Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 450,00424,50+25,50 +6,0% 450,00424,80211.50317:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-9-2025)
Totaal volume 2.622 (1.535 Calls, 1.087 Puts)
Totaal open interest bij opening 2.777 (1.973 Calls, 804 Puts)
Call / Put ratio 1,41
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+0,01 +100,0% --0,240,020,022 09:01
19-09-2511330,000,500,02-- -- ----0,500,505 29-8
19-09-2558340,000,450,05-- -- ----0,450,451 5-9
19-09-25140350,000,050,01+0,04 +400,0% 0,010,100,050,0311 15:16
19-09-2567360,000,130,04-- -- ----0,130,131 12-9
19-09-2555370,000,200,13-- -- ----0,200,201 12-9
19-09-253375,000,660,18-- -- --0,270,660,663 9-9
19-09-25103380,000,170,25-0,08 -32,0% ----0,170,1014 16:40
19-09-256385,001,750,31-- -- ----1,751,751 8-9
19-09-25 390,000,180,46-0,28 -60,9% ----0,180,173 16:25
19-09-25 395,000,480,60-- -- ----0,490,4810 12-9
19-09-25 400,000,290,86-0,57 -66,3% ----0,500,2923 16:12
19-09-25 405,000,381,37-0,99 -72,3% ----0,380,323 16:21
19-09-25 410,000,252,11-1,86 -88,2% ----1,400,256 17:23
19-09-25 415,000,603,20-2,60 -81,3% ----1,300,5511 15:55
19-09-25 420,000,674,79-4,12 -86,0% ----3,500,6783 17:28
19-09-25 425,000,906,94-6,04 -87,0% ----5,250,9022 17:16
19-09-25 430,001,579,81-8,24 -84,0% ----8,751,5777 16:58
19-09-25 435,002,3013,22-10,92 -82,6% ----5,502,3042 17:18
19-09-25 440,003,0017,03-14,03 -82,4% ----12,553,0051 17:29
19-09-25 445,007,0521,39-14,34 -67,0% ----7,107,053 16:19
19-09-25 450,008,3026,03-17,73 -68,1% ----22,008,3024 16:41
19-09-25 455,00------ -- ---------- --
19-09-25 460,0013,7035,65-21,95 -61,6% ----28,1513,7011 17:24
19-09-25 465,00------ -- ---------- --
19-09-25 470,0021,7545,52-23,77 -52,2% ----40,7021,753 17:17
19-09-25 480,0040,0055,50-15,50 -27,9% ----40,0040,002 15:13
19-09-25 490,0070,8165,50-- -- ----70,8170,811 8-9
19-09-25 500,0089,0875,50-- -- ----89,0889,081 2-9
19-09-25 520,0093,3695,50-- -- ----93,3693,362 9-9
19-09-25 540,00110,80115,50-4,70 -4,1% ----110,80110,801 10:15
19-09-25 550,00101,45125,50-24,05 -19,2% ----101,45101,452 17:00
19-09-25 560,00156,80135,50-- -- ----156,80156,801 4-9
19-09-25 580,00148,26155,50-- -- ----148,68147,2640 31-7
19-09-25 600,00194,80175,50-- -- ----194,80194,801 4-9
19-09-25 640,00194,73215,50-- -- ----194,73194,731 29-7
19-09-25 650,00230,95225,50-- -- ----230,95230,951 7-8
19-09-25 680,00138,00255,50-- -- ----138,00138,001 25-6
19-09-25 700,00242,37275,50-- -- ----242,37238,1521 23-7
19-09-25 720,00--295,50-- -- --------0 --
19-09-25 800,00343,33375,50-- -- ----343,33343,2814 23-7
19-09-25 900,00451,61475,50-- -- ----451,61451,612 29-7
19-09-25 1.000,00553,74575,50-- -- ----555,66553,7231 30-7
17-10-25 160,00--0,01-- -- --------0 --
17-10-25 180,00--0,03-- -- --------0 --
17-10-25 200,00--0,01-- -- --------0 --
17-10-25 220,00--0,04-- -- --------0 --
17-10-25 230,00--0,06-- -- --------0 --
17-10-25 240,00--0,11-- -- --------0 --
17-10-25 250,001,100,16-- -- ----1,101,004 1-8
