Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 526,80517,20+9,60 +1,9% 528,40515,6014.67410:11

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-12-2025)
Totaal volume 1.145 (642 Calls, 503 Puts)
Totaal open interest bij opening 4.586 (2.075 Calls, 2.511 Puts)
Call / Put ratio 1,28
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-- -- --0,211,551,551 28-8
19-12-25350250,000,050,02-- -- ----0,050,051 27-11
19-12-258260,000,500,01-- -- ----0,500,503 13-10
19-12-25 280,000,450,02-- -- ----0,450,451 14-11
19-12-25 300,000,050,06-0,01 -16,7% ----0,060,052 5-12
19-12-25 320,000,200,15-- -- ----0,200,201 1-12
19-12-25 340,000,450,01-- -- ----0,450,262 27-11
19-12-25 350,000,190,02-- -- ----0,190,191 4-12
19-12-25 360,000,890,04-- -- ----0,890,891 25-11
19-12-25 380,000,810,15-- -- 0,040,410,810,811 1-12
19-12-25 390,001,150,24-- -- ----1,151,006 1-12
19-12-25 400,000,390,38+0,01 +2,6% --2,100,450,3911 5-12
19-12-25 410,000,600,58+0,02 +3,4% 0,270,670,600,601 5-12
19-12-25 420,000,590,82-0,23 -28,0% --2,700,590,5912 5-12
19-12-25 430,000,881,12-0,24 -21,4% ----0,880,881 5-12
19-12-25 440,001,191,54-0,35 -22,7% 0,731,211,191,191 5-12
19-12-25678450,001,252,08-0,83 -39,9% 1,111,541,631,2012 5-12
19-12-25 460,001,852,86-1,01 -35,3% --2,002,451,5539 5-12
19-12-25113470,002,204,02-1,48 -36,8% 0,44--3,352,1513 5-12
19-12-25 475,004,10---- -- 2,783,344,104,102 5-12
19-12-25577480,003,905,87-2,10 -35,8% ----4,933,0922 5-12
19-12-25 485,00------ -- --------0 --
19-12-25 490,005,558,39-2,84 -33,8% ----7,504,5540 5-12
19-12-25 495,005,98---- -- ----5,995,984 5-12
19-12-25 500,008,2011,93-3,73 -31,3% 7,958,0011,256,5057 5-12
19-12-25 510,0011,55---- -- 11,0511,8515,009,5047 5-12
19-12-25 520,0016,0022,11-6,11 -27,6% ----20,0013,7066 5-12
19-12-25 530,0019,25---- -- 21,0522,7519,2519,251 5-12
19-12-25 540,0027,5536,54-8,99 -24,6% ----33,5025,508 5-12
19-12-25 550,0035,8044,84-9,04 -20,2% ----35,8035,801 5-12
19-12-25 560,0045,4353,97-8,54 -15,8% ----48,1045,435 5-12
19-12-25 580,0075,0073,05-- -- ----75,0075,001 4-12
19-12-25 600,0092,2292,28-- -- ----96,0192,224 4-12
19-12-25 620,00114,04112,16-- -- ----114,04113,918 4-12
19-12-25 640,00--132,05-- -- --------0 --
19-12-25 650,00150,00142,02-- -- ----150,00150,004 14-11
19-12-25 680,00--172,00-9,20 -5,3% --------0 --
19-12-25 700,00133,00192,00-- -- ----133,00133,001 31-10
19-12-25 720,00--212,00-- -- --------0 --
19-12-25 760,00208,63252,00-- -- ----208,63207,892 6-11
19-12-25 800,00350,00292,00-- -- ----350,00350,001 31-7
19-12-25 900,00454,05392,00-- -- ----454,05454,0510 30-7
19-12-25 1.000,00588,66492,00-- -- ----588,66588,6610 6-8
19-12-25 1.200,00693,90692,00-- -- ----693,90693,2914 4-12
16-01-26 200,00--0,01-- -- --------0 --
16-01-26 220,00--0,03-- -- --------0 --
16-01-26 240,00--0,07-- -- --------0 --
16-01-26 250,000,420,11-- -- ----0,420,424 17-11
16-01-26 280,00--0,29-- -- 0,050,45----0 --
