Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 562,00566,40-4,40 -0,8% 571,20559,20168.62917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-10-2025)
Totaal volume 1.301 (726 Calls, 575 Puts)
Totaal open interest bij opening 79 (55 Calls, 24 Puts)
Call / Put ratio 1,26
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 160,00--0,01-- -- --------0 --
21-11-25 180,00--0,01-- -- --------0 --
21-11-25 200,00--0,01-- -- --------0 --
21-11-25 220,000,130,01-- -- ----0,130,131 24-9
21-11-25 230,00--0,01-- -- --------0 --
21-11-25 240,00--0,01-- -- --------0 --
21-11-258260,000,800,02-- -- ----0,800,803 17-9
21-11-25 280,000,100,05-- -- ----0,100,101 24-10
21-11-25 300,000,550,01-- -- ----0,550,551 30-9
21-11-25 320,000,190,04+0,15 +375,0% ----0,190,191 29-10
21-11-25 340,000,480,02-- -- ----0,480,483 23-10
21-11-25 350,000,300,03-- -- ----0,300,301 29-10
21-11-25 360,000,490,06-- -- ----0,490,492 27-10
21-11-25 370,000,560,11-- -- ----0,560,562 28-10
21-11-25 380,000,500,19-- -- ----0,500,501 29-10
21-11-25 390,000,470,31-- -- ----0,470,471 29-10
21-11-25 400,000,500,48+0,02 +4,2% ----0,550,505 30-10
21-11-25 410,001,150,67-- -- ----1,151,151 28-10
21-11-25 420,001,250,84-- -- ----1,251,251 28-10
21-11-25 430,001,181,00-- -- ----1,181,032 29-10
21-11-25 440,001,151,21-- -- ----1,151,151 29-10
21-11-25 450,001,121,45-0,33 -22,8% ----1,251,1213 30-10
21-11-25 460,001,411,92-0,51 -26,6% ----1,751,404 30-10
21-11-25 470,001,702,39-0,69 -28,9% ----1,971,703 30-10
21-11-25 480,002,073,22-1,15 -35,7% ----2,322,078 30-10
21-11-25 490,003,544,25-0,71 -16,7% ----3,543,502 30-10
21-11-25 500,003,525,54-2,02 -36,5% ----5,203,2428 30-10
21-11-25 520,005,959,98-4,03 -40,4% ----8,205,4086 30-10
21-11-25 540,0010,4017,16-6,76 -39,4% ----16,409,5091 30-10
21-11-25 560,0018,0027,09-9,09 -33,6% ----24,2516,0020 30-10
21-11-25 580,0028,0040,28-12,28 -30,5% ----34,9026,7015 30-10
21-11-25 600,0041,5055,87-14,37 -25,7% ----42,8540,7512 30-10
21-11-25 620,0060,2573,45-- -- ----60,2560,252 29-10
21-11-25 640,0090,0092,25-- -- ----98,8090,002 6-10
21-11-25 680,00125,10131,60-- -- ----125,10125,101 6-10
21-11-25 720,00--171,60-- -- --------0 --
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
19-12-25 200,000,100,02-- -- ----0,100,101 27-10
19-12-25 220,000,040,05-- -- ----0,040,042 21-10
19-12-25 240,001,550,10-- -- ----1,551,551 28-8
19-12-25 250,000,660,15-- -- ----0,660,665 9-10
19-12-25 260,000,500,20-- -- ----0,500,503 13-10
19-12-25 280,000,400,34-- -- ----0,400,401 28-10
19-12-25 300,000,620,45-- -- ----0,620,503 27-10
19-12-25 320,000,690,64-- -- ----0,760,692 27-10
19-12-25 340,001,700,80-- -- ----1,951,702 2-10
19-12-25 350,000,950,95-- -- ----1,000,956 27-10
19-12-25 360,000,931,11-- -- ----0,930,931 29-10
19-12-25 380,001,241,39-- -- ----1,241,241 29-10
