Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 473,80471,70+2,10 +0,4% 474,20471,702.10009:06

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-11-2025)
Totaal volume 639 (222 Calls, 417 Puts)
Totaal open interest bij opening 1.468 (1.232 Calls, 236 Puts)
Call / Put ratio 0,53
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 13:36
19-12-25 240,001,550,02-- -- ----1,551,551 28-8
19-12-25 250,000,050,03+0,02 +66,7% ----0,050,051 14:28
19-12-25 260,000,500,06-- -- ----0,500,503 13-10
19-12-25 280,000,450,12-- -- ----0,450,451 14-11
19-12-25 300,000,200,21-- -- ----0,200,201 25-11
19-12-25 320,000,440,29-- -- ----0,440,441 25-11
19-12-25 340,000,450,450,00 0,0% ----0,450,262 14:29
19-12-25 350,001,840,52-- -- ----1,841,841 21-11
19-12-25 360,000,890,67-- -- ----0,890,891 25-11
19-12-25 380,000,900,97-0,07 -7,2% ----0,900,901 10:16
19-12-25 390,00--1,20-- -- --------0 --
19-12-25 400,001,671,56-- -- ----1,901,6712 26-11
19-12-25 410,002,112,00+0,11 +5,5% ----2,112,111 17:20
19-12-25 420,002,852,80+0,05 +1,8% ----2,882,852 17:08
19-12-25 430,003,853,91-0,06 -1,5% ----3,893,852 10:21
19-12-25 440,005,655,43+0,22 +4,1% ----5,655,453 15:49
19-12-25 450,007,257,51-0,26 -3,5% ----7,457,205 12:23
19-12-25 460,0011,2510,33+0,92 +8,9% ----11,5010,353 17:29
19-12-25 470,0014,0014,02-0,02 -0,1% ----15,4014,006 15:03
19-12-25 480,0020,5018,71+1,79 +9,6% ----20,7518,45259 17:29
19-12-25 490,0026,4524,31+2,14 +8,8% ----26,4524,452 17:20
19-12-25 500,0032,7930,86+1,93 +6,3% ----32,7929,754 17:12
19-12-25 520,0046,0046,30-0,30 -0,6% ----47,2046,003 13:53
19-12-25 540,0078,3863,93-- -- ----79,8173,007 25-11
19-12-25 550,0079,4773,20-- -- ----79,4773,007 24-11
19-12-25 560,0085,0082,70-- -- ----85,0085,001 26-11
19-12-25 580,0081,50102,10-- -- ----81,5081,501 20-11
19-12-25 600,00122,00121,85+0,15 +0,1% ----122,00122,001 12:44
19-12-25 620,0073,80141,80-- -- ----73,8073,803 4-11
19-12-25 640,00--161,80-- -- --------0 --
19-12-25 650,00150,00171,80-- -- ----150,00150,004 14-11
19-12-25 680,00--201,80-- -- --------0 --
19-12-25 700,00133,00221,80-- -- ----133,00133,001 31-10
19-12-25 720,00--241,80-- -- --------0 --
19-12-25 760,00208,63281,80-- -- ----208,63207,892 6-11
19-12-25 800,00350,00321,80-- -- ----350,00350,001 31-7
19-12-25 900,00454,05421,80-- -- ----454,05454,0510 30-7
19-12-25 1.000,00588,66521,80-- -- ----588,66588,6610 6-8
19-12-25 1.200,00722,09721,80+0,29 0,0% ----722,09721,7213 27-11
16-01-26 200,00--0,07-- -- --------0 --
16-01-26 220,00--0,14-- -- --------0 --
16-01-26 240,00--0,25-- -- --------0 --
16-01-26 250,000,420,34-- -- ----0,420,424 17-11
16-01-26 280,00--0,51-- -- --------0 --
16-01-26 300,000,800,70-- -- ----0,800,801 26-11
16-01-26 320,001,071,01-- -- ----1,071,072 25-11
