Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 397,50392,20+5,30 +1,4% 405,40397,50178.19617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-9-2023)
Totaal volume 819 (588 Calls, 231 Puts)
Totaal open interest bij opening 28.795 (14.555 Calls, 14.240 Puts)
Call / Put ratio 2,55
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-10-232280,000,180,31-0,06 -19,4% ----0,220,182 27-9
20-10-23163300,000,410,38-0,06 -15,8% --10,000,450,4120 27-9
20-10-23112320,000,750,86-0,13 -15,1% ----0,970,706 28-9
20-10-2366330,001,601,36-0,27 -19,9% ----1,601,302 28-9
20-10-23109340,001,752,15-0,43 -20,0% ----2,401,709 28-9
20-10-2388350,002,753,34-0,61 -18,3% ----3,702,7534 28-9
20-10-23144360,004,755,13-0,86 -16,8% ----4,754,751 28-9
20-10-23187370,006,557,72-1,20 -15,5% ----9,206,1754 28-9
20-10-23355380,009,6011,10-1,53 -13,8% ----12,559,608 28-9
20-10-23147390,0013,6515,58-2,00 -12,8% ----17,9513,6511 28-9
20-10-23112400,0018,7021,16-2,48 -11,7% ----21,5018,007 28-9
20-10-23119410,0030,0027,73-2,91 -10,5% ----30,0030,001 28-9
20-10-23135420,0036,1035,26-3,11 -8,8% ----39,0036,102 27-9
20-10-2380430,0045,8343,64-3,30 -7,6% 14,00--46,6245,836 27-9
20-10-23173440,0076,7052,72-3,47 -6,6% ----76,7076,701 26-9
20-10-2333450,0062,0062,18-3,56 -5,7% ----62,0062,001 28-9
20-10-2354460,0082,8071,94-3,62 -5,0% ----84,2582,7510 25-9
20-10-239470,0057,5081,88-3,72 -4,5% ----57,5057,501 14-9
20-10-237480,0091,2091,84-3,71 -4,0% ----91,2091,203 18-9
20-10-233500,00113,00111,85-3,81 -3,4% ----113,00113,001 19-9
20-10-23 520,0071,50131,85-3,79 -2,9% ----71,5071,502 5-9
20-10-23 560,00108,30171,86-3,82 -2,2% ----108,30108,301 6-9
20-10-23 600,00224,85211,86-3,86 -1,8% ----224,85224,851 26-9
17-11-231280,001,661,26-0,15 -11,9% ----1,661,661 22-9
17-11-2329300,003,602,17-0,23 -10,6% --------1 28-9
17-11-2396320,004,113,87-0,38 -9,8% ----4,114,111 28-9
17-11-23 330,00--5,23-0,53 -10,1% --------0 --
17-11-2391340,007,156,91-0,71 -10,3% ----7,157,153 28-9
17-11-2328350,008,509,01-0,76 -8,4% ----8,508,502 28-9
17-11-2334360,0013,0011,70-0,99 -8,5% ----13,3013,002 27-9
17-11-237370,0020,0014,98-1,27 -8,5% ----20,0020,003 25-9
17-11-2338380,0020,9418,90-1,51 -8,0% ----20,9420,941 28-9
17-11-23115390,0025,8423,34-1,62 -6,9% ----25,8421,557 28-9
17-11-2354400,0036,8528,62-1,92 -6,7% ----36,8534,3510 25-9
17-11-2342410,0032,2534,64-2,25 -6,5% 14,00--32,2532,255 28-9
17-11-2317420,0053,4041,44-2,52 -6,1% ----53,4053,401 22-9
17-11-2326430,0057,5548,69-2,72 -5,6% 19,00--57,5557,552 22-9
17-11-2326440,0066,5956,63-2,95 -5,2% ----66,5966,593 22-9
17-11-2312450,0073,4865,08-3,16 -4,9% ----73,4873,481 20-9