16-01-26 300,000,800,44-- -- ----0,800,801 26-11
16-01-26 320,001,070,60-- -- ----1,071,072 25-11
16-01-26 340,000,750,86-0,11 -12,8% ----0,750,752 5-12
16-01-26 360,001,201,19-- -- ----1,201,201 4-12
16-01-26 380,001,401,62-0,22 -13,6% 1,121,641,401,405 5-12
16-01-26 400,002,462,24-- -- --5,402,462,461 4-12
16-01-26 410,003,322,72-- -- 1,982,523,323,321 3-12
16-01-26 420,002,873,36-0,49 -14,6% --7,252,872,872 5-12
16-01-26 430,004,504,15-- -- ----4,504,502 4-12
16-01-26 440,006,505,25-- -- 3,934,516,506,501 3-12
16-01-26 450,006,276,61-- -- 5,005,706,606,273 4-12
16-01-26 460,006,408,39-1,99 -23,7% ----6,406,402 5-12
16-01-26 470,0011,0010,67-- -- ----11,0011,005 4-12
16-01-26 480,0010,2513,37-3,12 -23,3% ----10,2510,009 5-12
16-01-26 490,0013,8716,76-2,89 -17,2% ----13,8713,2013 5-12
16-01-26 500,0017,2720,79-3,52 -16,9% 16,5017,5519,2015,0022 5-12
16-01-26 520,0025,4530,83-5,38 -17,5% ----27,2023,957 5-12
16-01-26 540,0035,9043,89-7,99 -18,2% --41,0035,9035,002 5-12
16-01-26 560,0051,7859,10-7,32 -12,4% 50,4052,8551,7851,782 5-12
16-01-26 580,0098,7576,13-- -- ----98,7598,751 19-11
16-01-26 600,0093,9994,26-- -- ----93,9993,991 4-12
16-01-26 620,0086,50113,22-- -- ----86,5078,502 6-11
16-01-26 640,00133,85132,47-- -- ----133,85133,853 4-12
16-01-26 680,00202,04172,00-- -- ----202,04202,044 27-11
16-01-26 720,00214,61212,00-- -- ----214,79214,615 20-11
16-01-26 760,00206,61252,00-- -- ----206,61206,611 4-11
20-02-26 200,00--0,16-- -- --------0 --
20-02-26 220,00--0,30-- -- --------0 --
20-02-26 240,00--0,49-- -- --------0 --
20-02-26 250,00--0,64-- -- --------0 --
20-02-26 280,001,251,08-- -- 0,721,101,251,251 28-11
20-02-26 300,001,801,38-- -- ----1,801,805 28-11
20-02-26 320,001,501,84-0,34 -18,5% ----1,501,501 5-12
20-02-26 340,00--2,40-- -- --------0 --
20-02-26 360,003,403,11-- -- 2,513,093,403,402 3-12
20-02-26 380,00--4,15-- -- --------0 --
20-02-26 400,005,425,76-- -- ----5,425,421 4-12
20-02-26 410,00--6,90-- -- --------0 --
20-02-26 420,0013,008,17-- -- 6,657,5513,0013,004 1-12
20-02-26 430,00--9,78-- -- --------0 --
20-02-26 440,0017,3511,58-- -- ----17,3517,351 2-12
20-02-26 450,00--13,82-- -- --------0 --
20-02-26 460,00--16,38-- -- 13,6014,60----0 --
20-02-26 470,0030,2019,27-- -- ----30,2030,203 2-12
20-02-26 480,0018,6522,68-4,03 -17,8% ----20,6518,654 5-12
20-02-26 490,00--26,43-- -- --------0 --
20-02-26 500,0025,6430,91-5,27 -17,0% ----25,6425,641 5-12
20-02-26 520,0034,0041,12-7,12 -17,3% ----34,0034,001 5-12
20-02-26 540,00--53,40-- -- --------0 --
20-02-26 560,00--67,28-- -- 59,8561,35----0 --
20-02-26 580,00--82,52-- -- --------0 --
20-02-26 600,00--99,19-- -- 90,1092,55----0 --
20-02-26 640,00--135,08-- -- --------0 --
20-02-26 680,00--173,11-- -- --------0 --
20-03-26 140,000,560,20-- -- ----0,560,561 13-11
20-03-26 160,000,310,36-0,05 -13,9% 0,130,380,310,282 5-12
20-03-26 180,000,500,56-- -- ----0,500,501 31-10
20-03-26 200,001,200,76-- -- ----1,201,201 18-11
