Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 543,40544,40-1,00 -0,2% 547,20540,2094.66317:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-6-2025)
Totaal volume 421 (311 Calls, 110 Puts)
Totaal open interest bij opening 177 (0 Calls, 177 Puts)
Call / Put ratio 2,83
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-07-2540160,000,410,09-- -- ----0,410,3880 29-4
18-07-2525180,000,190,01-- -- ----0,190,1550 21-5
18-07-2533200,000,130,01-- -- ----0,130,131 4-6
18-07-25 220,00--0,01-- -- --------0 --
18-07-251230,000,280,01-- -- ----0,280,282 29-5
18-07-2519240,000,300,01-- -- ----0,300,301 28-5
18-07-253260,000,840,01-- -- ----0,840,842 13-5
18-07-2540280,001,020,01-- -- --------1 12-6
18-07-2516300,001,110,01-- -- --------1 2-6
18-07-25 320,001,550,04-- -- ----1,551,479 30-5
18-07-25 340,000,100,09-- -- ----0,100,101 26-6
18-07-25 350,000,320,13-- -- ----0,320,323 24-6
18-07-25 360,000,200,22-- -- ----0,200,203 27-6
18-07-25 370,000,200,27-0,07 -25,9% ----0,200,201 11:16
18-07-25 380,000,500,31-- -- ----0,500,501 25-6
18-07-25 390,000,500,39-- -- ----0,500,502 25-6
18-07-25 400,000,470,470,00 0,0% ----0,470,471 09:47
18-07-25 410,001,800,57-- -- ----1,801,801 23-6
18-07-25 420,000,890,69-- -- --------5 27-6
18-07-25 430,001,070,84-- -- ----1,071,071 26-6
18-07-25 440,000,980,99-0,01 -1,0% ----0,980,982 11:10
18-07-25 450,001,231,21-- -- ----1,301,235 27-6
18-07-25 460,001,321,50-0,18 -12,0% ----1,521,327 17:20
18-07-25 470,001,771,94-0,17 -8,8% ----2,011,774 16:55
18-07-25 480,002,282,52-0,24 -9,5% ----2,522,285 17:03
18-07-25 490,003,403,34-- -- ----3,403,254 27-6
18-07-25 500,004,104,52-0,42 -9,3% ----4,704,106 16:54
18-07-25 520,008,508,45+0,05 +0,6% ----9,007,905 14:34
18-07-25 540,0016,4015,49+0,91 +5,9% ----16,4015,0011 15:56
18-07-25 560,0024,1526,25-2,10 -8,0% ----24,1524,155 17:28
18-07-25 580,0040,0040,60-- -- ----40,0540,0013 27-6
18-07-25 600,0055,9757,60-- -- ----55,9755,971 25-6
18-07-25 640,0091,7595,67-- -- ----91,7591,751 25-6
18-07-25 680,00148,00135,60-- -- ----148,00148,001 24-6
15-08-25 200,00--0,01-- -- --------0 --
15-08-25 220,00--0,04-- -- --------0 --
15-08-25 240,00--0,09-- -- --------0 --
15-08-25 250,00--0,14-- -- --------0 --
15-08-25 300,001,060,55-- -- ----1,061,061 17-6
15-08-25 320,00--0,79-- -- --------0 --
15-08-25 340,001,820,98-- -- ----2,001,775 11-6
15-08-25 360,001,481,41-- -- ----1,481,483 25-6
15-08-25 380,001,801,86-- -- ----1,921,8014 27-6
15-08-25 400,002,292,49-0,20 -8,0% ----2,292,293 11:11
15-08-25 420,004,753,38-- -- ----4,754,752 24-6
15-08-25 430,008,003,95-- -- ----8,258,004 20-6
15-08-25 440,005,554,65-- -- ----5,585,552 26-6
15-08-25 450,0011,805,53-- -- ----11,8011,802 20-6
15-08-25 460,007,006,60-- -- ----7,007,001 27-6
15-08-25 470,007,757,97-0,22 -2,8% ----7,807,752 15:33
15-08-25 480,009,899,57+0,32 +3,3% ----9,899,891 09:30
15-08-25 490,0014,6011,57-- -- --------1 27-6
15-08-25 500,0014,6213,98-- -- ----14,6214,305 27-6
15-08-25 520,0020,8520,19+0,66 +3,3% ----20,8520,851 09:36
15-08-25 540,0028,5528,40+0,15 +0,5% ----28,5528,557 12:12
15-08-25 560,0039,0038,85-- -- ----39,0039,001 25-6
15-08-25 580,0059,6051,36-- -- ----59,6059,602 26-6
15-08-25 600,00102,3565,94-- -- ----102,35102,351 20-6