17-11-2332460,0082,7973,91-3,23 -4,4% ----82,7982,791 20-9
17-11-23 470,00--83,15-3,40 -4,1% --------0 --
17-11-2335480,0047,5092,58-3,47 -3,7% ----47,5047,5010 7-9
17-11-231500,00109,20112,02-3,61 -3,2% ----109,20109,201 15-9
17-11-23 520,00144,00131,86-3,71 -2,8% ----144,00144,001 25-9
17-11-23 560,00135,65171,85-3,81 -2,2% ----135,65135,651 25-8
15-12-23119100,000,080,03+0,04 +133,3% ----0,080,083 25-8
15-12-2347120,000,180,05+0,04 +80,0% --------1 4-8
15-12-2333140,000,170,07+0,04 +57,1% ----0,180,178 26-9
15-12-2367150,000,200,09+0,04 +44,4% ----0,200,204 27-9
15-12-23471160,000,270,11+0,04 +36,4% ----0,280,274 26-9
15-12-23136180,000,280,28-0,03 -10,7% 0,10--0,280,283 28-9
15-12-23262200,000,620,43-0,05 -11,6% ----0,620,621 21-9
15-12-23199220,000,950,62-0,04 -6,5% ----0,950,951 26-9
15-12-2351230,001,300,81-0,07 -8,6% ----1,301,301 26-9
15-12-23400240,001,401,01-0,10 -9,9% --------1 27-9
15-12-23214260,001,681,56-0,13 -8,3% ----1,681,682 28-9
15-12-23135280,004,262,50-0,24 -9,6% ----4,454,263 26-9
15-12-23770300,003,714,01-0,37 -9,2% ----3,713,712 28-9
15-12-23228320,007,006,42-0,47 -7,3% ----7,007,001 28-9
15-12-237330,008,458,13-0,68 -8,4% ----9,158,457 27-9
15-12-23138340,0010,7510,11-0,66 -6,5% --18,0010,7510,752 28-9
15-12-23351350,0017,7512,64-0,90 -7,1% ----17,7517,752 26-9
15-12-2358360,0015,5515,55-0,99 -6,4% ----15,5515,551 28-9
15-12-23173370,0025,1518,97-1,18 -6,2% ----25,1525,153 26-9
15-12-23153380,0023,1523,07-1,57 -6,8% ----23,4023,055 28-9
15-12-235390,0027,7727,53-1,56 -5,7% ----27,7727,771 28-9
15-12-23596400,0041,4532,76-1,87 -5,7% ----42,5041,4544 26-9
15-12-23 410,00------ -- ---------- --
15-12-23149420,0046,5344,90-2,24 -5,0% ----47,1746,536 27-9
15-12-2356440,0072,3059,41-2,69 -4,5% ----73,5072,304 26-9
15-12-23133450,0067,6067,40-2,90 -4,3% ----67,6067,601 18-9
15-12-2341460,0058,1075,80-3,07 -4,1% ----58,1058,002 13-9
15-12-2329480,00106,4093,62-3,27 -3,5% ----106,40106,401 22-9
15-12-23103500,00121,30112,49-3,49 -3,1% ----121,30121,302 25-9
15-12-231600,00224,85211,85-3,83 -1,8% ----237,00224,8511 26-9
15-12-23 700,00230,29311,75-3,95 -1,3% ----230,49230,2913 24-8
15-12-23 800,00--411,75-3,95 -1,0% --------0 --
15-03-2487220,003,552,94-0,14 -4,8% ----3,563,536 26-9
15-03-2466240,004,284,02-0,19 -4,7% ----4,284,282 18-9
15-03-2464250,004,584,82-0,36 -7,5% ----4,664,5829 27-9
15-03-24118280,009,307,74-0,37 -4,8% ----9,309,301 25-9
15-03-24164300,0011,0010,60-0,39 -3,7% ----11,0011,001 22-9
15-03-24216320,0014,8014,46-0,54 -3,7% ----14,8014,7515 27-9
15-03-24308340,0020,2219,57-0,79 -4,0% ----20,2220,221 28-9
15-03-24103360,0027,3526,00-1,04 -4,0% ----27,3527,351 27-9
