Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 469,30474,40-5,10 -1,1% 478,60464,50162.20317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-11-2025)
Totaal volume 402 (290 Calls, 112 Puts)
Totaal open interest bij opening 1.061 (725 Calls, 336 Puts)
Call / Put ratio 2,59
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
19-12-25 240,001,550,01-- -- ----1,551,551 28-8
19-12-25 250,000,050,01-- -- ----0,050,051 27-11
19-12-25 260,000,500,03-- -- ----0,500,503 13-10
19-12-25100280,000,450,070,00 0,0% --0,260,450,451 14-11
19-12-25 300,000,200,16-- -- ----0,200,201 25-11
19-12-25 320,000,440,24-- -- ----0,440,441 25-11
19-12-25 340,000,450,37-- -- ----0,450,262 27-11
19-12-25 350,001,840,45-- -- ----1,841,841 21-11
19-12-25 360,000,890,47-- -- ----0,890,891 25-11
19-12-25 380,000,940,77-- -- ----0,940,941 28-11
19-12-25 390,00--1,05-- -- --------0 --
19-12-25 400,001,341,35-- -- ----1,651,305 28-11
19-12-25 410,002,051,81-- -- ----2,052,051 28-11
19-12-25 420,003,002,56-- -- ----3,003,002 28-11
19-12-25 430,003,853,59-- -- ----3,893,852 27-11
19-12-25 440,006,105,15-- -- ----6,106,102 28-11
19-12-25 450,007,507,32-- -- ----8,607,507 28-11
19-12-25 460,0011,4010,33-- -- ----12,0510,9512 28-11
19-12-25 470,0014,7014,34-- -- ----15,7514,708 28-11
19-12-25 480,0019,7519,39-- -- ----21,7519,756 28-11
19-12-25 490,0026,8325,47-- -- ----26,8326,831 28-11
19-12-25 500,0032,7932,47-- -- ----32,7929,754 27-11
19-12-25 520,0051,0048,79-- -- ----51,0051,003 28-11
19-12-25 540,0078,3866,98-- -- ----79,8173,007 25-11
19-12-25 550,0077,0076,58-- -- ----79,0077,002 28-11
19-12-25 560,0088,0086,30-- -- ----88,0088,0010 28-11
19-12-25 580,0081,50105,89-- -- ----81,5081,501 20-11
19-12-25 600,00129,51125,72-- -- ----129,51129,512 28-11
19-12-25 620,0073,80145,66-- -- ----73,8073,803 4-11
19-12-25 640,00--165,62-- -- --------0 --
19-12-25 650,00150,00175,61-- -- ----150,00150,004 14-11
19-12-25 680,00--205,60-- -- --------0 --
19-12-25 700,00133,00225,60-- -- ----133,00133,001 31-10
19-12-25 720,00--245,60-- -- --------0 --
19-12-25 760,00208,63285,60-- -- ----208,63207,892 6-11
19-12-25 800,00350,00325,60-- -- ----350,00350,001 31-7
19-12-25 900,00454,05425,60-- -- ----454,05454,0510 30-7
19-12-25 1.000,00588,66525,60-- -- ----588,66588,6610 6-8
19-12-25 1.200,00722,09725,60-- -- ----722,09721,7213 27-11
16-01-26 200,00--0,04-- -- --------0 --
16-01-26 220,00--0,10-- -- --------0 --
16-01-26 240,00--0,19-- -- --------0 --
16-01-26 250,000,420,31-- -- ----0,420,424 17-11
16-01-26 280,00--0,44-- -- --------0 --
16-01-26 300,000,800,64-- -- ----0,800,801 26-11
16-01-26 320,001,070,90-- -- ----1,071,072 25-11
16-01-26 340,001,461,23-- -- ----1,461,461 25-11