17-10-25 260,001,050,23-- -- ----1,051,051 5-8
17-10-25 280,000,350,43-- -- ----0,350,353 12-9
17-10-25 300,000,630,67-0,04 -6,0% ----0,630,631 09:40
17-10-25 320,001,151,11-- -- ----1,181,153 10-9
17-10-25 340,001,221,79-0,57 -31,8% ----1,501,223 16:30
17-10-25 350,001,452,32-0,87 -37,5% ----1,501,452 17:12
17-10-25 360,002,553,12-0,57 -18,3% ----2,702,5514 11:34
17-10-25 370,002,704,14-1,44 -34,8% ----3,752,703 17:20
17-10-25 380,003,355,58-2,23 -40,0% ----5,003,3511 16:13
17-10-25 390,004,657,55-2,90 -38,4% ----7,004,655 15:21
17-10-25 400,005,6010,21-4,61 -45,2% ----9,105,6037 16:55
17-10-25 410,007,7513,46-5,71 -42,4% ----12,157,7523 16:30
17-10-25 420,009,7517,51-7,76 -44,3% ----16,459,6028 17:26
17-10-25 430,0014,7622,42-7,66 -34,2% ----16,5514,7614 15:21
17-10-25 440,0016,7528,22-11,47 -40,6% ----26,0016,7571 17:10
17-10-25 450,0021,6434,87-13,23 -37,9% ----28,5021,6427 17:18
17-10-25 460,0027,8542,24-14,39 -34,1% ----29,3527,8510 16:43
17-10-25 470,0034,3050,27-15,97 -31,8% ----45,5034,2514 16:43
17-10-25 480,0055,9458,77-2,83 -4,8% ----55,9455,941 09:32
17-10-25 490,0086,4067,62-- -- ----86,5086,403 4-9
17-10-25 500,0058,2776,79-18,52 -24,1% ----58,2758,272 15:57
17-10-25 520,00109,5495,86-- -- ----109,58108,7920 7-8
17-10-25 540,00112,72115,53-2,81 -2,4% ----112,72112,721 09:01
17-10-25 560,00148,26135,50-- -- ----148,51147,9012 7-8
17-10-25 580,00167,95155,50-- -- ----168,16167,4110 7-8
17-10-25 600,00195,20175,50-- -- ----195,20195,201 4-9
17-10-25 640,00192,77215,50-- -- ----192,77192,676 29-7
17-10-25 680,00--255,50-- -- --------0 --
21-11-25 160,00--0,02-- -- --------0 --
21-11-25 180,00--0,08-- -- --------0 --
21-11-25 200,00--0,24-- -- --------0 --
21-11-25 220,000,700,49-- -- ----0,700,701 29-8
21-11-25 230,00--0,65-- -- --------0 --
21-11-25 240,00--0,80-- -- --------0 --
21-11-25 260,001,211,18-- -- ----1,211,211 10-9
21-11-25 280,002,151,73-- -- ----2,152,151 5-9
21-11-25 300,003,782,42-- -- ----3,783,781 3-9
21-11-25 320,003,353,59-0,24 -6,7% ----3,353,351 09:42
21-11-25 340,005,305,45-- -- ----5,305,302 12-9
21-11-25 350,0011,006,78-- -- ----11,0011,002 2-9
21-11-25 360,006,008,33-2,33 -28,0% ----6,006,001 17:06
21-11-25 370,00--10,38-- -- --------0 --
21-11-25 380,009,9012,70-2,80 -22,0% ----11,559,9011 14:54
21-11-25 390,0012,7515,62-2,87 -18,4% ----12,7512,751 12:23
21-11-25 400,0012,6518,89-6,24 -33,0% ----12,6512,652 17:13
21-11-25 410,0018,3022,68-4,38 -19,3% ----18,3018,307 14:32
21-11-25 420,0026,0727,21-1,14 -4,2% ----26,0726,073 09:52
21-11-25 430,0023,9532,10-8,15 -25,4% ----23,9523,8033 16:05
21-11-25 440,0031,3037,77-6,47 -17,1% ----31,3031,3010 12:29
21-11-25 450,0039,3043,86-4,56 -10,4% ----41,4039,3010 11:54
21-11-25 460,0064,1250,45-- -- ----64,1264,121 3-9
21-11-25 470,00------ -- ---------- --
21-11-25 480,0068,7065,23-- -- ----68,7068,701 8-9
21-11-25 500,0087,6581,58-- -- ----87,6587,651 29-8
21-11-25 520,00--99,16-- -- --------0 --
21-11-25 540,00--117,65-- -- --------0 --