15-08-25 640,00108,0999,56+8,53 +8,6% ----108,09108,091 09:47
15-08-25 680,00135,00136,68-- -- ----135,00135,001 25-6
15-08-25 720,00--175,76-- -- --------0 --
19-09-25 140,00--0,01-- -- --------1 13-5
19-09-25 160,000,680,02-- -- ----0,680,682 7-5
19-09-25 180,001,250,06-- -- ----1,251,251 2-5
19-09-25 200,002,020,14-- -- ----2,022,024 28-4
19-09-25 220,002,130,31-- -- ----2,142,1240 5-5
19-09-25 240,001,440,45-- -- ----1,441,441 4-6
19-09-25 250,000,980,54-- -- ----0,980,981 11-6
19-09-25 260,002,020,64-- -- ----2,022,0224 27-5
19-09-25 280,001,280,91-- -- ----1,281,282 24-6
19-09-25 300,001,341,24-- -- ----1,341,342 25-6
19-09-25 320,002,501,65-- -- ----2,502,501 11-6
19-09-25 340,003,662,13-- -- ----3,663,666 10-6
19-09-25 350,002,602,44-- -- ----2,602,602 26-6
19-09-25 360,002,902,75-- -- ----2,902,702 25-6
19-09-25 380,006,553,52-- -- ----6,556,557 13-6
19-09-25 400,004,694,65-- -- ----4,694,691 25-6
19-09-25 420,0010,856,15-- -- ----10,8510,853 23-6
19-09-25 440,008,608,28-- -- ----8,608,601 25-6
19-09-25 450,0010,259,68-- -- ----10,5410,252 26-6
19-09-25 460,0011,2011,25-0,05 -0,4% ----11,2011,202 16:53
19-09-25 470,0017,6013,15-- -- ----17,6017,602 24-6
19-09-25 480,0015,6015,34-- -- ----15,6015,602 25-6
19-09-25 490,00--17,79-- -- --------0 --
19-09-25 500,0020,2420,69-- -- ----20,2420,242 27-6
19-09-25 520,0029,0627,57-- -- ----29,0629,062 26-6
19-09-25 540,0037,0036,08+0,92 +2,5% ----37,0037,0020 15:32
19-09-25 550,0039,5040,94-1,44 -3,5% ----39,5039,501 17:27
19-09-25 560,00--46,31-- -- --------0 --
19-09-25 580,0058,2058,37-- -- ----58,2058,202 27-6
19-09-25 600,0081,0072,13-- -- ----85,0079,403 24-6
19-09-25 650,00111,60112,23-- -- ----111,60111,601 25-6
19-09-25 680,00138,00138,91-- -- ----138,00138,001 25-6
19-09-25 700,00181,00157,49-- -- ----181,00181,001 23-6
19-09-25 720,00--176,51-- -- --------0 --
19-09-25 800,00306,31255,60-- -- ----306,31306,313 5-6
19-09-25 900,00406,53355,60-- -- ----406,53406,536 5-6
19-09-25 1.000,00528,53455,60-- -- ----528,53528,3520 2-6
19-12-25 140,000,480,30-- -- ----0,480,481 20-6
19-12-25 160,001,600,52-- -- ----1,601,602 7-5
19-12-25 180,000,810,78-- -- ----0,990,812 24-6
19-12-25 200,001,001,16-0,16 -13,8% ----1,001,002 09:01
19-12-25 220,001,601,50-- -- ----1,601,601 25-6
19-12-25 240,002,541,96-- -- ----2,562,5416 17-6
19-12-25 250,002,172,20-- -- ----2,172,171 26-6
19-12-25 260,003,392,47-- -- ----3,393,392 18-6
19-12-25 280,003,143,13-- -- ----3,143,141 25-6
19-12-25 300,005,953,89-- -- ----5,955,951 20-6
19-12-25 320,006,104,91-- -- ----6,106,101 11-6
19-12-25 340,006,306,17-- -- ----6,306,3016 26-6
19-12-25 350,006,906,88-- -- ----7,106,804 25-6
19-12-25 360,007,657,73-0,08 -1,0% ----7,657,651 10:58
19-12-25 380,009,799,73-- -- ----9,959,795 27-6
19-12-25 400,0012,6512,26-- -- ----12,6512,651 26-6
19-12-25 420,0017,1515,46-- -- ----17,1517,152 26-6
19-12-25 440,0019,6519,41+0,24 +1,2% ----19,6519,502 15:03
19-12-25 450,0021,7021,700,00 0,0% ----21,7021,702 13:33
19-12-25 460,0023,9024,22-- -- ----23,9023,904 27-6
19-12-25 480,0030,4030,10+0,30 +1,0% ----30,4030,401 15:03
19-12-25 500,0037,5036,93+0,57 +1,5% ----37,5037,505 09:29
19-12-25 550,0059,6359,16+0,47 +0,8% ----59,6359,631 09:20