16-01-26 360,002,571,74-- -- ----2,572,574 25-11
16-01-26 380,002,842,62-- -- ----2,842,841 28-11
16-01-26 400,004,504,09-- -- ----4,504,502 28-11
16-01-26 410,008,635,20-- -- ----8,638,631 25-11
16-01-26 420,007,506,63-- -- ----7,907,502 26-11
16-01-26 430,008,908,68-- -- ----8,908,902 27-11
16-01-26 440,0011,9011,00-- -- ----11,9011,902 28-11
16-01-26 450,0014,9513,86-- -- ----14,9514,952 28-11
16-01-26 460,0018,7017,50-- -- ----18,7018,701 28-11
16-01-26 470,0022,0021,84-- -- ----22,0022,001 27-11
16-01-26 480,0027,2226,75-- -- ----27,2227,222 28-11
16-01-26 490,0034,2032,38-- -- ----34,2034,202 28-11
16-01-26 500,0037,9039,04-- -- ----37,9037,901 27-11
16-01-26 520,0052,2553,65-- -- ----52,2552,253 27-11
16-01-26 540,0073,5070,23-- -- ----73,5073,501 26-11
16-01-26 560,0095,0088,15-- -- ----95,0095,001 21-11
16-01-26 580,0098,75106,68-- -- ----98,7598,751 19-11
16-01-26 600,00125,00125,93-- -- ----125,00125,001 21-11
16-01-26 620,0086,50145,63-- -- ----86,5078,502 6-11
16-01-26 640,00162,28165,60-- -- ----162,28162,285 27-11
16-01-26 680,00202,04205,60-- -- ----202,04202,044 27-11
16-01-26 720,00214,61245,60-- -- ----214,79214,615 20-11
16-01-26 760,00206,61285,60-- -- ----206,61206,611 4-11
20-02-26 200,00--0,29-- -- --------0 --
20-02-26 220,00--0,47-- -- --------0 --
20-02-26 240,00--0,79-- -- --------0 --
20-02-26 250,00--0,87-- -- --------0 --
20-02-26 280,001,251,35-- -- ----1,251,251 28-11
20-02-26 300,001,801,78-- -- ----1,801,805 28-11
20-02-26 320,002,502,34-- -- ----2,502,501 26-11
20-02-26 340,00--3,16-- -- --------0 --
20-02-26 360,004,404,38-- -- ----4,404,402 28-11
20-02-26 380,00--6,22-- -- --------0 --
20-02-26 400,00--9,06-- -- --------0 --
20-02-26 410,00--11,03-- -- --------0 --
20-02-26 420,00--13,18-- -- --------0 --
20-02-26 430,00--15,93-- -- --------0 --
20-02-26 440,0020,0018,82-- -- ----20,0020,001 26-11
20-02-26 450,00--22,47-- -- --------0 --
20-02-26 460,00--26,31-- -- --------0 --
20-02-26 470,0030,0530,95-- -- ----30,0530,051 27-11
20-02-26 480,0035,1235,91-- -- ----35,1235,121 27-11
20-02-26 490,00--41,70-- -- --------0 --
20-02-26 500,0047,0547,61-- -- ----47,0547,051 27-11
20-02-26 520,00--61,23-- -- --------0 --
20-02-26 560,00--92,83-- -- --------0 --
20-02-26 600,00--128,57-- -- --------0 --
20-02-26 640,00--166,71-- -- --------0 --
20-03-26 140,000,560,33-- -- ----0,560,561 13-11
20-03-26 160,000,450,49-- -- ----0,450,451 26-11
20-03-26 180,000,500,67-- -- ----0,500,501 31-10
20-03-26 200,001,200,89-- -- ----1,201,201 18-11
20-03-26 220,001,201,18-- -- ----1,201,201 7-10
20-03-26 240,002,101,57-- -- ----2,102,101 18-9
20-03-26 250,002,051,74-- -- ----2,052,051 24-11
20-03-26 260,001,851,98-- -- ----1,851,8517 6-11