20-03-26 220,001,201,02-- -- 0,741,201,201,201 7-10
20-03-26 240,002,101,35-- -- 1,001,542,102,101 18-9
20-03-26 250,002,051,53-- -- 1,191,712,052,051 24-11
20-03-26 260,001,851,71-- -- ----1,851,8517 6-11
20-03-2615280,002,752,21-0,12 -5,4% ----2,752,7515 25-11
20-03-26 300,002,502,75-0,25 -9,1% ----2,502,501 5-12
20-03-26 320,003,653,48-- -- 2,953,543,653,651 3-12
20-03-26 340,007,304,43-- -- 3,764,367,307,301 25-11
20-03-26 350,006,805,06-- -- 4,324,966,806,802 26-11
20-03-26 360,005,305,75-0,45 -7,8% ----5,305,302 5-12
20-03-26 380,0010,707,56-- -- --7,0510,7010,707 27-11
20-03-26 400,009,2510,28-1,03 -10,0% ----9,509,252 5-12
20-03-26 420,0011,7513,59-1,84 -13,5% ----12,6511,754 5-12
20-03-2678440,0015,9018,15-1,71 -9,4% ----15,9015,9010 5-12
20-03-26 460,0021,7023,83-2,13 -8,9% ----22,6021,655 5-12
20-03-26 480,0028,3030,97-2,67 -8,6% 27,8028,7528,3027,2514 5-12
20-03-26 500,0035,1039,65-4,55 -11,5% ----35,1034,153 5-12
20-03-26 550,0059,7168,44-8,73 -12,8% ----62,0059,715 5-12
20-03-26 600,00102,30105,58-- -- ----102,30102,301 4-12
20-03-26 650,00141,95148,20-6,25 -4,2% ----141,95141,951 5-12
20-03-26 700,00195,64194,46-- -- ----195,64195,643 4-12
20-03-26 800,00321,75292,27-- -- ----322,40321,756 27-11
20-03-26 900,00445,65392,00-- -- ----445,65445,654 23-7
20-03-26 1.000,00--492,00-- -- --------0 --
20-03-26 1.200,00694,55692,00-- -- ----701,33694,5530 20-11
19-06-2615140,001,220,90-0,13 -14,4% ----1,221,221 18-11
19-06-26 160,001,301,21-- -- ----1,301,301 28-11
19-06-26 180,001,601,61-- -- ----1,601,605 3-10
19-06-26 200,002,102,08-- -- 1,832,362,102,101 2-12
19-06-26 220,002,642,60-- -- ----2,642,641 13-11
19-06-26 240,002,933,24-0,31 -9,6% ----2,932,931 5-12
19-06-26 250,003,503,58-- -- ----3,553,502 4-12
19-06-26 280,005,154,89-- -- 4,365,005,155,152 3-12
19-06-26 300,005,606,02-0,42 -7,0% 5,506,005,605,605 5-12
19-06-26 320,007,157,64-- -- 6,907,557,157,1510 2-10
19-06-26 340,008,159,69-- -- ----8,157,652 29-10
19-06-2664350,0014,5010,98-0,67 -6,1% ----14,5014,501 26-11
19-06-26150360,0018,3012,35-0,71 -5,7% 11,2012,1018,3018,304 21-11
19-06-26 380,0020,3015,73-- -- ----20,5520,003 2-12
19-06-26 400,0019,4019,88-- -- ----19,4019,401 4-12
19-06-26 420,0023,0525,00-1,95 -7,8% 22,9523,8523,0523,0512 5-12
19-06-26 440,0032,2531,03-- -- ----32,2532,252 4-12
19-06-26 450,0043,4634,49-- -- ----43,5943,4618 27-11
19-06-26 460,0042,7638,14-- -- 34,9536,1542,7642,0311 3-12
19-06-26 480,0050,0046,37-- -- ----50,0050,001 3-12
19-06-26 500,0051,5055,64-4,14 -7,4% ----51,5051,502 5-12
19-06-26 550,0090,1084,19-- -- ----90,1090,101 3-12
19-06-26 600,00120,81119,02-- -- 111,55113,75123,93117,1336 4-12
19-06-26 650,00183,49158,67-- -- ----183,49183,492 1-12
19-06-26 700,00209,47201,68-- -- ----211,07207,303 20-11
19-06-26 800,00387,80294,64-- -- ----387,80387,803 7-8
19-06-26 900,00396,33392,13-- -- ----396,57396,335 20-11
