Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 516,40516,40-- -- 521,40504,20141.21817:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-12-2025)
Totaal volume 609 (418 Calls, 191 Puts)
Totaal open interest bij opening 5.307 (2.814 Calls, 2.493 Puts)
Call / Put ratio 2,19
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
19-12-2520320,000,020,17-- -- ----0,020,021 8-12
19-12-2569340,000,050,23-0,18 -78,3% ----0,050,051 15-12
19-12-25316350,000,010,25-0,24 -96,0% ----0,050,012 15:37
19-12-2569360,000,100,27-- -- ----0,100,101 8-12
19-12-25175380,000,810,01-- -- ----0,810,811 1-12
19-12-256390,001,150,01-- -- ----1,151,006 1-12
19-12-25435400,000,100,02-- -- --2,100,100,1027 15-12
19-12-25 410,000,600,04-- -- ----0,600,601 5-12
19-12-25 420,000,120,10+0,02 +20,0% --2,700,120,125 09:29
19-12-25 430,000,130,16-0,03 -18,8% ----0,130,102 14:21
19-12-25 440,000,330,22-- -- ----0,330,331 12-12
19-12-25 450,000,200,34-0,14 -41,2% ----0,200,201 15:18
19-12-25 460,000,350,51-0,16 -31,4% --2,000,700,354 15:19
19-12-25 470,001,030,74-- -- ----1,100,8012 15-12
19-12-25 475,000,951,02-0,07 -6,9% ----0,950,952 11:47
19-12-25 480,001,151,34-0,19 -14,2% ----1,681,157 14:54
19-12-25 485,001,251,69-0,44 -26,0% ----2,801,252 14:17
19-12-25 490,001,552,31-0,76 -32,9% ----2,601,309 16:24
19-12-25 495,002,053,15-1,10 -34,9% 1,00--5,502,054 16:30
19-12-25 500,002,504,23-1,73 -40,9% ----6,702,5021 15:47
19-12-25 510,005,407,46-2,06 -27,6% ----11,104,807 17:09
19-12-25 520,009,1012,54-3,44 -27,4% 8,00--17,758,5013 16:34
19-12-25 530,0019,0019,22-- -- ----23,5019,0012 15-12
19-12-25 540,0024,7527,02-2,27 -8,4% ----32,0023,1012 17:26
19-12-25 550,0031,6935,88-4,19 -11,7% ----42,0030,5010 16:34
19-12-25 560,0041,9645,26-3,30 -7,3% ----42,1539,975 17:01
19-12-25 570,0059,3154,96-- -- ----59,3159,312 15-12
19-12-25 580,0052,5564,71-- -- ----52,5552,555 12-12
19-12-25 590,00--74,59-- -- --------0 --
19-12-25 600,0083,0284,54-1,52 -1,8% ----83,0283,021 15:06
19-12-25 620,0064,40104,47-- -- ----64,4064,401 9-12
19-12-25 640,00--124,45-- -- --------0 --
19-12-25 650,0094,50134,44-- -- ----94,5094,501 10-12
19-12-25 680,00--164,43-- -- --------0 --
19-12-25 700,00133,00184,42-- -- ----133,00133,001 31-10
19-12-25 720,00--204,42-- -- --------0 --
19-12-25 760,00208,63244,41-- -- ----208,63207,892 6-11
19-12-25 800,00350,00284,40-- -- ----350,00350,001 31-7
19-12-25 900,00454,05384,40-- -- ----454,05454,0510 30-7
19-12-25 1.000,00588,66484,40-- -- ----588,66588,6610 6-8
19-12-25 1.200,00693,90684,40-- -- ----693,90693,2914 4-12
16-01-26 200,00--0,01-- -- --------0 --
16-01-26 220,00--0,01-- -- --------0 --
16-01-26 240,00--0,03-- -- --------0 --
16-01-26 250,000,420,05-- -- ----0,420,424 17-11
16-01-26 280,00--0,18-- -- --------0 --
16-01-26 300,000,800,26-- -- ----0,800,801 26-11
16-01-262320,000,360,37-0,02 -5,4% ----0,360,361 15-12
