Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 509,40517,80-8,40 -1,6% 517,80505,40296.90117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-12-2025)
Totaal volume 1.139 (403 Calls, 736 Puts)
Totaal open interest bij opening 7.898 (3.768 Calls, 4.130 Puts)
Call / Put ratio 0,55
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
19-12-25228300,000,050,12-0,07 -58,3% ----0,050,051 11-12
19-12-2520320,000,020,01-- -- ----0,020,021 8-12
19-12-2569340,000,050,02-- -- ----0,050,051 15-12
19-12-25316350,000,010,03-- -- ----0,050,012 16-12
19-12-2569360,000,100,05-- -- --0,180,100,101 8-12
19-12-25175380,000,810,08-- -- ----0,810,811 1-12
19-12-256390,001,150,08-- -- ----1,151,006 1-12
19-12-25435400,000,100,09-- -- --2,100,100,1027 15-12
19-12-2515410,000,600,10-- -- ----0,600,601 5-12
19-12-25349420,000,120,11-- -- --2,700,120,125 16-12
19-12-2572430,000,130,12-- -- ----0,130,102 16-12
19-12-25175440,000,060,13-- -- ----0,060,061 17-12
19-12-25677450,000,050,18-0,13 -72,2% ----0,150,052 18-12
19-12-25276460,000,510,39-- -- ----0,510,2012 17-12
19-12-25 470,000,250,54-0,29 -53,7% ----0,250,208 18-12
19-12-25 475,000,950,76-- -- ----0,950,952 16-12
19-12-25 480,000,061,16-1,10 -94,8% ----0,680,067 18-12
19-12-25 485,000,521,64-1,12 -68,3% ----0,520,521 18-12
19-12-25 490,000,292,38-2,09 -87,8% ----1,200,298 18-12
19-12-2543495,001,003,44-2,90 -84,3% ----1,901,007 18-12
19-12-25 500,000,804,89-4,09 -83,6% ----3,670,7033 18-12
19-12-25 510,002,609,31-6,71 -72,1% ----8,001,5740 18-12
19-12-25 520,006,4014,90-8,50 -57,0% ----13,504,4545 18-12
19-12-25 530,0012,0022,96-10,96 -47,7% ----15,1012,009 18-12
19-12-25 540,0028,5532,16-3,61 -11,2% ----30,0028,556 18-12
19-12-25 550,0031,2041,88-10,68 -25,5% ----40,0031,2025 18-12
19-12-25 560,0043,3051,80-8,50 -16,4% ----49,9243,306 18-12
19-12-25 570,0060,0061,80-1,80 -2,9% ----60,0060,002 18-12
19-12-25 580,0072,0071,80-- -- ----72,0067,007 17-12
19-12-25 590,00--81,80-- -- --------0 --
19-12-25263600,0088,0091,80-9,60 -10,5% ----89,0088,004 18-12
19-12-25 620,0064,40111,80-- -- ----64,4064,401 9-12
19-12-25 640,00--131,80-- -- --------0 --
19-12-25 650,0094,50141,80-- -- ----94,5094,501 10-12
19-12-25 680,00--171,80-- -- --------0 --
19-12-25 700,00133,00191,80-- -- ----133,00133,001 31-10
19-12-25 720,00--211,80-- -- --------0 --
19-12-25 760,00208,63251,80-- -- ----208,63207,892 6-11
19-12-25 800,00350,00291,80-- -- ----350,00350,001 31-7
19-12-25 900,00454,05391,80-- -- ----454,05454,0510 30-7
19-12-25 1.000,00588,66491,80-- -- ----588,66588,6610 6-8
19-12-25 1.200,00689,79691,80-2,01 -0,3% ----691,13689,7911 18-12
16-01-26 200,00--0,01-- -- --------0 --
16-01-26 220,00--0,01-- -- --------0 --
16-01-26 240,00--0,01-- -- --------0 --
16-01-26 250,000,420,01-- -- ----0,420,424 17-11
16-01-26 280,00--0,07-- -- --------0 --
16-01-26 300,000,220,16+0,06 +37,5% ----0,220,221 18-12