19-06-26 1.000,00445,42492,00-- -- ----445,42445,421 29-10
19-06-26 1.200,00699,57692,00-- -- ----699,88699,573 20-11
18-09-26 160,001,832,09-- -- ----1,831,831 4-12
18-09-26 180,003,002,67-- -- --2,833,003,001 14-11
18-09-26 200,003,303,34-- -- ----3,303,302 13-11
18-09-26 220,004,224,14-- -- ----4,224,224 8-10
18-09-26 240,005,205,17-- -- ----5,205,201 5-11
18-09-26 250,005,755,72-- -- 5,156,005,855,752 3-12
18-09-26 300,009,109,68-0,58 -6,0% ----9,109,105 5-12
18-09-26 340,00--14,99-- -- --------0 --
18-09-26 350,0015,6116,69-1,08 -6,5% 15,4016,4015,6115,612 5-12
18-09-26 360,00--18,64-- -- --------0 --
18-09-26 380,0021,8322,97-- -- 21,1522,3021,8321,831 15-10
18-09-26 400,0027,6028,16-- -- ----27,6027,601 4-12
18-09-26 420,0037,0234,12-- -- ----37,0237,021 3-12
18-09-26 440,0043,6540,97-- -- ----43,6543,651 3-12
18-09-26 460,0059,9048,65-- -- ----59,9059,901 24-11
18-09-26 480,0066,3057,35-- -- ----66,3066,301 2-12
18-09-26 500,0068,3566,98-- -- ----68,4067,804 4-12
18-09-26 550,00116,7595,34-- -- ----116,75116,751 2-12
18-09-26 600,00123,27129,14-- -- ----123,27123,2718 13-11
18-09-26 650,00190,00167,15-- -- ----190,00190,001 27-11
18-09-26 700,00185,15208,42-- -- ----185,95185,1059 2-10
18-09-26 800,00288,19298,09-- -- ----288,26288,1910 13-11
18-09-26 900,00--393,63-- -- --------0 --
18-09-26 1.000,00523,00492,04-- -- ----530,00523,0020 2-12
18-09-26 1.200,00--692,00-- -- --------0 --
18-12-26 200,005,554,72-- -- --4,805,555,551 21-11
18-12-26 240,007,607,11-- -- 6,557,407,607,601 2-12
18-12-26 250,009,417,85-- -- 7,208,159,419,411 19-11
18-12-26 280,0010,1010,80-0,70 -6,5% 9,9010,9010,3010,102 5-12
18-12-26 300,0012,6013,46-0,86 -6,4% ----12,6012,603 5-12
18-12-26 350,0026,3022,46-- -- 18,00--26,3026,301 27-11
18-12-26 400,0038,0035,68-- -- 12,60--38,0038,002 3-12
18-12-26 450,0065,6053,64-- -- 50,3552,0565,6065,601 21-11
18-12-26 500,0075,5076,72-- -- ----75,5075,505 4-12
18-12-26 550,00109,75105,13-- -- 99,80101,95109,75109,751 3-12
18-12-26 600,00139,80138,12-- -- 131,90134,20139,80139,802 4-12
18-12-26108700,00238,61215,28-6,62 -3,1% ----238,61238,611 1-12
18-12-26 800,00310,50302,23-- -- ----310,50310,503 3-12
18-12-26 900,00408,07395,60-- -- ----408,07408,071 25-9
18-12-26 1.000,00449,12492,81-- -- ----449,23449,122 24-10
18-12-26 1.200,00785,20692,00-- -- ----785,20785,2010 2-9
18-06-27 200,007,706,90-- -- ----7,707,702 1-12
18-06-27 240,00--10,82-- -- 9,5511,55----0 --
18-06-27 250,0013,6212,09-- -- ----13,6213,621 1-12
18-06-27 300,0024,0020,02-- -- ----24,0024,001 24-11
18-06-27 350,0029,2631,84-- -- ----29,2628,794 8-10
18-06-27 400,0058,9847,43-- -- ----58,9858,9812 21-11
18-06-27 450,0078,0067,24-- -- ----78,0077,553 25-11
18-06-27 500,00104,5091,39-- -- ----104,50104,501 25-11
18-06-27 600,00133,75152,52-- -- ----133,75133,755 29-10
18-06-27 700,00202,85226,50-- -- ----202,85202,853 2-10
18-06-27 800,00338,20310,39-- -- ----338,20338,203 28-11