16-01-26 340,000,600,53-- -- ----0,600,601 8-12
16-01-26 360,001,200,74-- -- ----1,201,201 4-12
16-01-26 380,001,121,03-- -- ----1,121,121 15-12
16-01-26 400,001,551,52+0,03 +2,0% --5,401,551,551 10:25
16-01-26 410,003,321,75-- -- ----3,323,321 3-12
16-01-26 420,002,002,18-0,18 -8,3% ----2,002,001 17:28
16-01-26 430,002,282,64-- -- ----2,282,283 12-12
16-01-26 440,004,003,40-- -- ----4,004,001 12-12
16-01-26 450,004,804,34-- -- ----5,204,806 15-12
16-01-26 460,006,855,62-- -- ----6,856,752 15-12
16-01-26 470,009,007,34+1,66 +22,6% ----9,009,003 09:11
16-01-26 480,0010,809,37+1,43 +15,3% ----10,8010,8011 11:02
16-01-26 490,0011,5012,08-0,58 -4,8% ----11,5011,501 15:05
16-01-26 500,0014,3515,58-1,23 -7,9% ----14,3514,255 15:08
16-01-26 520,0027,2824,60-- -- ----28,2026,2018 15-12
16-01-26 540,0034,9036,88-1,98 -5,4% ----42,3534,908 14:25
16-01-26 560,0048,2651,65-3,39 -6,6% ----48,2647,708 17:01
16-01-26 580,0058,9768,54-- -- ----58,9758,972 12-12
16-01-26 600,0089,1686,66-- -- ----89,1689,161 15-12
16-01-26 620,0086,50105,60-- -- ----86,5078,502 6-11
16-01-26 640,00133,85124,89-- -- ----133,85133,853 4-12
16-01-26 680,00148,00164,40-- -- ----148,00148,0010 12-12
16-01-26 720,00214,61204,40-- -- ----214,79214,615 20-11
16-01-26 760,00206,61244,40-- -- ----206,61206,611 4-11
20-02-26 200,00--0,20-- -- --------0 --
20-02-26 220,00--0,33-- -- --------0 --
20-02-26 240,00--0,47-- -- --------0 --
20-02-26 250,00--0,57-- -- --------0 --
20-02-26 280,000,900,87-- -- ----0,900,901 15-12
20-02-26 300,001,201,15-- -- ----1,201,201 15-12
20-02-26 320,001,401,49-- -- ----1,401,352 12-12
20-02-26 340,002,111,97+0,14 +7,1% ----2,112,111 09:08
20-02-26 360,002,802,57-- -- ----2,802,801 15-12
20-02-26 380,00--3,50-- -- --------0 --
20-02-26 400,005,194,77-- -- ----5,195,191 15-12
20-02-26 410,00--5,68-- -- --------0 --
20-02-26 420,004,526,70-- -- ----4,524,521 10-12
20-02-26 430,009,258,09+1,16 +14,3% ----9,259,252 09:01
20-02-26 440,006,409,55-- -- ----6,406,401 9-12
20-02-26 450,0012,2011,55-- -- ----12,2012,201 15-12
20-02-26 460,0013,8613,64-- -- 10,50--13,8613,861 15-12
20-02-26 470,0010,3516,38-- -- ----10,3510,351 9-12
20-02-26 480,0021,6119,23+2,38 +12,4% ----21,6121,611 09:01
20-02-26 490,0015,6022,88-- -- ----15,6015,601 12-12
20-02-26 500,0027,4526,72-- -- ----27,4527,45210 15-12
20-02-26 520,0037,9536,22-- -- ----37,9532,505 12-12
20-02-26 540,0051,7647,88+3,88 +8,1% ----51,8851,703 09:54
20-02-26 560,0054,5061,30-- -- ----54,5054,501 12-12
20-02-26 580,00--76,43-- -- --------0 --
20-02-26 600,0096,4992,84-- -- ----96,4996,491 15-12
20-02-26 620,00--110,08-- -- --------0 --
20-02-26 640,00--128,10-- -- --------0 --
20-02-26 680,00--165,97-- -- --------0 --
20-02-26 720,00--205,11-- -- --------0 --
20-03-26 140,000,560,11-- -- ----0,560,561 13-11
20-03-26 160,000,280,23-- -- ----0,280,281 8-12