21-11-25 560,00123,53136,70-13,17 -9,6% ----123,53123,531 14:51
19-12-25 140,000,270,04-- -- ----0,280,275 1-8
19-12-25 160,000,370,14-- -- ----0,370,372 15-8
19-12-25 180,000,700,34-- -- ----0,700,701 25-7
19-12-25 200,000,550,57-- -- ----0,550,551 11-9
19-12-25 220,001,020,83-- -- ----1,021,021 5-9
19-12-25 240,001,551,25-- -- ----1,551,551 28-8
19-12-25 250,001,191,46-0,27 -18,5% ----1,191,1910 16:13
19-12-25 260,001,171,73-0,56 -32,4% ----1,171,171 17:19
19-12-25 280,002,652,38-- -- ----2,652,651 29-8
19-12-25 300,002,603,44-0,84 -24,4% ----2,602,601 17:15
19-12-25 320,004,004,97-0,97 -19,5% ----4,754,002 15:43
19-12-25 340,006,007,31-1,31 -17,9% ----6,006,001 13:48
19-12-25 350,006,638,81-2,18 -24,7% ----8,706,5612 16:04
19-12-25 360,007,6010,71-3,11 -29,0% ----7,607,602 17:20
19-12-25 380,0011,5015,54-4,04 -26,0% ----11,7011,5014 17:22
19-12-25 400,0016,5022,12-5,62 -25,4% ----20,6516,508 16:13
19-12-25 420,0025,4030,59-5,19 -17,0% ----25,4025,401 14:58
19-12-25 440,0031,8041,08-9,28 -22,6% ----38,0031,8035 16:05
19-12-25 450,0035,0047,07-12,07 -25,6% ----44,2035,0023 17:10
19-12-25 460,0039,8653,64-13,78 -25,7% ----51,1539,864 17:12
19-12-25 480,0052,6568,06-15,41 -22,6% ----52,6552,652 17:22
19-12-25 500,0067,0083,85-16,85 -20,1% ----82,7067,002 16:53
19-12-25 550,00126,30128,13-- -- ----127,75126,303 11-9
19-12-25 600,00157,48176,10-18,62 -10,6% ----157,48157,481 15:30
19-12-25 650,00216,43225,50-9,07 -4,0% ----216,43216,431 12:14
19-12-25 700,00295,50275,50-- -- ----295,50295,501 22-8
19-12-25 800,00350,00375,50-- -- ----350,00350,001 31-7
19-12-25 900,00454,05475,50-- -- ----454,05454,0510 30-7
19-12-25 1.000,00588,66575,50-- -- ----588,66588,6610 6-8
19-12-25 1.200,00792,08775,50-- -- ----792,13791,9419 2-9
20-03-26 140,000,510,49-- -- ----0,840,512 5-9
20-03-26 160,001,370,78-- -- ----1,371,372 18-6
20-03-26 180,001,921,17-- -- ----1,921,922 17-6
20-03-26 200,003,281,66-- -- --------1 16-6
20-03-26 220,002,752,23-- -- ----2,752,753 23-7
20-03-26 240,003,523,00-- -- ----3,523,521 29-8
20-03-26 250,005,203,53-- -- ----5,205,201 25-7
20-03-26 260,004,914,13-- -- ----4,914,911 13-8
20-03-26 280,004,885,63-0,75 -13,3% ----4,884,885 15:23
20-03-26 300,009,757,73-- -- ----9,759,752 12-8
20-03-26 320,0010,5510,65-- -- ----10,5510,551 10-9
20-03-26 340,0014,4014,45-- -- ----14,4014,401 11-9
20-03-26 350,0015,3116,76-1,45 -8,7% ----15,3115,282 12:07
20-03-26 360,0015,7319,29-3,56 -18,5% ----18,9515,6611 16:04
20-03-26 380,0023,2125,40-2,19 -8,6% ----23,4823,212 12:07
20-03-26 400,0032,3932,99-- -- ----32,3932,391 10-9
20-03-26 420,0034,6041,97-7,37 -17,6% ----35,3534,5732 15:52
20-03-26 440,0043,8052,40-8,60 -16,4% ----46,1043,8016 15:46
20-03-26 460,0053,2564,40-11,15 -17,3% ----57,6053,2514 16:42
20-03-26 480,0065,6077,85-12,25 -15,7% ----71,1565,6021 16:02
20-03-26 500,0088,7092,43-- -- ----88,7088,701 12-9
20-03-26 550,00130,52133,34-2,82 -2,1% ----130,52130,521 09:01