15-03-2468380,0040,7033,97-1,40 -4,1% ----40,7040,703 26-9
15-03-2489400,0044,7843,63-1,75 -4,0% ----44,7843,879 28-9
15-03-2479420,0055,3254,98-1,90 -3,5% ----55,3255,321 28-9
15-03-24106440,0075,9968,07-2,08 -3,1% ----75,9975,991 26-9
15-03-24119450,0083,2075,30-2,36 -3,1% ----83,2083,2036 25-9
15-03-2431460,0068,4582,72-2,36 -2,9% ----69,0566,706 13-9
15-03-2417480,00103,4098,67-2,66 -2,7% ----103,40103,404 18-9
15-03-24104500,0083,10115,68-2,95 -2,6% ----83,1083,103 8-9
15-03-24 600,00221,85211,75-3,95 -1,9% ----221,85221,8510 25-9
15-03-24 700,00311,00311,75-3,95 -1,3% ----311,00311,006 19-9
15-03-24 800,00--411,75-3,95 -1,0% --------0 --
21-06-24163100,000,720,84-0,04 -4,8% ----0,720,721 27-9
21-06-2490150,002,202,19-0,07 -3,2% ----2,202,201 27-9
21-06-24106180,003,803,53-0,13 -3,7% ----3,803,801 22-9
21-06-24104200,002,794,69-0,12 -2,6% ----2,802,792 5-9
21-06-2488220,005,956,29-0,21 -3,3% ----6,205,954 15-9
21-06-24107240,009,058,22-0,22 -2,7% ----9,059,0523 19-9
21-06-24134280,0013,7513,93-0,44 -3,2% ----14,6013,753 28-9
21-06-24736300,0018,5017,78-0,44 -2,5% ----18,5017,7024 28-9
21-06-2410340,0032,9028,58-0,89 -3,1% ----35,8532,9010 26-9
21-06-24132350,0032,6531,86-0,90 -2,8% ----32,6532,651 28-9
21-06-2414360,0036,7535,45-0,97 -2,7% ----36,7534,958 28-9
21-06-2432380,0042,7543,74-1,30 -3,0% ----42,7542,751 27-9
21-06-24111400,0054,0553,42-1,58 -3,0% ----54,0554,051 28-9
21-06-2446420,0064,6264,31-1,69 -2,6% ----64,6264,621 27-9
21-06-2446440,0075,0076,79-2,09 -2,7% ----79,0075,005 28-9
21-06-2490450,0083,8583,43-2,11 -2,5% ----83,8583,852 28-9
21-06-2442460,0061,8090,49-2,32 -2,6% ----61,8061,802 4-9
21-06-2414480,00110,70105,30-2,51 -2,4% ----110,70110,652 25-9
21-06-2475500,00132,58121,23-2,84 -2,3% ----132,72132,295 21-9
21-06-245600,00220,19212,19-3,49 -1,6% ----220,19219,5921 19-9
21-06-24 700,00248,40311,83-3,83 -1,2% ----248,40248,4015 4-9
21-06-24 800,00--411,78-3,81 -0,9% --------0 --
20-09-24 240,00--11,34-0,30 -2,6% --------0 --
20-09-2430250,0012,8512,77-0,28 -2,2% ----12,8512,8530 27-9
20-09-242300,0022,9522,71-0,60 -2,6% ----22,9522,952 27-9
20-09-24 340,00--34,37-0,88 -2,6% --------0 --
20-09-24 360,00--41,61-0,98 -2,4% --------0 --
20-09-241380,00--50,13-1,28 -2,6% --------0 --
20-09-24 400,00--59,64-1,36 -2,3% --------0 --
20-09-24 420,00------ -- --------0 --
20-09-24 450,00--89,04-1,96 -2,2% --------0 --
20-09-24 500,00--125,31-2,55 -2,0% --------0 --
20-09-24 600,00--212,99-3,30 -1,5% --------0 --
20-12-24118100,002,081,96-0,02 -1,0% --------1 27-9
20-12-24151150,004,704,70-0,16 -3,4% ----4,704,701 28-9
20-12-2448180,007,157,12-0,20 -2,8% ----7,157,151 27-9