20-03-26 180,000,500,41-- -- ----0,500,501 31-10
20-03-26 200,001,200,68-- -- ----1,201,201 18-11
20-03-26 220,000,750,92-- -- ----0,750,753 8-12
20-03-26 240,002,101,17-- -- ----2,102,101 18-9
20-03-26 250,002,051,34-- -- ----2,052,051 24-11
20-03-26 260,001,851,56-- -- 1,45--1,851,8517 6-11
20-03-26 280,002,751,92-- -- ----2,752,7515 25-11
20-03-26 300,002,252,42-- -- ----2,252,251 12-12
20-03-26 320,003,653,02-- -- ----3,653,651 3-12
20-03-2629340,003,503,86+0,12 +3,1% ----3,503,501 12-12
20-03-26 350,006,804,40-- -- ----6,806,802 26-11
20-03-26 360,005,104,94-- -- ----5,105,101 15-12
20-03-26 380,007,306,58+0,72 +10,9% ----7,307,301 09:01
20-03-26 400,009,508,77+0,73 +8,3% ----9,509,256 12:19
20-03-26 420,0011,9511,76-- -- ----13,0511,954 15-12
20-03-26 440,0017,6515,94+1,71 +10,7% ----17,8017,652 09:15
20-03-26 460,0020,7521,14-- -- ----22,7020,75306 15-12
20-03-26 480,0029,1027,66-- -- ----29,1029,101 15-12
20-03-26 500,0036,8035,73+1,07 +3,0% ----38,9536,805 11:46
20-03-26101550,0065,3563,18-0,57 -0,9% ----66,5065,3513 15-12
20-03-26 600,00103,3099,35-- -- ----103,30103,303 15-12
20-03-26 650,00107,00141,67-- -- ----107,00105,7512 9-12
20-03-26 700,00195,64187,48-- -- ----195,64195,643 4-12
20-03-26 800,00321,75284,96-- -- ----322,40321,756 27-11
20-03-26 900,00445,65384,40-- -- ----445,65445,654 23-7
20-03-26 1.000,00--484,40-- -- --------0 --
20-03-26 1.200,00694,55684,40-- -- ----701,33694,5530 20-11
19-06-26 140,000,700,85-- -- ----0,700,701 9-12
19-06-26 160,000,951,14-- -- ----0,950,951 12-12
19-06-26 180,001,601,49-- -- ----1,601,605 3-10
19-06-2655200,002,101,99+0,10 +5,0% 1,85--2,102,101 2-12
19-06-26 220,002,642,40-- -- ----2,642,641 13-11
19-06-26 240,003,243,01-- -- ----3,243,241 15-12
19-06-26 250,003,153,34-- -- ----3,153,151 8-12
19-06-26 280,004,524,50-- -- ----4,524,521 15-12
19-06-26 300,005,755,63-- -- ----5,755,752 15-12
19-06-26 320,007,156,99-- -- ----7,157,1510 2-10
19-06-26 340,007,658,91-- -- ----7,657,651 8-12
19-06-26 350,009,109,91-- -- ----9,109,101 8-12
19-06-26 360,0018,3011,26-- -- ----18,3018,304 21-11
19-06-26 380,0020,3014,42-- -- ----20,5520,003 2-12
19-06-26 400,0019,0018,23-- -- ----19,0019,001 15-12
19-06-26 420,0022,7022,88-- -- ----22,7022,701 8-12
19-06-26 440,0023,5428,67-- -- ----23,5423,541 8-12
19-06-26 450,0028,2131,77-- -- ----28,2128,211 12-12
19-06-26 460,0037,3435,23-- -- ----37,3437,341 15-12
19-06-2662480,0041,3543,24-0,51 -1,2% ----41,3541,351 15:23
19-06-26 500,0054,0652,12-- -- ----54,8054,0610 15-12
19-06-26 550,0078,1079,91-1,81 -2,3% ----78,1078,105 14:59
19-06-26 600,00105,50113,82-- -- ----105,50105,392 12-12
19-06-26 650,00126,27153,04-- -- ----126,27122,007 10-12
19-06-26 700,00209,47195,56-- -- ----211,07207,303 20-11
19-06-26 800,00387,80287,69-- -- ----387,80387,803 7-8
19-06-26 900,00396,33384,75-- -- ----396,57396,335 20-11