20-03-26 600,00161,23178,73-17,50 -9,8% ----161,23161,231 15:30
20-03-26 650,00236,27226,66-- -- ----238,72236,2724 7-8
20-03-26 700,00255,61275,74-20,13 -7,3% ----273,88255,6111 15:51
20-03-26 800,00344,34375,50-- -- ----344,34344,348 24-7
20-03-26 900,00445,65475,50-- -- ----445,65445,654 23-7
19-06-26 140,000,851,09-0,24 -22,0% ----0,850,842 16:20
19-06-26 160,001,541,61-- -- ----1,541,541 10-9
19-06-26 180,002,422,24-- -- ----2,502,422 5-9
19-06-26 200,003,583,07-- -- ----3,653,427 31-7
19-06-26 220,004,804,00-- -- ----4,804,801 23-7
19-06-26 240,004,885,38-0,50 -9,3% ----4,884,881 15:42
19-06-26 250,006,306,24-- -- ----6,306,301 9-9
19-06-26 280,009,619,62-- -- ----9,619,611 10-9
19-06-26 300,0013,6312,79-- -- ----13,6313,631 8-9
19-06-26 320,0016,3416,60-- -- ----16,3416,341 10-9
19-06-26 340,0024,0121,41-- -- ----24,0124,011 5-9
19-06-26 350,0024,8524,21-- -- ----24,8524,857 9-9
19-06-26 360,0031,2827,38-- -- ----31,2831,281 1-9
19-06-26 380,0034,0034,32-- -- ----34,0034,001 12-9
19-06-26 400,0045,2442,45-- -- ----45,3845,2415 5-9
19-06-26 420,0060,6851,87-- -- ----60,6860,681 3-9
19-06-26 440,0057,6562,51-4,86 -7,8% ----57,6557,654 12:24
19-06-26 450,0059,1068,23-9,13 -13,4% ----63,0559,106 16:18
19-06-26 460,0067,5074,27-6,77 -9,1% ----67,5067,4513 13:55
19-06-26 480,0091,1587,12-- -- ----91,1591,151 29-8
19-06-26 500,0090,35101,11-10,76 -10,6% ----93,2590,352 15:22
19-06-26 550,00146,10139,96-- -- ----146,20146,1090 5-9
19-06-26 600,00198,41182,99-- -- ----198,41198,418 21-8
19-06-26 650,00242,69229,03-- -- ----242,97242,029 3-9
19-06-26 700,00293,15277,02-- -- ----293,20293,158 2-9
19-06-26 800,00387,80375,61-- -- ----387,80387,803 7-8
19-06-26 900,00371,90475,50-- -- ----371,90371,902 15-7
19-06-26 1.000,00545,28575,50-- -- ----545,45544,4919 24-7
18-12-26 200,005,705,60-- -- ----5,705,701 10-9
18-12-26 240,0010,8010,15-- -- ----10,8010,801 8-9
18-12-26 250,0012,1011,39-- -- ----12,1012,101 8-9
18-12-26 280,0017,8016,65-- -- ----17,8017,801 5-9
18-12-26 300,0019,5021,02-1,52 -7,2% ----20,5519,5010 12:23
18-12-26 350,0031,9535,67-3,72 -10,4% ----32,0031,9521 15:41
18-12-26 400,0051,0755,83-4,76 -8,5% ----51,2351,072 15:16
18-12-26 450,0072,5082,11-9,61 -11,7% ----74,8572,5029 16:46
18-12-26 500,00104,85114,24-9,39 -8,2% ----104,85104,853 15:20
18-12-26 550,00157,49150,79-- -- ----157,49157,496 5-8
18-12-26 600,00184,90191,29-6,39 -3,3% ----184,90184,901 12:13
18-12-26 700,00262,94280,44-17,50 -6,2% ----262,94262,8510 16:09
18-12-26 800,00384,60376,05-- -- ----384,60384,601 8-9
18-12-26 900,00446,17475,50-- -- ----446,34446,1012 24-7
18-12-26 1.000,00595,00575,50-- -- ----595,00595,0010 3-9
18-12-26 1.200,00785,20775,50-- -- ----785,20785,2010 2-9
18-06-27 200,009,508,66-- -- ----9,609,502 2-9
18-06-27 240,00--14,42-- -- --------0 --
18-06-27 250,0017,9616,50-- -- ----17,9617,961 11-8
18-06-27 300,0031,2328,34-- -- ----31,2331,231 8-8
18-06-27 350,0044,7544,75-- -- ----44,7544,751 10-9
18-06-27 400,0073,4866,43-- -- ----73,4873,481 3-9