16-01-26 340,001,461,32-- -- ----1,461,461 25-11
16-01-26 360,002,571,82-- -- ----2,572,574 25-11
16-01-26 380,002,752,73+0,02 +0,7% ----2,752,754 27-11
16-01-26 400,004,704,22-- -- ----4,704,573 26-11
16-01-26 410,008,635,40-- -- ----8,638,631 25-11
16-01-26 420,007,506,75-- -- ----7,907,502 26-11
16-01-26 430,008,908,79+0,11 +1,3% ----8,908,902 16:53
16-01-26 440,0011,2010,98-- -- ----11,2011,201 26-11
16-01-26 450,0015,2513,71-- -- ----15,2515,252 26-11
16-01-26 460,0019,5517,31-- -- ----19,5519,554 26-11
16-01-26 470,0022,0021,26+0,74 +3,5% ----22,0022,001 15:36
16-01-26 480,0026,8025,88-- -- ----26,8026,802 25-11
16-01-26 490,0035,5131,57-- -- ----35,5135,511 26-11
16-01-26 500,0037,9037,67+0,23 +0,6% ----37,9037,901 11:20
16-01-26 520,0052,2551,81+0,44 +0,8% ----52,2552,253 10:44
16-01-26 540,0073,5067,58-- -- ----73,5073,501 26-11
16-01-26 560,0095,0085,06-- -- ----95,0095,001 21-11
16-01-26 580,0098,75103,36-- -- ----98,7598,751 19-11
16-01-26 600,00125,00122,39-- -- ----125,00125,001 21-11
16-01-26 620,0086,50141,93-- -- ----86,5078,502 6-11
16-01-26 640,00162,28161,80+0,48 +0,3% ----162,28162,285 27-11
16-01-26 680,00202,04201,80+0,24 +0,1% ----202,04202,044 27-11
16-01-26 720,00214,61241,80-- -- ----214,79214,615 20-11
16-01-26 760,00206,61281,80-- -- ----206,61206,611 4-11
20-02-26 200,00--0,21-- -- --------0 --
20-02-26 220,00--0,43-- -- --------0 --
20-02-26 240,00--0,76-- -- --------0 --
20-02-26 250,00--0,91-- -- --------0 --
20-02-26 280,00--1,49-- -- --------0 --
20-02-26 300,00--1,83-- -- --------0 --
20-02-26 320,002,502,36-- -- ----2,502,501 26-11
20-02-26 340,00--3,19-- -- --------0 --
20-02-26 360,00--4,34-- -- --------0 --
20-02-26 380,00--6,14-- -- --------0 --
20-02-26 400,00--8,91-- -- --------0 --
20-02-26 410,00--10,87-- -- --------0 --
20-02-26 420,00--12,91-- -- --------0 --
20-02-26 430,00--15,53-- -- --------0 --
20-02-26 440,0020,0018,37-- -- ----20,0020,001 26-11
20-02-26 450,00--21,83-- -- --------0 --
20-02-26 460,00--25,54-- -- --------0 --
20-02-26 470,0030,0530,02+0,03 +0,1% ----30,0530,051 13:25
20-02-26 480,0035,1234,71+0,41 +1,2% ----35,1235,121 12:12
20-02-26 490,00--40,30-- -- --------0 --
20-02-26 500,0047,0546,02+1,03 +2,2% ----47,0547,051 15:12
20-02-26 520,00--59,30-- -- --------0 --
20-02-26 560,00--90,29-- -- --------0 --
20-02-26 600,00--125,27-- -- --------0 --
20-02-26 640,00--163,07-- -- --------0 --
20-03-26 140,000,560,33-- -- ----0,560,561 13-11
20-03-26 160,000,450,44-- -- ----0,450,451 26-11
20-03-26 180,000,500,68-- -- ----0,500,501 31-10
20-03-26 200,001,200,91-- -- ----1,201,201 18-11
20-03-26 220,001,201,20-- -- ----1,201,201 7-10
20-03-26 240,002,101,59-- -- ----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