16-01-26 320,000,360,32-- -- ----0,360,361 15-12
16-01-26 340,000,450,50-- -- ----0,450,451 17-12
16-01-26 360,001,200,72-- -- ----1,201,201 4-12
16-01-26 380,000,821,05-0,23 -21,9% ----0,820,821 18-12
16-01-26 400,001,551,50-- -- --1,451,551,551 16-12
16-01-26 410,003,321,83-- -- ----3,323,321 3-12
16-01-26 420,001,802,30-0,50 -21,7% ----2,051,8017 18-12
16-01-26 430,002,282,75-- -- ----2,282,283 12-12
16-01-26 440,004,003,64-- -- ----4,004,001 12-12
16-01-26 450,005,304,72-- -- ----5,305,301 17-12
16-01-26 460,004,176,14-1,97 -32,1% ----4,234,174 18-12
16-01-26 470,008,658,02-- -- ----8,655,7011 17-12
16-01-26 480,007,9510,59-2,64 -24,9% ----8,107,956 18-12
16-01-26 490,0012,5113,63-1,12 -8,2% ----13,3012,515 18-12
16-01-26 500,0013,0017,40-4,40 -25,3% ----16,5012,904 18-12
16-01-26 520,0021,1027,60-6,50 -23,6% ----25,6521,1018 18-12
16-01-26 540,0033,5540,93-7,38 -18,0% ----33,5532,506 18-12
16-01-26 560,0046,1256,35-10,23 -18,2% ----49,3546,123 18-12
16-01-26 580,0073,3074,22-- -- ----73,3070,005 17-12
16-01-26 600,0081,7592,83-- -- ----81,7581,751 17-12
16-01-26 620,0086,50112,15-- -- ----86,5078,502 6-11
16-01-26 640,00133,85131,88-- -- ----133,85133,853 4-12
16-01-26 680,00148,00171,80-- -- ----148,00148,0010 12-12
16-01-26 720,00214,61211,80-- -- ----214,79214,615 20-11
16-01-26 760,00206,61251,80-- -- ----206,61206,611 4-11
20-02-26 200,00--0,19-- -- --------0 --
20-02-26 220,00--0,32-- -- --------0 --
20-02-26 240,00--0,46-- -- --------0 --
20-02-26 250,00--0,57-- -- --------0 --
20-02-26 280,000,900,89-- -- ----0,900,901 15-12
20-02-26 300,001,201,18-- -- ----1,201,201 15-12
20-02-26 320,001,401,51-- -- ----1,401,352 12-12
20-02-26 340,002,111,99-- -- ----2,112,111 16-12
20-02-26 360,002,802,59-- -- ----2,802,801 15-12
20-02-26 380,003,103,59-0,49 -13,6% ----3,103,101 18-12
20-02-26 400,005,195,01-- -- ----5,195,191 15-12
20-02-26 410,00--5,85-- -- --8,80----0 --
20-02-26 420,007,007,07-- -- ----7,007,001 17-12
20-02-26 430,009,258,52-- -- ----9,259,252 16-12
20-02-26 440,006,4010,25-- -- ----6,406,401 9-12
20-02-26 450,009,7512,30-- -- ----9,759,751 17-12
20-02-26 460,0013,8614,79-- -- 10,50--13,8613,861 15-12
20-02-26 470,0010,3517,57-- -- ----10,3510,351 9-12
20-02-2624480,0021,6120,90-3,00 -14,4% ----21,6121,611 16-12
20-02-26 490,0015,6024,56-- -- ----15,6015,601 12-12
20-02-26 500,0028,0028,97-0,97 -3,3% ----28,0028,001 18-12
20-02-26 520,0033,9539,24-5,29 -13,5% ----33,9533,202 18-12
20-02-26 540,0045,7551,57-5,82 -11,3% ----50,3045,752 18-12
20-02-26 560,0054,5065,64-- -- ----54,5054,501 12-12
20-02-26 580,0083,2581,34-- -- ----83,2583,251 17-12
20-02-26 600,0096,5097,94-1,44 -1,5% ----96,5096,503 18-12
20-02-26 620,00--115,81-- -- --------0 --
20-02-26 640,00--134,21-- -- --------0 --
20-02-26 680,00--172,56-- -- --------0 --
20-02-26 720,00--211,94-- -- --------0 --
20-03-26 140,000,560,05-- -- ----0,560,561 13-11