18-06-27 450,0070,5993,19-- -- ----70,5970,591 3-7
18-06-27 500,00124,75124,67-- -- ----124,75124,752 11-9
18-06-27 600,00191,68199,16-- -- ----191,68191,6810 31-7
18-06-27 700,00--285,38-- -- --------0 --
18-06-27 800,00386,05378,08-- -- ----386,05386,051 5-9
18-06-27 900,00--475,50-- -- --------0 --
18-06-27 1.000,00--575,50-- -- --------0 --
17-12-27 200,0010,2511,27-1,02 -9,1% ----10,2510,251 13:57
17-12-27 240,0019,9818,53-- -- ----20,1519,982 15-8
17-12-27 250,0018,8021,31-2,51 -11,8% ----18,8018,801 16:46
17-12-27 280,0026,2529,07-2,82 -9,7% ----26,3026,252 15:33
17-12-27 300,0037,7335,00-- -- ----37,7337,731 8-8
17-12-27 350,0052,5053,02-- -- ----52,5052,501 10-9
17-12-27 400,0073,1575,85-2,70 -3,6% ----73,1573,151 11:39
17-12-27 450,00103,00102,96-- -- ----103,00102,502 10-9
17-12-27 500,00145,00134,20-- -- ----145,00145,001 22-8
17-12-27 550,00176,00168,91-- -- ----176,00176,003 26-8
17-12-27 600,00205,00206,82-- -- ----205,00205,001 9-9
17-12-27 700,00234,75290,35-- -- ----234,75234,7516 3-7
17-12-27 800,00424,48381,25-- -- ----424,48424,482 14-4
17-12-27 900,00338,26476,80-- -- ----338,26338,261 8-1
17-12-27 1.000,00496,11575,58-- -- ----496,62496,1014 3-7
17-12-27 1.200,00726,95775,50-- -- ----726,95726,951 6-3
15-12-28 150,009,007,52-- -- ----9,009,002 22-8
15-12-28 200,0017,0418,36-- -- ----17,0417,043 12-9
15-12-28 250,0030,0029,02-- -- ----30,0030,001 5-8
15-12-28 280,0045,0039,01-- -- ----45,0045,001 5-8
15-12-28 300,0050,9246,00-- -- ----50,9250,921 2-9
15-12-28 350,0070,0066,12-- -- ----70,0070,001 5-8
15-12-28 400,0090,0489,23-- -- ----90,0490,041 10-9
15-12-28 450,00127,98119,17-- -- ----127,98127,981 6-8
15-12-28 500,00160,00148,69-- -- ----160,00160,001 6-8
15-12-28 550,00150,05184,41-- -- ----151,85149,905 3-7
15-12-28 600,00203,83220,01-- -- ----203,83203,831 23-7
15-12-28 700,00288,00300,17-- -- ----288,00288,001 30-7
15-12-28 800,00394,64387,74-- -- ----394,64394,641 5-9
15-12-28 900,00413,30480,76-- -- ----413,30413,301 16-7
15-12-28 1.000,00583,74577,42-- -- ----583,74583,741 5-9
15-12-28 1.200,00740,55775,50-- -- ----740,55740,4615 18-3
21-12-29 150,00--13,42-- -- --------0 --
21-12-29 200,0022,8522,91-- -- ----22,8522,851 12-9
21-12-29 250,0037,5038,21-- -- ----37,5037,501 10-9
21-12-29 280,0051,8247,02-- -- ----51,8251,821 2-9
21-12-29 300,0053,5055,97-- -- ----53,5053,501 28-8
21-12-29 350,0081,7076,60-- -- ----81,7081,701 1-8
21-12-29 400,0095,00101,21-6,21 -6,1% ----95,0095,001 17:06
21-12-29 450,00139,58128,69-- -- ----139,58139,581 6-8
21-12-29 500,00160,00161,55-- -- ----161,00160,002 11-9
21-12-29 550,00204,03195,32-- -- ----204,57204,0310 6-8
21-12-29 600,00215,33231,13-- -- ----220,00215,333 23-7
21-12-29 700,00300,70309,00-- -- ----300,70300,701 29-7
21-12-29 800,00328,00394,02-- -- ----328,00328,001 27-1
21-12-29 1.000,00586,00578,07-- -- ----586,00586,001 1-9
21-12-29 1.200,00--775,50-- -- --------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?