20-03-26 280,002,752,59-- -- ----2,752,7515 25-11
20-03-26 300,003,353,27-- -- ----3,353,302 25-11
20-03-26 320,005,004,34-- -- ----5,005,001 24-11
20-03-26 340,007,305,71-- -- ----7,307,301 25-11
20-03-26 350,006,806,68-- -- ----6,806,802 26-11
20-03-26 360,008,257,62-- -- ----8,258,251 26-11
20-03-26 380,0010,7010,50+0,20 +1,9% ----10,7010,707 10:55
20-03-26 400,0015,3014,43-- -- ----15,3015,3010 26-11
20-03-26 420,0020,4519,35-- -- ----20,4520,456 26-11
20-03-26 440,0025,2525,63-0,38 -1,5% ----25,2525,251 27-11
20-03-26 460,0033,1233,37-0,25 -0,7% ----34,0033,126 14:11
20-03-26 480,0043,5042,93+0,57 +1,3% ----43,5042,506 15:32
20-03-26 500,0058,1854,38-- -- ----58,1858,1815 24-11
20-03-26 550,0089,1088,66+0,44 +0,5% ----89,1089,006 15:06
20-03-26 600,00132,30129,49-- -- ----132,30132,302 24-11
20-03-26 650,00124,15174,89-- -- ----124,15123,504 6-11
20-03-26 700,00203,41222,73-- -- ----205,07203,354 20-11
20-03-26 800,00321,75321,80-0,05 0,0% ----322,40321,756 27-11
20-03-26 900,00445,65421,80-- -- ----445,65445,654 23-7
20-03-26 1.000,00--521,80-- -- --------0 --
20-03-26 1.200,00694,55721,80-- -- ----701,33694,5530 20-11
19-06-26 140,001,220,97-- -- ----1,221,221 18-11
19-06-26 160,001,421,33-- -- ----1,421,412 14-11
19-06-26 180,001,601,72-- -- ----1,601,605 3-10
19-06-26 200,002,172,18-- -- ----2,172,171 12-11
19-06-26 220,002,642,81-- -- ----2,642,641 13-11
19-06-26 240,003,543,51-- -- ----3,543,543 25-11
19-06-26 250,003,853,93-0,08 -2,0% ----3,853,852 12:18
19-06-26 280,005,605,62-- -- ----5,605,601 14-11
19-06-26 300,007,207,15-- -- ----7,207,201 26-11
19-06-26 320,007,159,13-- -- ----7,157,1510 2-10
19-06-26 340,008,1511,97-- -- ----8,157,652 29-10
19-06-26 350,0014,5013,60-- -- ----14,5014,501 26-11
19-06-26 360,0018,3015,38-- -- ----18,3018,304 21-11
19-06-26 380,0020,1519,98+0,17 +0,9% ----20,1519,903 17:05
19-06-26 400,0025,7025,25+0,45 +1,8% ----25,7025,702 27-11
19-06-26 420,0032,3031,45-- -- ----32,3032,302 25-11
19-06-26 440,0040,7039,24-- -- ----40,7040,701 26-11
19-06-26 450,0043,4643,12+0,34 +0,8% ----43,5943,4618 11:56
19-06-26 460,0048,7047,77-- -- ----48,7048,705 25-11
19-06-26 480,0058,7057,72-- -- ----58,7058,702 25-11
19-06-26 500,0078,0469,08-- -- ----78,0470,005 25-11
19-06-26 550,00112,00101,96-- -- ----112,00112,001 25-11
19-06-26 600,00141,35140,06-- -- ----141,35141,352 24-11
19-06-26 650,00186,00182,24-- -- ----186,00186,001 26-11
19-06-26 700,00209,47227,23-- -- ----211,07207,303 20-11
19-06-26 800,00387,80322,73-- -- ----387,80387,803 7-8
19-06-26 900,00396,33421,80-- -- ----396,57396,335 20-11
19-06-26 1.000,00445,42521,80-- -- ----445,42445,421 29-10
19-06-26 1.200,00699,57721,80-- -- ----699,88699,573 20-11
18-09-26 160,00--2,21-- -- --------0 --
18-09-26 180,003,002,83-- -- ----3,003,001 14-11