19-12-25 400,001,781,92-- -- ----1,781,752 29-10
19-12-25 420,002,372,48-- -- ----2,372,371 29-10
19-12-25 430,004,993,01-- -- ----4,994,991 23-10
19-12-25 440,002,953,43-0,48 -14,0% ----2,952,951 30-10
19-12-25 450,003,194,33-- -- ----3,193,191 29-10
19-12-25 460,004,555,16-0,61 -11,8% ----4,554,556 30-10
19-12-25 470,004,776,49-1,72 -26,5% ----4,774,771 30-10
19-12-25 480,005,977,77-1,80 -23,2% ----7,255,973 30-10
19-12-25 490,007,109,81-2,71 -27,6% ----9,157,102 30-10
19-12-25 500,009,2011,95-2,75 -23,0% ----11,208,3028 30-10
19-12-25 520,0013,0017,77-4,77 -26,8% ----13,9512,2519 30-10
19-12-25 540,0024,2325,79-- -- ----24,2322,106 29-10
19-12-25 550,0025,6030,34-4,74 -15,6% ----27,2025,602 30-10
19-12-25 560,0027,5036,08-8,58 -23,8% ----32,8025,5013 30-10
19-12-25 580,0036,1048,38-12,28 -25,4% ----45,4036,103 30-10
19-12-25 600,0049,3562,51-13,16 -21,1% ----49,8049,353 30-10
19-12-25 620,0076,4078,42-- -- ----76,4076,403 24-10
19-12-25 640,00------ -- ---------- --
19-12-25 650,0087,29104,60-17,31 -16,5% ----90,0085,734 30-10
19-12-25 680,00136,55132,56-- -- --------0 9-10
19-12-25 700,00167,00151,93-- -- ----167,00165,004 17-10
19-12-25 720,00--171,65-- -- --------0 --
19-12-25 760,00------ -- ---------- --
19-12-25 800,00350,00251,60-- -- ----350,00350,001 31-7
19-12-25 900,00454,05351,60-- -- ----454,05454,0510 30-7
19-12-25 1.000,00588,66451,60-- -- ----588,66588,6610 6-8
19-12-25 1.200,00649,53651,60-- -- ----652,80649,5315 16-10
16-01-26 220,00--0,05-- -- --------0 --
16-01-26 240,00--0,12-- -- --------0 --
16-01-26 250,00--0,20-- -- --------0 --
16-01-26 300,00--0,83-- -- --------0 --
16-01-26 340,00--1,42-- -- --------0 --
16-01-26 360,00--1,81-- -- --------0 --
16-01-26 380,00--2,41-- -- --------0 --
16-01-26 400,003,603,16-- -- ----3,603,601 29-10
16-01-26 420,004,504,20-- -- ----4,504,501 28-10
16-01-26 440,005,505,91-- -- ----5,505,501 29-10
16-01-26 460,00--8,50-- -- --------0 --
16-01-26 470,00--9,97-- -- --------0 --
16-01-26 480,0011,6512,03-- -- ----11,6511,651 28-10
16-01-26 490,0013,2514,14-0,89 -6,3% ----13,5013,252 30-10
16-01-26 500,0013,0016,78-3,78 -22,5% ----15,3012,954 30-10
16-01-26 520,0021,8623,45-- -- ----21,8621,861 29-10
16-01-26 540,0028,7531,60-2,85 -9,0% ----30,6028,7545 30-10
16-01-26 560,0032,5441,80-9,26 -22,2% ----38,9031,7321 30-10
16-01-26 580,0042,7053,93-11,23 -20,8% ----42,7042,702 30-10
16-01-26 600,0078,2567,61-- -- ----78,2578,251 22-10
16-01-26 620,00--82,98-- -- --------0 --
16-01-26 640,00--99,28-- -- --------0 --
16-01-26 680,00118,80134,65-- -- ----118,80118,801 29-10
16-01-26 720,00--172,36-- -- --------0 --
16-01-26 760,00------ -- ---------- --
20-03-26 140,000,270,14-- -- ----0,270,276 7-10
20-03-26 160,000,500,28-- -- ----0,500,502 18-9