19-06-26 1.000,00445,42484,40-- -- ----445,42445,421 29-10
19-06-26 1.200,00699,57684,40-- -- ----699,88699,573 20-11
18-09-26 160,001,782,00-- -- ----1,781,781 8-12
18-09-26 180,002,502,50-- -- ----2,502,501 12-12
18-09-26 200,002,953,14-- -- ----2,952,953 10-12
18-09-26 220,004,223,86-- -- ----4,224,224 8-10
18-09-2616240,005,204,71+0,24 +5,1% ----5,205,201 5-11
18-09-26 250,005,755,46-- -- ----5,855,752 3-12
18-09-26 300,009,508,91+0,59 +6,6% ----9,509,501 09:12
18-09-26 340,00--13,81-- -- --------0 --
18-09-26 350,0015,6115,46-- -- ----15,6115,612 5-12
18-09-26 360,00--17,19-- -- --------0 --
18-09-26 380,0021,8321,26-- -- ----21,8321,831 15-10
18-09-26 400,0026,0526,050,00 0,0% ----26,0525,555 17:27
18-09-26 420,0029,3031,74-- -- ----29,3029,307 12-12
18-09-26 440,0043,6538,16-- -- ----43,6543,651 3-12
18-09-26 460,0040,8845,69-- -- ----40,8840,881 12-12
18-09-26 480,0055,5753,99-- -- ----55,5755,571 15-12
18-09-26 500,0065,0763,51-- -- ----65,0765,071 15-12
18-09-26 550,0074,7091,28-- -- ----74,7072,703 9-12
18-09-26 600,00123,27124,50-1,23 -1,0% ----123,27123,271 15:06
18-09-26 650,00151,75161,93-- -- ----151,75151,753 8-12
18-09-26 700,00185,15202,76-- -- ----185,95185,1059 2-10
18-09-26 800,00288,19291,50-- -- ----288,26288,1910 13-11
18-09-26 900,00--386,60-- -- --------0 --
18-09-26 1.000,00450,00484,63-- -- ----450,00450,005 10-12
18-09-26 1.200,00--684,40-- -- --------0 --
18-12-26 200,004,004,32-- -- ----4,004,001 12-12
18-12-26 240,007,606,44-- -- ----7,607,601 2-12
18-12-26 250,006,507,21-- -- ----6,506,503 10-12
18-12-26 280,009,3010,01-- -- ----9,309,302 8-12
18-12-26 300,0013,0012,33-- -- ----13,0013,001 15-12
18-12-26 350,0021,2120,62+0,59 +2,9% ----22,0021,216 12:22
18-12-26 400,0034,0133,25+0,76 +2,3% 24,00--34,0134,015 12:22
18-12-26 450,0050,3550,55-0,20 -0,4% ----50,3550,351 13:08
18-12-26 500,0071,6073,05-- -- ----71,6067,1034 12-12
18-12-26 550,0092,60100,77-- -- ----92,6092,601 12-12
18-12-26 600,00136,00133,26-- -- ----136,00136,001 15-12
18-12-26 700,00238,61209,35-- -- ----238,61238,611 1-12
18-12-2690800,00264,85295,80-0,84 -0,3% ----264,85264,853 9-12
18-12-26 900,00408,07388,73-- -- ----408,07408,071 25-9
18-12-26 1.000,00449,12485,67-- -- ----449,23449,122 24-10
18-12-26 1.200,00785,20684,40-- -- ----785,20785,2010 2-9
18-06-27 200,007,706,56-- -- ----7,707,702 1-12
18-06-27 240,00--10,21-- -- --------0 --
18-06-27 250,0010,9011,33-- -- ----10,9010,901 12-12
18-06-27 300,0024,0019,14-- -- ----24,0024,001 24-11
18-06-27 350,0029,2630,16-- -- ----29,2628,794 8-10
18-06-27 400,0058,9845,02-- -- ----58,9858,9812 21-11
18-06-27 450,0078,0064,41-- -- ----78,0077,553 25-11
18-06-27 500,0079,1088,21-- -- ----79,1079,101 8-12
18-06-2711600,00133,75147,43+0,06 0,0% ----133,75133,755 29-10
18-06-27 700,00202,85221,21-- -- ----202,85202,853 2-10
18-06-27 800,00338,20304,13-- -- ----338,20338,203 28-11