20-03-26 280,002,752,57-- -- ----2,752,7515 25-11
20-03-26 300,003,353,29-- -- ----3,353,302 25-11
20-03-26 320,005,004,34-- -- ----5,005,001 24-11
20-03-26 340,007,305,73-- -- ----7,307,301 25-11
20-03-26 350,006,806,71-- -- ----6,806,802 26-11
20-03-26 360,008,257,72-- -- ----8,258,251 26-11
20-03-26 380,0010,7010,61-- -- ----10,7010,707 27-11
20-03-26 400,0015,3014,63-- -- ----15,3015,3010 26-11
20-03-26 420,0020,4519,73-- -- ----20,4520,456 26-11
20-03-26 440,0025,2526,20-- -- ----25,2525,251 27-11
20-03-26 460,0035,0034,29-- -- ----35,2035,003 28-11
20-03-26 480,0045,3044,04-- -- ----45,3045,301 28-11
20-03-26 500,0057,8055,69-- -- ----57,8057,802 28-11
20-03-26 550,0092,1590,83-- -- ----92,1592,153 28-11
20-03-26 600,00132,30132,48-- -- ----132,30132,302 24-11
20-03-26 650,00124,15178,26-- -- ----124,15123,504 6-11
20-03-26 700,00203,41226,49-- -- ----205,07203,354 20-11
20-03-26 800,00321,75325,60-- -- ----322,40321,756 27-11
20-03-26 900,00445,65425,60-- -- ----445,65445,654 23-7
20-03-26 1.000,00--525,60-- -- --------0 --
20-03-26 1.200,00694,55725,60-- -- ----701,33694,5530 20-11
19-06-26 140,001,220,96-- -- ----1,221,221 18-11
19-06-26 160,001,301,31-- -- ----1,301,301 28-11
19-06-26 180,001,601,69-- -- ----1,601,605 3-10
19-06-26 200,002,252,16-- -- ----2,252,251 28-11
19-06-26 220,002,642,79-- -- ----2,642,641 13-11
19-06-26 240,003,543,51-- -- ----3,543,543 25-11
19-06-26 250,003,853,94-- -- ----3,853,852 27-11
19-06-26 280,005,605,63-- -- ----5,605,601 14-11
19-06-26 300,007,207,19-- -- ----7,207,201 26-11
19-06-26 320,007,159,20-- -- ----7,157,1510 2-10
19-06-26 340,008,1512,07-- -- ----8,157,652 29-10
19-06-26 350,0014,5013,68-- -- ----14,5014,501 26-11
19-06-26 360,0018,3015,57-- -- ----18,3018,304 21-11
19-06-26 380,0020,1520,15-- -- ----20,1519,903 27-11
19-06-26 400,0025,7025,58-- -- ----25,7025,702 27-11
19-06-26 420,0032,3032,00-- -- ----32,3032,302 25-11
19-06-26 440,0040,7039,84-- -- ----40,7040,701 26-11
19-06-26 450,0043,4643,95-- -- ----43,5943,4618 27-11
19-06-26 460,0048,7048,64-- -- ----48,7048,705 25-11
19-06-26 480,0058,7058,73-- -- ----58,7058,702 25-11
19-06-26 500,0078,0470,37-- -- ----78,0470,005 25-11
19-06-26 550,00104,75103,71-- -- ----104,75104,751 28-11
19-06-26 600,00141,35142,54-- -- ----141,35141,352 24-11
19-06-26 650,00187,65185,17-- -- ----187,65187,6510 28-11
19-06-26 700,00209,47230,54-- -- ----211,07207,303 20-11
19-06-26 800,00387,80326,51-- -- ----387,80387,803 7-8
19-06-26 900,00396,33425,60-- -- ----396,57396,335 20-11
19-06-26 1.000,00445,42525,60-- -- ----445,42445,421 29-10
19-06-26 1.200,00699,57725,60-- -- ----699,88699,573 20-11
18-09-26 160,00--2,21-- -- --------0 --
18-09-26 180,003,002,79-- -- ----3,003,001 14-11