20-03-26 180,000,800,63-- -- ----0,800,801 10-10
20-03-26 200,000,990,75-- -- ----0,990,991 7-10
20-03-26 220,001,201,07-- -- ----1,201,201 7-10
20-03-26 240,002,101,42-- -- ----2,102,101 18-9
20-03-26 250,001,861,59-- -- ----1,861,861 24-9
20-03-26 260,001,851,82-- -- ----1,851,851 27-10
20-03-26 280,004,882,23-- -- ----4,884,885 15-9
20-03-26 300,003,502,80-- -- ----3,503,456 9-10
20-03-26 320,004,513,39-- -- ----4,514,511 10-10
20-03-26 340,007,704,17-- -- ----7,707,701 26-9
20-03-26 350,004,454,75-- -- ----4,504,459 27-10
20-03-26 360,005,505,32-- -- ----5,505,5070 24-10
20-03-26 380,008,606,71-- -- ----8,608,601 3-10
20-03-26 400,008,108,57-0,47 -5,5% ----8,108,101 30-10
20-03-26 420,0010,9511,30-- -- ----10,9510,9510 28-10
20-03-26 440,0015,4514,49-- -- ----15,4512,009 29-10
20-03-26 460,0016,6018,81-2,21 -11,7% ----16,6016,204 30-10
20-03-26 480,0020,1024,12-- -- ----21,1520,107 29-10
20-03-26 500,0025,8030,41-4,61 -15,2% ----25,8025,801 30-10
20-03-26 550,0046,6052,40-5,80 -11,1% ----47,3545,009 30-10
20-03-26 600,0072,3582,03-9,68 -11,8% ----74,9072,352 30-10
20-03-26 650,00105,70118,32-12,62 -10,7% ----106,35104,8510 30-10
20-03-26 700,00145,50160,00-- -- ----147,50145,504 29-10
20-03-26 800,00344,34252,56-- -- ----344,34344,348 24-7
20-03-26 900,00445,65351,60-- -- ----445,65445,654 23-7
20-03-26 1.000,00--451,60-- -- --------0 --
20-03-26 1.200,00--651,60-- -- --------0 --
19-06-26 140,000,780,62+0,16 +25,8% ----0,780,782 30-10
19-06-26 160,001,141,11-- -- ----1,141,1410 23-9
19-06-26 180,001,601,46-- -- ----1,601,605 3-10
19-06-26 200,002,551,92-- -- ----2,552,5510 17-10
19-06-26 220,004,802,40-- -- ----4,804,801 23-7
19-06-26 240,003,603,03-- -- ----3,603,601 25-9
19-06-26 250,004,413,40-- -- ----4,414,411 26-9
19-06-26 280,005,454,50-- -- ----5,455,452 10-10
19-06-26 300,005,605,48-- -- ----5,605,601 29-10
19-06-26 320,007,156,70-- -- ----7,157,1510 2-10
19-06-26 340,008,158,41-- -- ----8,157,652 29-10
19-06-26 350,008,859,45-- -- ----8,858,851 27-10
19-06-26 360,0013,8810,51-- -- ----13,8813,881 17-10
19-06-26 380,0012,9013,11-- -- ----12,9012,852 28-10
19-06-26 400,0016,0016,26-0,26 -1,6% ----16,0016,003 30-10
19-06-26 420,0023,6120,24-- -- ----23,6123,611 17-10
19-06-26 440,0022,4624,77-- -- ----22,4622,462 27-10
19-06-26 450,0026,5527,56-- -- ----26,5526,551 28-10
19-06-26 460,0036,0230,56-- -- ----36,0236,022 17-10
19-06-26 480,0032,9536,71-3,76 -10,2% ----32,9532,953 30-10
19-06-26 500,0040,3744,42-4,05 -9,1% ----40,3740,372 30-10
19-06-26 550,0065,2067,61-- -- ----65,2063,366 29-10
19-06-26 600,0089,0096,73-- -- ----89,0089,001 29-10
19-06-26 650,00121,46131,71-- -- ----121,46121,464 27-10
19-06-26 700,00167,25170,45-- -- ----167,25167,251 29-10
19-06-26 800,00387,80257,51-- -- ----387,80387,803 7-8