19-12-25 600,0089,3088,73+0,57 +0,6% ----89,3089,301 13:37
19-12-25 650,00126,45124,86+1,59 +1,3% ----126,47126,454 09:31
19-12-25 700,00190,00165,99-- -- ----190,00190,001 23-6
19-12-25 800,00321,74257,61-- -- ----323,23321,7410 22-5
19-12-25 900,00420,76355,79-- -- ----420,76420,765 22-5
19-12-25 1.000,00509,05455,69-- -- ----509,10509,053 5-6
19-12-25 1.200,00688,35655,64-- -- ----689,75688,2515 19-6
20-03-26 140,000,940,79-- -- ----0,940,942 18-6
20-03-26 160,001,371,15-- -- ----1,371,372 18-6
20-03-26 180,001,921,58-- -- ----1,921,922 17-6
20-03-26 200,003,282,15-- -- --------1 16-6
20-03-26 220,003,262,74-- -- ----3,263,262 18-6
20-03-26 240,0014,603,43-- -- ----14,6514,605 14-4
20-03-26 250,003,703,80-- -- ----3,703,701 27-6
20-03-26 260,005,504,20-- -- ----5,505,501 13-6
20-03-26 280,008,505,22-- -- ----8,508,501 6-6
20-03-26 300,008,906,52-- -- ----8,908,905 17-6
20-03-26 320,0019,408,11-- -- ----19,4019,401 8-5
20-03-26 340,0018,4010,06-- -- ----18,4518,402 13-5
20-03-26 350,0014,5011,21-- -- ----14,5014,501 20-6
20-03-26 360,0014,1012,44-- -- ----14,1014,10330 24-6
20-03-26 380,0021,0515,41-- -- --------1 20-6
20-03-26 400,0036,3518,89-- -- ----36,3536,352 2-6
20-03-26 420,0034,6023,11-- -- ----34,6034,601 6-6
20-03-26 440,0046,5028,11-- -- ----46,5046,501 16-5
20-03-26 460,0037,4033,83-- -- ----37,4037,404 24-6
20-03-26 480,0056,2140,47-- -- ----56,2156,211 6-6
20-03-26 500,0047,4448,02-- -- ----47,4447,442 27-6
20-03-26 550,0086,9071,07-- -- ----86,9086,901 17-6
20-03-26 600,00118,55100,21-- -- ----118,55118,552 20-6
20-03-26 650,00--134,92-- -- --------0 --
20-03-26 700,00229,88174,08-- -- ----229,88229,322 23-5
20-03-26 800,00314,50261,76-- -- ----314,50314,501 15-5
20-03-26 900,00359,30356,93+2,37 +0,7% ----359,30359,224 09:31
19-06-26 180,002,352,65-0,30 -11,3% ----2,352,352 14:48
19-06-26 200,00--3,39-- -- --------0 --
19-06-26 220,005,204,16-- -- ----5,205,2010 23-6
19-06-26 240,00--4,95-- -- --------0 --
19-06-26 250,00--5,53-- -- --------0 --
19-06-26 280,008,707,60-- -- ----8,708,606 24-6
19-06-26 300,0012,559,51-- -- ----12,5512,551 13-6
19-06-26 350,0015,4515,94-- -- ----15,4515,451 25-6
19-06-26 380,00--21,29-- -- --------0 --
19-06-26 400,0026,1825,67-- -- ----26,1825,753 26-6
19-06-26 420,00--30,69-- -- --------0 --
19-06-26 440,00--36,36-- -- --------0 --
19-06-26 450,0043,5039,51-- -- ----43,5043,502 24-6
19-06-26 460,00--42,86-- -- --------0 --
19-06-26 480,00--50,05-- -- --------0 --
19-06-26 500,0070,0058,10-- -- ----70,0070,001 10-6
19-06-26 550,0081,5081,78-- -- ----81,5081,501 25-6
19-06-26 600,00118,00110,88-- -- ----118,00118,005 11-6
19-06-26 650,00--144,81-- -- --------0 --
19-06-26 700,00318,73182,69-- -- ----318,75318,732 10-4
19-06-26 800,00346,35267,07-- -- ----347,95346,354 8-5
19-06-26 900,00--358,93-- -- --------0 --
19-06-26 1.000,00616,85456,05-- -- ----616,85616,665 10-4
18-12-26 250,00--8,11-- -- --------0 --
18-12-26 280,0013,4012,37-- -- ----13,8513,402 24-6
18-12-26 300,0019,8015,15-- -- ----19,8019,801 6-6
18-12-26 350,0028,7924,52-- -- --------2 26-6
18-12-26 400,0042,2437,32-- -- --------1 26-6
18-12-26 450,0055,7753,81-- -- ----55,7754,184 26-6