18-09-26 200,003,303,57-- -- ----3,303,302 13-11
18-09-26 220,004,224,47-- -- ----4,224,224 8-10
18-09-26 240,005,205,60-- -- ----5,205,201 5-11
18-09-26 250,006,406,27-- -- ----6,406,401 26-11
18-09-26 300,009,1011,20-- -- ----9,109,102 5-11
18-09-26 340,00--17,95-- -- --------0 --
18-09-26 350,0015,1320,18-- -- ----15,1315,131 3-10
18-09-26 360,00--22,62-- -- --------0 --
18-09-26 380,0021,8327,94-- -- ----21,8321,831 15-10
18-09-26 400,0036,4034,37-- -- ----36,4036,401 25-11
18-09-26 420,0040,8741,49-- -- ----40,9940,8718 27-11
18-09-26 440,0055,1549,76-- -- ----55,1555,152 25-11
18-09-26 460,0059,9059,03-- -- ----59,9059,901 24-11
18-09-26 480,0066,2569,29-- -- ----66,2566,251 18-11
18-09-26 500,0081,0080,75-- -- ----81,0081,0010 24-11
18-09-26 550,00113,60113,39-- -- ----113,60112,405 24-11
18-09-26 600,00123,27150,71-- -- ----123,27123,2718 13-11
18-09-26 650,00190,00191,63-- -- ----190,00190,001 27-11
18-09-26 700,00185,15235,24-- -- ----185,95185,1059 2-10
18-09-26 800,00288,19328,28-- -- ----288,26288,1910 13-11
18-09-26 900,00--425,71-- -- --------0 --
18-09-26 1.000,00--525,60-- -- --------0 --
18-09-26 1.200,00--725,60-- -- --------0 --
18-12-26 200,005,554,90-- -- ----5,555,551 21-11
18-12-26 240,006,107,67-- -- ----6,106,1010 4-11
18-12-26 250,009,418,72-- -- ----9,419,411 19-11
18-12-26 280,0012,5012,32-- -- ----12,5012,501 28-11
18-12-26 300,0015,5015,54-- -- ----15,5015,501 27-11
18-12-26 350,0026,3026,51-- -- ----26,3026,301 27-11
18-12-26 400,0044,7042,17-- -- ----44,7041,7513 25-11
18-12-26 450,0065,6063,24-- -- ----65,6065,601 21-11
18-12-26 500,0097,5090,03-- -- ----97,5097,1520 25-11
18-12-26 550,00128,00122,07-- -- ----128,00128,001 21-11
18-12-26 600,00160,81158,37-- -- ----160,81160,812 28-11
18-12-26 700,00187,00240,32-- -- ----187,00187,0010 6-10
18-12-26 800,00289,30330,99-- -- ----289,30289,301 13-11
18-12-26 900,00408,07427,00-- -- ----408,07408,071 25-9
18-12-26 1.000,00449,12525,83-- -- ----449,23449,122 24-10
18-12-26 1.200,00785,20725,60-- -- ----785,20785,2010 2-9
18-06-27 200,007,507,52-- -- ----7,507,501 27-11
18-06-27 240,00--12,19-- -- --------0 --
18-06-27 250,0013,5013,53-- -- ----13,5013,501 27-11
18-06-27 300,0024,0022,89-- -- ----24,0024,001 24-11
18-06-27 350,0029,2636,54-- -- ----29,2628,794 8-10
18-06-27 400,0058,9854,57-- -- ----58,9858,9812 21-11
18-06-27 450,0078,0076,94-- -- ----78,0077,553 25-11
18-06-27 500,00104,50103,86-- -- ----104,50104,501 25-11
18-06-27 600,00133,75170,98-- -- ----133,75133,755 29-10
18-06-27 700,00202,85249,97-- -- ----202,85202,853 2-10
18-06-27 800,00338,20337,32-- -- ----338,20338,203 28-11
18-06-27 900,00--430,38-- -- --------0 --
18-06-27 1.000,00527,96527,21-- -- ----527,96527,961 24-11