19-06-26 900,00409,45352,37-- -- ----409,45409,451 19-9
19-06-26 1.000,00445,42451,60-- -- ----445,42445,421 29-10
19-06-26 1.200,00--651,60-- -- --------0 --
18-09-26 180,002,922,77-- -- ----2,922,921 13-10
18-09-26 200,003,133,40-- -- ----3,133,135 7-10
18-09-26 220,004,224,12-- -- ----4,224,224 8-10
18-09-26 240,005,004,87-- -- ----5,005,0010 7-10
18-09-26 250,005,105,31-- -- ----5,105,102 3-10
18-09-26 300,008,308,42-0,12 -1,4% ----8,308,301 30-10
18-09-26 350,0015,1314,21-- -- ----15,1315,131 3-10
18-09-26 380,0021,8319,03-- -- ----21,8321,831 15-10
18-09-26 400,0023,5023,24-- -- ----23,5023,501 24-10
18-09-26 420,00--27,99-- -- --------0 --
18-09-26 440,0033,6533,36-- -- ----33,6533,651 24-10
18-09-26 460,0038,4039,86-- -- ----38,4538,407 28-10
18-09-26 480,0045,1746,76-- -- ----45,1745,171 28-10
18-09-26 500,0052,8254,94-- -- ----52,8252,821 28-10
18-09-26 550,0071,1078,82-7,72 -9,8% ----74,3071,102 30-10
18-09-26 600,0098,80108,00-9,20 -8,5% ----98,8098,801 30-10
18-09-26 650,00131,35141,72-10,37 -7,3% ----133,00131,008 30-10
18-09-26 700,00185,15179,57-- -- ----185,95185,1059 2-10
18-09-26 800,00--263,52-- -- --------0 --
18-09-26 900,00--355,15-- -- --------0 --
18-09-26 1.000,00--451,87-- -- --------0 --
18-09-26 1.200,00--651,60-- -- --------0 --
18-12-26 200,004,004,03-- -- ----4,004,001 27-10
18-12-26 240,006,056,35-- -- ----6,056,053 29-10
18-12-26 250,006,757,00-- -- ----6,756,753 29-10
18-12-26 280,009,109,17-- -- ----9,108,952 27-10
18-12-26 300,0013,1511,44-- -- ----13,1513,151 20-10
18-12-26 350,0017,8018,94-- -- ----17,8017,8020 27-10
18-12-26 400,0029,0029,82-0,82 -2,7% ----29,0029,001 30-10
18-12-26 450,0041,0044,64-3,64 -8,2% ----41,0041,001 30-10
18-12-26 500,0062,8364,17-1,34 -2,1% ----62,8362,831 30-10
18-12-26 550,0082,2588,73-6,48 -7,3% ----82,2582,255 30-10
18-12-26 600,00108,60117,91-9,31 -7,9% ----112,80108,6056 30-10
18-12-26 700,00187,00187,94-- -- ----187,00187,0010 6-10
18-12-26 800,00257,50270,11-12,61 -4,7% ----257,50257,502 30-10
18-12-26 900,00408,07359,89-- -- ----408,07408,071 25-9
18-12-26 1.000,00449,12454,47-- -- ----449,23449,122 24-10
18-12-26 1.200,00785,20651,60-- -- ----785,20785,2010 2-9
18-06-27 200,006,056,61-- -- ----6,056,053 7-10
18-06-27 240,00--9,40-- -- --------0 --
18-06-27 250,0011,4410,34-- -- ----11,5011,445 8-10
18-06-27 300,0016,6016,90-0,30 -1,8% ----16,6016,601 30-10
18-06-27 350,0029,2626,69-- -- ----29,2628,794 8-10
18-06-27 400,0052,0539,96-- -- ----54,1052,0532 18-9
18-06-27 450,0060,7657,30-- -- ----60,7660,762 8-10
18-06-27 500,0084,0078,54-- -- ----84,0084,002 15-10
18-06-27 600,00133,75132,85-- -- ----133,75133,755 29-10
18-06-27 700,00202,85201,27-- -- ----202,85202,853 2-10
18-06-27 800,00386,05280,08-- -- ----386,05386,051 5-9
18-06-27 900,00--366,73-- -- --------0 --