18-12-26 500,0086,3574,47-- -- ----86,3586,3510 16-6
18-12-26 550,00100,3099,29-- -- ----100,30100,301 27-6
18-12-26 600,00135,03128,64-- -- ----135,03134,192 24-6
18-12-26 700,00207,61197,83-- -- ----207,61207,6110 11-6
18-12-26 800,00351,90278,28-- -- ----351,90351,904 8-5
18-12-26 900,00426,00366,34-- -- ----426,70425,909 5-3
18-12-26 1.000,00645,00459,31-- -- ----645,00645,002 7-4
18-12-26 1.200,00756,17655,60-- -- ----756,17756,1710 14-3
18-06-27 250,00--11,37-- -- --------0 --
18-06-27 300,0021,2520,18-- -- ----21,2521,251 26-6
18-06-27 350,0033,0031,30-- -- ----33,0033,001 26-6
18-06-27 400,00--46,05-- -- --------0 --
18-06-27 450,00--64,46-- -- --------0 --
18-06-27 500,00--86,57-- -- --------0 --
18-06-27 600,00144,50141,78-- -- ----144,50144,501 26-6
18-06-27 700,00--209,70-- -- --------0 --
18-06-27 800,00--287,55-- -- --------0 --
18-06-27 900,00--373,69-- -- --------0 --
18-06-27 1.000,00--464,18-- -- --------0 --
17-12-27 250,00--17,23-- -- --------0 --
17-12-27 280,0023,0022,48-- -- ----23,0023,002 26-6
17-12-27 300,0029,7926,60-- -- ----29,7929,791 20-6
17-12-27 350,0040,0039,21-- -- ----40,0040,001 26-6
17-12-27 400,0057,0055,10-- -- ----57,0057,001 11-6
17-12-27 450,0075,6074,34-- -- ----75,6075,601 26-6
17-12-27 500,00120,5296,88-- -- ----120,52120,521 12-5
17-12-27 550,00121,27122,80-- -- ----121,27121,271 25-6
17-12-27 600,00199,39152,01-- -- ----199,39199,391 8-5
17-12-27 700,00323,25219,18-- -- ----323,25323,252 3-4
17-12-27 800,00424,48295,76-- -- ----424,48424,482 14-4
17-12-27 900,00338,26379,53-- -- ----338,26338,261 8-1
17-12-27 1.000,00523,73468,84-- -- ----523,73523,503 4-3
17-12-27 1.200,00726,95657,82-- -- ----726,95726,951 6-3
15-12-28 250,00--24,81-- -- --------0 --
15-12-28 280,0032,0031,52-- -- ----32,0032,001 16-6
15-12-28 300,0037,0036,64-- -- ----38,0037,002 10-6
15-12-28 350,0052,5551,54-- -- ----52,5552,551 26-6
15-12-28 400,0069,5069,51-- -- ----69,5069,502 25-6
15-12-28 450,0090,2990,33-- -- ----90,2990,291 25-6
15-12-28 500,00240,00114,04-- -- ----240,00240,001 7-4
15-12-28 550,00167,00140,53-- -- ----167,00167,001 23-5
15-12-28 600,00225,20169,72-- -- ----225,59225,203 2-5
15-12-28 700,00374,00235,44-- -- ----374,00374,001 9-4
15-12-28 800,00309,50309,62-- -- ----309,50309,501 25-6
15-12-28 900,00497,20390,62-- -- ----497,20497,201 31-3
15-12-28 1.000,00615,00477,10-- -- ----615,00615,001 16-4
15-12-28 1.200,00740,55662,58-- -- ----740,55740,4615 18-3
21-12-29 250,00--31,61-- -- --------0 --
21-12-29 280,0041,5039,55-- -- ----41,5041,501 17-6
21-12-29 300,0052,0045,42-- -- ----52,0052,001 14-5
21-12-29 350,0064,0062,12-- -- ----64,0064,001 10-6
21-12-29 400,0081,4081,60-- -- ----81,4081,401 26-6
21-12-29 450,00102,88103,71-- -- ----102,88102,881 25-6
21-12-29 500,00131,30128,35-- -- ----131,30131,301 24-6
21-12-29 550,00175,00155,49-- -- ----175,00175,001 15-5
21-12-29 600,00237,00184,95-- -- ----237,00237,001 7-5
21-12-29 700,00266,50250,36-- -- ----266,50266,501 17-6
21-12-29 800,00328,00323,24-- -- ----328,00328,001 27-1
21-12-29 1.000,00--486,51-- -- --------0 --
21-12-29 1.200,00--665,71-- -- --------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

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?