20-03-26 160,000,280,13-- -- ----0,280,281 8-12
20-03-263180,000,500,28+0,13 +46,4% ----0,500,501 31-10
20-03-26 200,000,590,66-- -- ----0,590,591 17-12
20-03-26 220,001,090,84-- -- ----1,090,922 17-12
20-03-26 240,002,101,16-- -- ----2,102,101 18-9
20-03-26 250,002,051,33-- -- ----2,052,051 24-11
20-03-26 260,001,451,53-- -- ----1,451,4520 17-12
20-03-2615280,002,751,93-0,05 -2,6% ----2,752,7515 25-11
20-03-26 300,002,442,43+0,01 +0,4% ----2,442,441 18-12
20-03-26 320,003,652,97-- -- ----3,653,651 3-12
20-03-26 340,003,503,88-- -- ----3,503,501 12-12
20-03-26 350,006,804,46-- -- ----6,806,802 26-11
20-03-26 360,005,105,05-- -- ----5,105,101 15-12
20-03-26 380,007,306,88-- -- ----7,307,301 16-12
20-03-26 400,008,969,24-0,28 -3,0% ----8,968,961 18-12
20-03-26 420,0012,4512,50-0,05 -0,4% ----12,4512,452 18-12
20-03-26 440,0017,3016,69-- -- ----17,3015,0020 17-12
20-03-26 460,0020,7522,52-- -- ----22,7020,75306 15-12
20-03-26 480,0025,5529,66-4,11 -13,9% 15,00--25,5525,551 18-12
20-03-26 500,0034,1038,00-3,90 -10,3% ----34,1034,101 18-12
20-03-26 550,0067,0067,10-0,10 -0,1% ----67,0059,25400 18-12
20-03-26 600,00103,30104,35-- -- ----103,30103,303 15-12
20-03-26 650,00107,00147,41-- -- ----107,00105,7512 9-12
20-03-26 700,00195,64193,89-- -- ----195,64195,643 4-12
20-03-26 800,00321,75291,80-- -- ----322,40321,756 27-11
20-03-26 900,00445,65391,80-- -- ----445,65445,654 23-7
20-03-26 1.000,00--491,80-- -- --------0 --
20-03-26 1.200,00694,55691,80-- -- ----701,33694,5530 20-11
19-06-26 140,000,700,85-- -- ----0,700,701 9-12
19-06-26 160,001,041,14-- -- ----1,041,041 17-12
19-06-26 180,001,601,47-- -- ----1,601,605 3-10
19-06-26 200,002,102,04-- -- 1,85--2,102,101 2-12
19-06-26 220,002,482,49-0,01 -0,4% ----2,482,481 18-12
19-06-26 240,003,243,14-- -- ----3,243,241 15-12
19-06-26 250,003,153,50-- -- ----3,153,151 8-12
19-06-26 280,004,524,67-- -- ----4,524,521 15-12
19-06-26 300,005,755,88-- -- ----5,755,752 15-12
19-06-26 320,007,157,37-- -- ----7,157,1510 2-10
19-06-26 340,007,659,35-- -- ----7,657,651 8-12
19-06-26 350,009,1010,46-- -- ----9,109,101 8-12
19-06-26 360,0018,3011,88-- -- ----18,3018,304 21-11
19-06-26 380,0020,3015,08-- -- ----20,5520,003 2-12
19-06-26 400,0017,2519,18-- -- ----17,2517,2510 17-12
19-06-26 420,0022,7024,05-- -- ----22,7022,701 8-12
19-06-26 440,0023,5430,21-- -- ----23,5423,541 8-12
19-06-26 450,0028,2133,36-- -- ----28,2128,211 12-12
19-06-26 460,0037,2537,13-- -- ----37,2537,251 17-12
19-06-26 480,0046,3145,25-- -- ----46,3144,113 17-12
19-06-26 500,0050,2154,87-4,66 -8,5% ----50,2150,2110 18-12
19-06-26 550,0078,1083,23-- -- ----78,1078,105 16-12
19-06-26 600,00112,05118,39-6,34 -5,4% ----112,05112,051 18-12
19-06-26 650,00126,27158,30-- -- ----126,27122,007 10-12
19-06-26 700,00209,47201,42-- -- ----211,07207,303 20-11
19-06-26 800,00387,80294,27-- -- ----387,80387,803 7-8
19-06-26 900,00396,33391,82-- -- ----396,57396,335 20-11