18-06-27 1.000,00501,65458,56-- -- ----501,75501,6010 24-9
18-06-27 1.200,00650,97652,48-- -- ----654,00650,9715 16-10
17-12-27 200,009,258,15-- -- --------0 18-9
17-12-27 240,0011,0012,62-- -- ----11,0011,001 27-10
17-12-27 250,0015,4014,09-- -- ----15,4015,401 10-10
17-12-27 280,0018,8018,97-- -- ----18,8018,801 3-10
17-12-27 300,0026,2022,79-- -- ----26,2026,201 14-10
17-12-27 350,0037,0034,46-- -- ----37,0037,001 22-10
17-12-27 400,0050,0049,52+0,48 +1,0% ----50,1050,002 30-10
17-12-27 450,0067,0068,32-- -- ----67,0067,002 29-10
17-12-27 500,0087,1990,66-- -- ----87,1987,191 28-10
17-12-27 550,00111,44116,97-- -- ----111,44111,441 28-10
17-12-27 600,00205,00146,09-- -- ----205,00205,001 9-9
17-12-27 700,00234,75213,45-- -- ----234,75234,7516 3-7
17-12-27 800,00424,48290,31-- -- ----424,48424,482 14-4
17-12-27 900,00364,40374,36-9,96 -2,7% ----364,40364,233 30-10
17-12-27 1.000,00496,11464,23-- -- ----496,62496,1014 3-7
17-12-27 1.200,00726,95653,76-- -- ----726,95726,951 6-3
15-12-28 150,006,806,52-- -- ----6,806,801 24-9
15-12-28 200,0012,0013,10-- -- --------0 16-10
15-12-28 250,0021,5020,26-- -- ----21,5019,8540 29-10
15-12-28 280,0025,6028,33-- -- ----25,9525,6035 6-10
15-12-28 300,0035,2033,19-- -- ----35,2035,201 22-10
15-12-28 350,0051,5047,63-- -- ----51,5051,502 23-9
15-12-28 400,0062,3065,63-3,33 -5,1% ----62,3062,301 30-10
15-12-28 450,0084,5086,51-- -- ----84,5084,501 3-10
15-12-28 500,00106,70110,42-3,72 -3,4% ----106,70106,701 30-10
15-12-28 550,00150,05137,57-- -- ----151,85149,905 3-7
15-12-28 600,00167,00166,94-- -- ----167,00167,001 3-10
15-12-28 700,00233,25233,22-- -- ----233,25233,251 8-10
15-12-28 800,00303,56307,63-- -- ----303,56303,561 24-10
15-12-28 900,00382,00389,08-- -- ----382,00382,001 7-10
15-12-28 1.000,00461,15475,23-- -- ----461,15461,151 7-10
15-12-28 1.200,00740,55657,91-- -- ----740,55740,4615 18-3
21-12-29 150,009,509,08-- -- ----9,509,501 24-9
21-12-29 200,0022,8517,87-- -- --------0 12-9
21-12-29 250,0027,2028,75-- -- ----27,2026,003 29-10
21-12-29 280,0036,0036,51-- -- ----36,0036,002 6-10
21-12-29 300,0041,2542,39-- -- ----41,2541,251 2-10
21-12-29 350,0057,5058,90-- -- ----57,5057,501 28-10
21-12-29 400,0077,5078,62-- -- ----77,5077,501 10-10
21-12-29 450,00106,24101,07-- -- ----106,24106,242 30-9
21-12-29 500,00121,00126,08-- -- ----121,00121,001 29-10
21-12-29 550,00148,00153,90-5,90 -3,8% ----148,00148,001 30-10
21-12-29 600,00190,00183,51-- -- ----190,00190,001 17-10
21-12-29 700,00242,75249,77-7,02 -2,8% ----242,75242,583 30-10
21-12-29 800,00312,75322,49-9,74 -3,0% ----312,75312,752 30-10
21-12-29 900,00396,57401,26-- -- ----396,57396,003 24-10
21-12-29 1.000,00490,00485,62-- -- ----490,00490,001 14-10
21-12-29 1.200,00--664,32-- -- --------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?