18-06-27 900,00--393,89-- -- --------0 --
18-06-27 1.000,00527,96488,34-- -- ----527,96527,961 24-11
18-06-27 1.200,00650,97684,40-- -- ----654,00650,9715 16-10
17-12-27 200,0010,158,73-- -- ----10,1510,102 26-11
17-12-27 240,0011,0014,00-- -- ----11,0011,001 27-10
17-12-272250,0018,5115,48+0,17 +1,1% ----18,5418,511 26-11
17-12-27 280,0022,6521,02-- -- ----22,6522,651 20-11
17-12-27 300,0026,2025,12-- -- ----26,2026,201 14-10
17-12-27 350,0033,0037,95-- -- ----33,0033,002 10-12
17-12-2741400,0047,7055,01-0,19 -0,3% ----47,7047,701 10-12
17-12-27 450,0067,3575,59-- -- ----67,3567,351 10-12
17-12-27 500,0088,6099,73-- -- ----88,6088,605 10-12
17-12-27 550,00146,63127,94-- -- ----146,73146,635 24-11
17-12-27 600,00141,25159,78-- -- ----141,25141,251 9-12
17-12-27 700,00234,75231,14-- -- ----234,75234,7516 3-7
17-12-27 800,00424,48312,68-- -- ----424,48424,482 14-4
17-12-27 900,00364,40399,94-- -- ----364,40364,233 30-10
17-12-27 1.000,00530,51492,08-- -- ----530,51530,245 24-11
17-12-27 1.200,00726,95685,41-- -- ----726,95726,951 6-3
15-12-28 150,006,805,74-- -- ----6,806,801 24-9
15-12-28 200,0012,2014,18-- -- ----12,2012,201 9-12
15-12-28 250,0021,2023,66-- -- ----21,2021,2010 10-12
15-12-28 280,0030,2030,98-- -- ----30,2030,201 5-12
15-12-28 300,0033,5736,47-- -- ----33,5733,571 10-12
15-12-28 350,0051,5052,05-- -- ----51,5051,502 23-9
15-12-28 400,0072,5071,90-- -- ----72,5072,501 15-12
15-12-28 450,00100,5894,43-- -- ----100,58100,581 14-11
15-12-28 500,00123,35119,28-- -- ----124,80123,1645 4-12
15-12-28 550,00145,88147,68-- -- ----145,88145,881 8-12
15-12-2830600,00176,73179,98-0,61 -0,3% ----176,73176,731 8-12
15-12-28 700,00246,31249,95-- -- ----246,31246,192 13-11
15-12-28 800,00357,82327,62-- -- ----357,82357,821 1-12
15-12-28 900,00444,52411,24-- -- ----444,52444,256 24-11
15-12-28 1.000,00461,15499,42-- -- ----461,15461,151 7-10
15-12-28 1.200,00740,55686,74-- -- ----740,55740,4615 18-3
21-12-29 150,009,5010,51-- -- ----9,509,501 24-9
21-12-29 200,0014,6519,20-- -- ----14,6514,6520 10-12
21-12-29 250,0030,0031,25-- -- ----30,0030,001 7-11
21-12-29 280,0036,3540,04-- -- ----36,3536,352 10-12
21-12-29 300,0041,2546,44-- -- --49,0041,2541,251 2-10
21-12-29 350,0057,7063,47-- -- ----57,7057,701 9-12
21-12-29 400,0077,6185,23-- -- ----77,6175,702 9-12
21-12-29 450,00110,75109,23-- -- ----112,30110,6645 4-12
21-12-29 500,00122,61134,70-- -- ----122,61122,611 9-12
21-12-29 550,00186,00164,14-- -- ----186,00186,001 21-11
21-12-29 600,00205,00195,60-- -- ----205,00205,002 3-12
21-12-29 700,00259,00264,42-- -- ----259,00259,002 8-12
21-12-29 800,00368,84340,65-- -- ----368,84368,841 1-12
21-12-29 900,00396,57421,93-- -- ----396,57396,003 24-10
21-12-29 1.000,00484,00508,62-- -- ----484,00484,001 11-12
21-12-29 1.200,00--692,41-- -- --------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?