19-06-26 1.000,00445,42491,80-- -- ----445,42445,421 29-10
19-06-26 1.200,00699,57691,80-9,60 -1,4% ----699,88699,573 20-11
18-09-26 160,001,882,00-- -- ----1,881,881 17-12
18-09-26 180,002,482,49-- -- ----2,482,472 17-12
18-09-26 200,002,953,17-- -- ----2,952,953 10-12
18-09-26 220,004,223,91-- -- ----4,224,224 8-10
18-09-26 240,005,204,76-- -- ----5,205,201 5-11
18-09-26 250,005,755,28-- -- ----5,855,752 3-12
18-09-26 300,009,509,11-- -- ----9,509,501 16-12
18-09-26 340,0014,1614,43-0,27 -1,9% ----14,1614,161 18-12
18-09-26 350,0015,6116,08-- -- ----15,6115,612 5-12
18-09-26 360,00--17,84-- -- --------0 --
18-09-26 380,0022,3522,23+0,12 +0,5% ----22,3522,3510 18-12
18-09-26 400,0025,7027,14-1,44 -5,3% ----27,1025,703 18-12
18-09-26 420,0032,6533,08-0,43 -1,3% ----32,6532,653 18-12
18-09-26 440,0039,8039,85-0,05 -0,1% ----39,8039,801 18-12
18-09-26 460,0048,4647,79-- -- ----48,4648,461 17-12
18-09-26 480,0055,5756,42-- -- ----55,5755,571 15-12
18-09-2620500,0065,0766,31-3,93 -5,9% ----65,0765,071 15-12
18-09-26 550,0090,2794,79-4,52 -4,8% ----90,2790,271 18-12
18-09-26 600,00123,27128,53-- -- ----123,27123,271 16-12
18-09-26 650,00151,75167,02-- -- ----151,75151,753 8-12
18-09-26 700,00185,15208,34-- -- ----185,95185,1059 2-10
18-09-26 800,00288,19297,86-- -- ----288,26288,1910 13-11
18-09-26 900,00--393,33-- -- --------0 --
18-09-26 1.000,00450,00491,80-- -- ----450,00450,005 10-12
18-09-26 1.200,00--691,80-- -- --------0 --
18-12-2665200,004,004,38-0,02 -0,5% ----4,004,001 12-12
18-12-26 240,007,606,56-- -- ----7,607,601 2-12
18-12-26 250,006,507,39-- -- ----6,506,503 10-12
18-12-26 280,009,3010,35-- -- ----9,309,302 8-12
18-12-26 300,0013,0012,79-- -- ----13,0013,001 15-12
18-12-26 350,0020,5021,52-1,02 -4,7% ----20,5020,501 18-12
18-12-26 400,0031,7734,52-- -- 24,00--31,9231,775 17-12
18-12-26 450,0050,4052,40-2,00 -3,8% ----50,4050,405 18-12
18-12-26 500,0071,6075,64-- -- ----71,6067,1034 12-12
18-12-26 550,0092,60104,11-- -- ----92,6092,601 12-12
18-12-26 600,00136,00137,20-- -- ----136,00136,001 15-12
18-12-26 700,00238,61214,69-- -- ----238,61238,611 1-12
18-12-26 800,00264,85301,90-- -- ----264,85264,853 9-12
18-12-26 900,00408,07395,30-- -- ----408,07408,071 25-9
18-12-26 1.000,00449,12492,53-- -- ----449,23449,122 24-10
18-12-26 1.200,00785,20691,80-- -- ----785,20785,2010 2-9
18-06-27 200,007,706,66-- -- ----7,707,702 1-12
18-06-27 240,00--10,41-- -- --------0 --
18-06-27 250,0010,9011,66-- -- ----10,9010,901 12-12
18-06-27 300,0024,0019,72-- -- ----24,0024,001 24-11
18-06-27 350,0029,2631,11-- -- ----29,2628,794 8-10
18-06-27 400,0058,9846,77-- -- ----58,9858,9812 21-11
18-06-27 450,0078,0066,41-- -- ----78,0077,553 25-11
18-06-27 500,0079,1090,35-- -- ----79,1079,101 8-12
18-06-27 600,00133,75151,52-- -- ----133,75133,755 29-10
18-06-27 700,00202,85226,07-- -- ----202,85202,853 2-10
18-06-27 800,00338,20309,88-- -- ----338,20338,203 28-11