18-06-27 1.200,00650,97725,60-- -- ----654,00650,9715 16-10
17-12-27 200,0010,1510,26-- -- ----10,1510,102 26-11
17-12-27 240,0011,0016,40-- -- ----11,0011,001 27-10
17-12-27 250,0018,5118,32-- -- ----18,5418,511 26-11
17-12-27 280,0022,6524,75-- -- ----22,6522,651 20-11
17-12-27 300,0026,2029,69-- -- ----26,2026,201 14-10
17-12-27 350,0048,0045,27-- -- ----48,0045,807 25-11
17-12-27 400,0066,3064,66-- -- ----66,3066,252 26-11
17-12-27 450,0087,0088,51-- -- ----87,0087,001 27-11
17-12-27 500,00121,17116,11-- -- ----121,29121,1712 21-11
17-12-27 550,00146,63147,61-- -- ----146,73146,635 24-11
17-12-27 600,00182,00181,96-- -- ----182,00182,001 24-11
17-12-27 700,00234,75258,83-- -- ----234,75234,7516 3-7
17-12-27 800,00424,48343,70-- -- ----424,48424,482 14-4
17-12-27 900,00364,40434,68-- -- ----364,40364,233 30-10
17-12-27 1.000,00530,51529,36-- -- ----530,51530,245 24-11
17-12-27 1.200,00726,95725,60-- -- ----726,95726,951 6-3
15-12-28 150,006,807,41-- -- ----6,806,801 24-9
15-12-28 200,00--16,29-- -- --------0 --
15-12-28 250,0021,8527,25-- -- ----21,8521,851 4-11
15-12-28 280,0025,6035,54-- -- ----25,9525,6035 6-10
15-12-28 300,0042,6041,59-- -- ----42,6042,602 28-11
15-12-28 350,0051,5059,83-- -- ----51,5051,502 23-9
15-12-28 400,0081,6081,59-- -- ----81,6081,601 24-11
15-12-28 450,00100,58106,75-- -- ----100,58100,581 14-11
15-12-28 500,00126,39135,06-- -- ----126,39126,391 20-11
15-12-28 550,00154,39166,08-- -- ----154,39154,391 20-11
15-12-28 600,00167,00199,73-- -- ----167,00167,001 3-10
15-12-28 700,00246,31275,24-- -- ----246,31246,192 13-11
15-12-28 800,00303,56357,10-- -- ----303,56303,561 24-10
15-12-28 900,00444,52444,34-- -- ----444,52444,256 24-11
15-12-28 1.000,00461,15535,28-- -- ----461,15461,151 7-10
15-12-28 1.200,00740,55726,31-- -- ----740,55740,4615 18-3
21-12-29 150,009,5011,91-- -- ----9,509,501 24-9
21-12-29 200,00--21,76-- -- --------0 --
21-12-29 250,0030,0034,98-- -- ----30,0030,001 7-11
21-12-29 280,0040,0044,45-- -- ----40,0040,001 14-11
21-12-29 300,0041,2551,41-- -- ----41,2541,251 2-10
21-12-29 350,0062,6071,07-- -- ----62,6062,601 12-11
21-12-29 400,0079,2094,51-- -- ----79,2079,201 6-11
21-12-29 450,00125,25120,23-- -- ----125,25125,251 21-11
21-12-29 500,00142,00148,98-- -- ----142,00142,001 14-11
21-12-29 550,00186,00179,99-- -- ----186,00186,001 21-11
21-12-29 600,00214,00213,69-- -- ----214,00214,002 26-11
21-12-29 700,00242,75286,38-- -- ----242,75242,583 30-10
21-12-29 800,00330,00366,22-- -- ----330,00330,001 11-11
21-12-29 900,00396,57451,25-- -- ----396,57396,003 24-10
21-12-29 1.000,00490,00540,92-- -- ----490,00490,001 14-10
21-12-29 1.200,00--728,17-- -- --------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?