18-06-27 900,00--400,55-- -- --------0 --
18-06-27 1.000,00527,96495,33-- -- ----527,96527,961 24-11
18-06-27 1.200,00650,97692,00-- -- ----654,00650,9715 16-10
17-12-27 200,0010,159,23-- -- ----10,1510,102 26-11
17-12-273240,0011,0014,51-0,20 -1,4% ----11,0011,001 27-10
17-12-27 250,0018,5116,23-- -- ----18,5418,511 26-11
17-12-2743280,0022,6521,81-0,49 -2,2% ----22,6522,651 20-11
17-12-27 300,0026,2026,25-- -- ----26,2026,201 14-10
17-12-27 350,0048,0039,76-- -- ----48,0045,807 25-11
17-12-27 400,0066,3056,97-- -- ----66,3066,252 26-11
17-12-27 450,0081,0078,38-- -- ----81,0081,001 3-12
17-12-27 500,00121,17103,15-- -- ----121,29121,1712 21-11
17-12-2731550,00146,63131,81-2,84 -2,2% ----146,73146,635 24-11
17-12-27 600,00158,75163,88-5,13 -3,1% ----158,75158,751 5-12
17-12-27 700,00234,75236,57-- -- 228,55234,10234,75234,7516 3-7
17-12-27 800,00424,48318,42-- -- ----424,48424,482 14-4
17-12-27 900,00364,40406,19-- -- ----364,40364,233 30-10
17-12-27 1.000,00530,51498,31-- -- ----530,51530,245 24-11
17-12-27 1.200,00726,95692,82-- -- ----726,95726,951 6-3
15-12-28 150,006,806,61-- -- ----6,806,801 24-9
15-12-28 200,00--14,70-- -- --------0 --
15-12-28 250,0026,5024,47-- -- ----26,5026,501 2-12
15-12-28 280,0030,2031,88-1,68 -5,3% ----30,2030,201 5-12
15-12-28 300,0035,0037,43-2,43 -6,5% ----35,0035,001 5-12
15-12-28 350,0051,5053,74-- -- ----51,5051,502 23-9
15-12-28 400,0081,6073,52-- -- ----81,6081,601 24-11
15-12-28 450,00100,5896,74-- -- ----100,58100,581 14-11
15-12-28 500,00123,35123,00-- -- ----124,80123,1645 4-12
15-12-28 550,00154,39152,20-- -- ----154,39154,391 20-11
15-12-28 600,00167,00184,00-- -- ----167,00167,001 3-10
15-12-28 700,00246,31254,53-- -- ----246,31246,192 13-11
15-12-28 800,00357,82333,74-- -- 293,50--357,82357,821 1-12
15-12-28 900,00444,52418,19-- -- ----444,52444,256 24-11
15-12-28 1.000,00461,15506,67-- -- ----461,15461,151 7-10
15-12-28 1.200,00740,55694,29-- -- ----740,55740,4615 18-3
21-12-29 150,009,5010,86-- -- ----9,509,501 24-9
21-12-29 200,00--19,81-- -- --------0 --
21-12-29 250,0030,0031,86-- -- ----30,0030,001 7-11
21-12-29 280,0040,0040,52-- -- 36,6043,4040,0040,001 14-11
21-12-29 300,0041,2546,93-- -- ----41,2541,251 2-10
21-12-29 350,0062,6064,98-- -- 60,7567,8062,6062,601 12-11
21-12-29 400,0079,2086,52-- -- ----79,2079,201 6-11
21-12-29 450,00110,75110,80-- -- ----112,30110,6645 4-12
21-12-29 500,00135,50137,98-2,48 -1,8% ----135,50135,501 5-12
21-12-29 550,00186,00167,37-- -- ----186,00186,001 21-11
21-12-29 600,00205,00199,22-- -- ----205,00205,002 3-12
21-12-29 700,00265,00268,92-- -- ----265,00265,002 4-12
21-12-29 800,00368,84345,27-- -- ----368,84368,841 1-12
21-12-29 900,00396,57427,79-- -- ----396,57396,003 24-10
21-12-29 1.000,00490,00514,83-- -- ----490,00490,001 14-10
21-12-29 1.200,00--699,71-- -- --------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

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?