-- -- ----2,932,931 5-12
19-06-26 250,003,153,11-- -- ----3,153,151 8-12
19-06-26 280,004,304,10-- -- --4,354,304,301 8-12
19-06-26 300,005,604,94-- -- ----5,605,605 5-12
19-06-26 320,007,156,06-- -- ----7,157,1510 2-10
19-06-26 340,007,657,42-- -- ----7,657,651 8-12
19-06-26 350,009,108,37-- -- ----9,109,101 8-12
19-06-26 360,0018,309,34-- -- ----18,3018,304 21-11
19-06-26 380,0020,3011,59-- -- ----20,5520,003 2-12
19-06-26 400,0014,8514,64+0,21 +1,4% ----14,8514,851 9-12
19-06-26 420,0022,7018,14-- -- ----22,7022,701 8-12
19-06-26 440,0023,5422,70-- -- ----23,5423,541 8-12
19-06-26 450,0043,4625,02-- -- ----43,5943,4618 27-11
19-06-26 460,0042,7627,79-- -- ----42,7642,0311 3-12
19-06-26 480,0050,0034,01-- -- ----50,0050,001 3-12
19-06-26 500,0039,3041,10-1,80 -4,4% ----39,3039,302 9-12
19-06-26 550,0061,8563,57-1,72 -2,7% ----61,8560,154 9-12
19-06-26 600,0090,0592,44-2,39 -2,6% ----90,0590,051 9-12
19-06-26 650,00183,49127,34-- -- ----183,49183,492 1-12
19-06-26 700,00209,47166,69-- -- ----211,07207,303 20-11
19-06-26 800,00387,80254,10-- -- ----387,80387,803 7-8
19-06-26 900,00396,33349,01-1,02 -0,3% ----396,57396,335 20-11
19-06-26 1.000,00445,42447,02-- -- ----445,42445,421 29-10
19-06-26 1.200,00699,57647,00-- -- ----699,88699,573 20-11
18-09-26 160,001,781,94-- -- ----1,781,781 8-12
18-09-26 180,003,002,35-- -- ----3,003,001 14-11
18-09-26 200,003,302,88-- -- ----3,303,302 13-11
18-09-26 220,004,223,65-- -- ----4,224,224 8-10
18-09-26 240,005,204,47-- -- ----5,205,201 5-11
18-09-26 250,005,754,87-- -- ----5,855,752 3-12
18-09-26 300,009,107,70-- -- ----9,109,105 5-12
18-09-26 340,00--11,85-- -- --------0 --
18-09-26 350,0015,6113,03-- -- ----15,6115,612 5-12
18-09-26 360,00--14,48-- -- --------0 --
18-09-264380,0021,8317,82-0,07 -0,4% ----21,8321,831 15-10
18-09-26 400,0027,6021,60-- -- ----27,6027,601 4-12
18-09-26 420,0037,0226,34-- -- ----37,0237,021 3-12
18-09-26 440,0043,6531,57-- -- ----43,6543,651 3-12
18-09-26 460,0059,9037,85-- -- ----59,9059,901 24-11
18-09-26 480,0046,6044,58-- -- ----46,6046,601 8-12
18-09-26 500,0058,5052,43-- -- ----59,0058,507 8-12
18-09-26 550,0074,7075,76-1,06 -1,4% ----74,7072,703 9-12
18-09-26 600,00123,27104,66-- -- ----123,27123,2718 13-11
18-09-26 650,00151,75138,46-- -- ----151,75151,753 8-12
18-09-26 700,00185,15176,08-- -- ----185,95185,1059 2-10
18-09-26 800,00288,19260,00-- -- ----288,26288,1910 13-11
18-09-26 900,00--351,86-- -- --------0 --
18-09-26 1.000,00523,00447,89-- -- ----530,00523,0020 2-12
18-09-26 1.200,00--647,00-- -- --------0 --
18-12-26 200,005,554,13-- -- ----5,555,551 21-11
18-12-26 240,007,606,22-- -- ----7,607,601 2-12
18-12-26 250,009,416,82-- -- ----9,419,411 19-11
18-12-26 280,009,308,79-- -- ----9,309,302 8-12
18-12-26 300,0011,3510,91-- -- ----11,3511,351 8-12
18-12-26 350,0017,6417,95-0,31 -1,7% ----17,9017,642 9-12
18-12-26 400,0038,0028,55-- -- 12,60--38,0038,002 3-12
18-12-26420450,0042,7543,27-0,19 -0,4% ----42,7542,751 9-12
18-12-26 500,0061,6062,40-0,80 -1,3% ----61,6061,607 9-12
18-12-26 550,0088,9086,25-- -- ----88,9088,901 8-12
18-12-26 600,00139,80115,04-- -- ----139,80139,802 4-12
18-12-26 700,00238,61184,59-- -- ----238,61238,611 1-12
18-12-26 800,00264,85266,22-1,37 -0,5% ----264,85264,853 9-12
18-12-26 900,00408,07355,41-- -- ----408,07408,071 25-9
18-12-26 1.000,00449,12450,04-- -- ----449,23449,122 24-10
18-12-26 1.200,00785,20647,09-- -- ----785,20785,2010 2-9