18-09-26 200,003,303,60-- -- ----3,303,302 13-11
18-09-26 220,004,224,46-- -- ----4,224,224 8-10
18-09-26 240,005,205,62-- -- ----5,205,201 5-11
18-09-26 250,006,406,31-- -- ----6,406,401 26-11
18-09-26 300,009,1011,12-- -- ----9,109,102 5-11
18-09-26 340,00--17,75-- -- --------0 --
18-09-26 350,0015,1319,99-- -- ----15,1315,131 3-10
18-09-26 360,00--22,44-- -- --------0 --
18-09-26 380,0021,8327,56-- -- ----21,8321,831 15-10
18-09-26 400,0036,4033,96-- -- ----36,4036,401 25-11
18-09-26 420,0040,8740,93-0,06 -0,1% ----40,9940,8718 11:56
18-09-26 440,0055,1549,19-- -- ----55,1555,152 25-11
18-09-26 460,0059,9058,15-- -- ----59,9059,901 24-11
18-09-26 480,0066,2568,41-- -- ----66,2566,251 18-11
18-09-26 500,0081,0079,51-- -- ----81,0081,0010 24-11
18-09-26 550,00113,60111,71-- -- ----113,60112,405 24-11
18-09-26 600,00123,27148,57-- -- ----123,27123,2718 13-11
18-09-26 650,00190,00188,97+1,03 +0,5% ----190,00190,001 11:21
18-09-26 700,00185,15232,21-- -- ----185,95185,1059 2-10
18-09-26 800,00288,19324,65-- -- ----288,26288,1910 13-11
18-09-26 900,00--421,92-- -- --------0 --
18-09-26 1.000,00--521,80-- -- --------0 --
18-09-26 1.200,00--721,80-- -- --------0 --
18-12-26 200,005,554,93-- -- ----5,555,551 21-11
18-12-26 240,006,107,74-- -- ----6,106,1010 4-11
18-12-26 250,009,418,71-- -- ----9,419,411 19-11
18-12-26 280,0012,9012,23-- -- ----13,0512,902 24-11
18-12-26 300,0015,5015,47+0,03 +0,2% ----15,5015,501 11:27
18-12-26 350,0026,3026,40-0,10 -0,4% ----26,3026,301 11:27
18-12-26 400,0044,7041,67-- -- ----44,7041,7513 25-11
18-12-26 450,0065,6062,49-- -- ----65,6065,601 21-11
18-12-26 500,0097,5088,87-- -- ----97,5097,1520 25-11
18-12-26 550,00128,00120,39-- -- ----128,00128,001 21-11
18-12-26 600,00159,58156,40-- -- ----159,58157,052 24-11
18-12-26 700,00187,00237,80-- -- ----187,00187,0010 6-10
18-12-26 800,00289,30327,68-- -- ----289,30289,301 13-11
18-12-26 900,00408,07423,28-- -- ----408,07408,071 25-9
18-12-26 1.000,00449,12521,91-- -- ----449,23449,122 24-10
18-12-26 1.200,00785,20721,80-- -- ----785,20785,2010 2-9
18-06-27 200,007,507,48+0,02 +0,3% ----7,507,501 17:08
18-06-27 240,00--12,04-- -- --------0 --
18-06-27 250,0013,5013,31+0,19 +1,4% ----13,5013,501 15:42
18-06-27 300,0024,0022,61-- -- ----24,0024,001 24-11
18-06-27 350,0029,2636,17-- -- ----29,2628,794 8-10
18-06-27 400,0058,9853,88-- -- ----58,9858,9812 21-11
18-06-27 450,0078,0076,15-- -- ----78,0077,553 25-11
18-06-27 500,00104,50102,91-- -- ----104,50104,501 25-11
18-06-27 600,00133,75169,19-- -- ----133,75133,755 29-10
18-06-27 700,00202,85247,42-- -- ----202,85202,853 2-10
18-06-27 800,00337,10334,47+2,63 +0,8% ----337,10337,104 17:19
18-06-27 900,00--427,02-- -- --------0 --