18-06-27 900,00--400,18-- -- --------0 --
18-06-27 1.000,00527,96494,77-- -- ----527,96527,961 24-11
18-06-27 1.200,00650,97691,80-- -- ----654,00650,9715 16-10
17-12-276200,0010,159,11-0,21 -2,3% ----10,1510,102 26-11
17-12-27 240,0011,0014,32-- -- ----11,0011,001 27-10
17-12-27 250,0018,5115,90-- -- ----18,5418,511 26-11
17-12-27 280,0022,6521,57-- -- ----22,6522,651 20-11
17-12-27 300,0026,2025,95-- -- ----26,2026,201 14-10
17-12-27 350,0033,0039,50-- -- ----33,0033,002 10-12
17-12-27 400,0047,7056,37-- -- ----47,7047,701 10-12
17-12-27 450,0067,3577,61-- -- ----67,3567,351 10-12
17-12-27 500,00102,00102,50-0,50 -0,5% ----102,00102,003 18-12
17-12-27 550,00146,63130,81-- -- ----146,73146,635 24-11
17-12-27 600,00141,25163,40-- -- ----141,25141,251 9-12
17-12-27 700,00234,75235,78-- -- ----234,75234,7516 3-7
17-12-27 800,00424,48317,66-- -- ----424,48424,482 14-4
17-12-27 900,00364,40406,28-- -- ----364,40364,233 30-10
17-12-27 1.000,00530,51498,21-- -- ----530,51530,245 24-11
17-12-27 1.200,00726,95691,99-- -- ----726,95726,951 6-3
15-12-28 150,006,806,89-- -- ----6,806,801 24-9
15-12-28 200,0012,2014,63-- -- ----12,2012,201 9-12
15-12-2829250,0021,2024,36-0,94 -3,9% ----21,2021,2010 10-12
15-12-28 280,0030,2031,68-- -- ----30,2030,201 5-12
15-12-28 300,0033,5737,27-- -- ----33,5733,571 10-12
15-12-282350,0051,5053,43-1,40 -2,6% ----51,5051,502 23-9
15-12-28 400,0073,0073,42-0,42 -0,6% ----73,0073,002 18-12
15-12-28 450,00100,5896,44-- -- ----100,58100,581 14-11
15-12-28 500,00123,35122,61-- -- ----124,80123,1645 4-12
15-12-28 550,00153,50151,60-- -- ----153,50153,501 17-12
15-12-28 600,00182,75183,31-- -- ----182,75182,751 17-12
15-12-28 700,00246,31254,23-- -- ----246,31246,192 13-11
15-12-28 800,00357,82333,51-- -- ----357,82357,821 1-12
15-12-28 900,00444,52418,01-- -- ----444,52444,256 24-11
15-12-28 1.000,00461,15506,54-- -- ----461,15461,151 7-10
15-12-28 1.200,00740,55694,18-- -- ----740,55740,4615 18-3
21-12-29 150,009,5010,76-- -- ----9,509,501 24-9
21-12-2926200,0014,6519,65-0,63 -3,2% ----14,6514,6520 10-12
21-12-29 250,0030,0031,77-- -- ----30,0030,001 7-11
21-12-29 280,0036,3540,66-- -- ----36,3536,352 10-12
21-12-29 300,0041,2547,23-- -- --49,0041,2541,251 2-10
21-12-29 350,0057,7064,82-- -- ----57,7057,701 9-12
21-12-2916400,0077,6186,10-2,36 -2,7% --86,0077,6175,702 9-12
21-12-29 450,00110,75110,75-- -- ----112,30110,6645 4-12
21-12-29 500,00132,64137,31-- -- ----132,64132,641 17-12
21-12-29 550,00167,04166,42-- -- ----167,04160,643 17-12
21-12-29 600,00205,00198,51-- -- ----205,00205,002 3-12
21-12-29 700,00259,00267,85-- -- ----259,00259,002 8-12
21-12-29 800,00368,84345,01-- -- ----368,84368,841 1-12
21-12-29 900,00396,57427,29-- -- ----396,57396,003 24-10
21-12-29 1.000,00484,00514,49-- -- ----484,00484,001 11-12
21-12-29 1.200,00--695,62-- -- --------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?