18-06-27 200,007,706,22-- -- ----7,707,702 1-12
18-06-27 240,00--9,18-- -- --------0 --
18-06-27 250,0013,6210,25-- -- ----13,6213,621 1-12
18-06-27 300,0024,0016,75-- -- ----24,0024,001 24-11
18-06-27 350,0029,2626,35-- -- ----29,2628,794 8-10
18-06-27 400,0058,9839,40-- -- ----58,9858,9812 21-11
18-06-27 450,0078,0056,25-- -- ----78,0077,553 25-11
18-06-27 500,0079,1077,29-- -- ----79,1079,101 8-12
18-06-27 600,00133,75130,87-- -- ----133,75133,755 29-10
18-06-27 700,00202,85198,97-- -- ----202,85202,853 2-10
18-06-27 800,00338,20276,95-- -- ----338,20338,203 28-11
18-06-27 900,00--363,07-- -- --------0 --
18-06-27 1.000,00527,96454,57-- -- ----527,96527,961 24-11
18-06-27 1.200,00650,97647,97-- -- ----654,00650,9715 16-10
17-12-27 200,0010,157,96-- -- ----10,1510,102 26-11
17-12-27 240,0011,0012,47-- -- ----11,0011,001 27-10
17-12-27 250,0018,5113,87-- -- ----18,5418,511 26-11
17-12-27 280,0022,6518,53-- -- ----22,6522,651 20-11
17-12-27 300,0026,2022,30-- -- ----26,2026,201 14-10
17-12-27 350,0048,0033,75-- -- ----48,0045,807 25-11
17-12-27 400,0066,3048,47-- -- ----66,3066,252 26-11
17-12-27 450,0081,0066,80-- -- ----81,0081,001 3-12
17-12-27 500,0087,5088,89-1,39 -1,6% ----87,5087,501 9-12
17-12-27 550,00146,63114,83-- -- ----146,73146,635 24-11
17-12-27 600,00141,25143,64-2,39 -1,7% ----141,25141,251 9-12
17-12-27 700,00234,75210,39-- -- ----234,75234,7516 3-7
17-12-27 800,00424,48286,79-- -- ----424,48424,482 14-4
17-12-27 900,00364,40370,54-- -- ----364,40364,233 30-10
17-12-27 1.000,00530,51459,65-- -- ----530,51530,245 24-11
17-12-27 1.200,00726,95649,37-- -- ----726,95726,951 6-3
15-12-28 150,006,806,11-- -- ----6,806,801 24-9
15-12-28 200,0012,2012,83-0,63 -4,9% ----12,2012,201 9-12
15-12-28 250,0026,5021,89-- -- ----26,5026,501 2-12
15-12-28 280,0030,2027,94-- -- ----30,2030,201 5-12
15-12-28 300,0035,0632,71-- -- ----35,0635,061 8-12
15-12-28 350,0051,5046,95-- -- ----51,5051,502 23-9
15-12-28 400,0064,1964,56-0,37 -0,6% ----64,1963,502 9-12
15-12-28 450,00100,5885,13-- -- ----100,58100,581 14-11
15-12-28 500,00123,35108,81-- -- ----124,80123,1645 4-12
15-12-28 550,00145,88135,63-- -- ----145,88145,881 8-12
15-12-2830600,00176,73164,70+0,34 +0,2% ----176,73176,731 8-12
15-12-28 700,00246,31230,41-- -- ----246,31246,192 13-11
15-12-28 800,00357,82304,26-- -- 295,95--357,82357,821 1-12
15-12-28 900,00444,52385,57-- -- ----444,52444,256 24-11
15-12-28 1.000,00461,15471,58-- -- ----461,15461,151 7-10
15-12-28 1.200,00740,55653,80-- -- ----740,55740,4615 18-3
21-12-29 150,009,508,08-- -- ----9,509,501 24-9
21-12-296200,00--17,60+0,12 +0,7% --------0 --
21-12-29 250,0030,0028,34-- -- ----30,0030,001 7-11
21-12-29 280,0040,0036,11-- -- ----40,0040,001 14-11
21-12-29 300,0041,2542,00-- -- ----41,2541,251 2-10
21-12-29 350,0057,7058,32-0,62 -1,1% ----57,7057,701 9-12
21-12-2916400,0077,6177,62+0,35 +0,5% ----77,6175,702 9-12
21-12-29 450,00110,7599,60-- -- ----112,30110,6645 4-12
21-12-29 500,00122,61124,24-1,63 -1,3% ----122,61122,611 9-12
21-12-29 550,00186,00151,70-- -- ----186,00186,001 21-11
21-12-29 600,00205,00181,06-- -- ----205,00205,002 3-12
21-12-29 700,00259,00246,65-- -- ----259,00259,002 8-12
21-12-29 800,00368,84318,84-- -- ----368,84368,841 1-12
21-12-29 900,00396,57397,19-- -- ----396,57396,003 24-10
21-12-29 1.000,00490,00481,15-- -- ----490,00490,001 8-12
21-12-29 1.200,00--659,35-- -- --------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?