20-12-2476200,0010,709,15-0,21 -2,3% ----10,7010,5511 26-9
20-12-24117220,0013,3511,72-0,35 -3,0% ----13,3513,351 26-9
20-12-2466240,0011,9514,68-0,34 -2,3% ----11,9511,9524 3-8
20-12-2434250,0018,8516,38-0,32 -2,0% ----18,8518,851 26-9
20-12-24246280,0022,7522,61-0,51 -2,3% ----22,7522,751 22-9
20-12-24137300,0028,0727,70-0,73 -2,6% ----28,0728,071 28-9
20-12-24387350,0044,7543,87-1,03 -2,3% ----44,7544,602 27-9
20-12-24376400,0074,7065,97-1,35 -2,0% ----74,7074,701 21-9
20-12-2435450,0075,0594,99-2,02 -2,1% ----75,0575,0515 8-9
20-12-2415500,0096,75129,86-2,38 -1,8% ----96,7596,751 5-9
20-12-245600,00228,85214,60-3,29 -1,5% ----228,85228,851 20-9
20-06-258280,0023,0028,40-0,71 -2,5% ----23,0023,002 11-8
20-06-256300,0034,4534,01-0,75 -2,2% ----34,4534,451 28-9
20-06-2543350,0056,5751,42-1,11 -2,2% ----57,6356,5726 21-9
20-06-2518400,0072,9974,01-1,45 -2,0% ----73,9572,992 19-9
20-06-257450,0079,80102,20-1,78 -1,7% ----79,8079,802 7-9
20-06-2521500,0099,37135,77-2,24 -1,6% ----99,4799,372 24-8
20-06-251600,00230,15217,01-3,14 -1,4% ----230,15230,151 20-9
19-12-25108200,0016,9015,45-0,36 -2,3% --------1 28-9
19-12-255220,0017,3519,04-0,33 -1,7% ----17,3517,351 14-6
19-12-2510240,0019,4023,47-0,52 -2,2% ----19,4019,401 12-9
19-12-2535250,0028,5025,85-0,55 -2,1% ----28,5028,502 21-9
19-12-2532280,0036,9533,99-0,81 -2,4% ----36,9536,951 26-9
19-12-2557300,0033,5040,10-0,81 -2,0% --------1 26-9
19-12-2571350,0061,8558,51-1,10 -1,9% ----61,8561,851 25-9
19-12-2531400,0086,4081,49-1,47 -1,8% --98,0086,4086,404 25-9
19-12-258450,0086,80109,25-1,89 -1,7% ----88,5086,802 31-8
19-12-2523500,00115,20141,74-2,29 -1,6% ----115,20115,201 7-9
19-12-256600,00232,40219,96-3,02 -1,4% ----232,40232,401 20-9
18-12-2613280,0046,9542,09-0,78 -1,9% ----46,9546,951 26-9
18-12-261300,0049,4048,94-0,94 -1,9% ----49,4049,401 18-9
18-12-264350,0062,0068,74-1,26 -1,8% ----62,0062,003 25-8
18-12-263400,0098,5592,36-1,57 -1,7% ----98,5598,553 21-9
18-12-261450,00110,00119,93-1,92 -1,6% ----110,00110,001 25-8
18-12-26 500,00--151,47-2,42 -1,6% --------0 --
18-12-261600,00233,80225,61-2,96 -1,3% ----233,80233,801 25-9
17-12-2715280,0051,5048,35-0,63 -1,3% ----51,5051,506 25-9
17-12-272300,0050,5455,61-0,73 -1,3% ----50,5450,541 12-9
17-12-275350,0075,7076,20-1,01 -1,3% ----75,7075,701 28-9
17-12-2765400,00104,10100,32-1,39 -1,4% ----104,10102,9010 25-9
17-12-274450,00137,00127,84-1,76 -1,4% ----137,00137,001 26-9
17-12-27 500,00141,45158,58-1,95 -1,2% ----141,45141,451 31-7
17-12-271600,00202,55230,08-2,84 -1,2% ----202,55202,551 31-7
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by