18-06-27 1.000,00527,96523,51-- -- ----527,96527,961 24-11
18-06-27 1.200,00650,97721,80-- -- ----654,00650,9715 16-10
17-12-27 200,0010,1510,15-- -- ----10,1510,102 26-11
17-12-27 240,0011,0016,09-- -- ----11,0011,001 27-10
17-12-27 250,0018,5118,11-- -- ----18,5418,511 26-11
17-12-27 280,0022,6524,26-- -- ----22,6522,651 20-11
17-12-27 300,0026,2029,27-- -- ----26,2026,201 14-10
17-12-27 350,0048,0044,51-- -- ----48,0045,807 25-11
17-12-27 400,0066,3063,66-- -- ----66,3066,252 26-11
17-12-27 450,0087,0087,42-0,42 -0,5% ----87,0087,001 14:33
17-12-27 500,00121,17114,69-- -- ----121,29121,1712 21-11
17-12-27 550,00146,63146,03-- -- ----146,73146,635 24-11
17-12-27 600,00182,00180,05-- -- ----182,00182,001 24-11
17-12-27 700,00234,75256,50-- -- ----234,75234,7516 3-7
17-12-27 800,00424,48341,06-- -- ----424,48424,482 14-4
17-12-27 900,00364,40431,57-- -- ----364,40364,233 30-10
17-12-27 1.000,00530,51525,88-- -- ----530,51530,245 24-11
17-12-27 1.200,00726,95721,80-- -- ----726,95726,951 6-3
15-12-28 150,006,804,15-- -- ----6,806,801 24-9
15-12-28 200,00--16,03-- -- --------0 --
15-12-28 250,0021,8526,82-- -- ----21,8521,851 4-11
15-12-28 280,0025,6035,10-- -- ----25,9525,6035 6-10
15-12-28 300,0031,9041,16-- -- ----31,9031,901 31-10
15-12-28 350,0051,5059,31-- -- ----51,5051,502 23-9
15-12-28 400,0081,6080,61-- -- ----81,6081,601 24-11
15-12-28 450,00100,58105,51-- -- ----100,58100,581 14-11
15-12-28 500,00126,39133,79-- -- ----126,39126,391 20-11
15-12-28 550,00154,39164,64-- -- ----154,39154,391 20-11
15-12-28 600,00167,00197,97-- -- ----167,00167,001 3-10
15-12-28 700,00246,31273,25-- -- ----246,31246,192 13-11
15-12-28 800,00303,56354,94-- -- ----303,56303,561 24-10
15-12-28 900,00444,52441,80-- -- ----444,52444,256 24-11
15-12-28 1.000,00461,15532,32-- -- ----461,15461,151 7-10
15-12-28 1.200,00740,55722,81-- -- ----740,55740,4615 18-3
21-12-29 150,009,5011,76-- -- ----9,509,501 24-9
21-12-29 200,00--21,59-- -- --------0 --
21-12-29 250,0030,0034,65-- -- ----30,0030,001 7-11
21-12-29 280,0040,0044,06-- -- ----40,0040,001 14-11
21-12-29 300,0041,2550,95-- -- ----41,2541,251 2-10
21-12-29 350,0062,6070,54-- -- ----62,6062,601 12-11
21-12-29 400,0079,2093,63-- -- ----79,2079,201 6-11
21-12-29 450,00125,25119,13-- -- ----125,25125,251 21-11
21-12-29 500,00142,00147,77-- -- ----142,00142,001 14-11
21-12-29 550,00186,00178,49-- -- ----186,00186,001 21-11
21-12-29 600,00214,00212,00-- -- ----214,00214,002 26-11
21-12-29 700,00242,75284,45-- -- ----242,75242,583 30-10
21-12-29 800,00330,00363,74-- -- ----330,00330,001 11-11
21-12-29 900,00396,57448,53-- -- ----396,57396,003 24-10
21-12-29 1.000,00490,00537,85-- -- ----490,00490,001 14-10
21-12-29 1.200,00--724,61-- -- --------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?