Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 527,40542,80-15,40 -2,8% 547,80526,8056.01812:40

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-12-2025)
Totaal volume 477 (227 Calls, 250 Puts)
Totaal open interest bij opening 4.040 (1.809 Calls, 2.231 Puts)
Call / Put ratio 0,91
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% ----0,050,052 16:12
19-12-25316350,000,070,25-- -- ----0,070,071 8-12
19-12-2569360,000,100,27-- -- ----0,100,101 8-12
19-12-25 380,000,810,01-- -- ----0,810,811 1-12
19-12-25 390,001,150,02-- -- ----1,151,006 1-12
19-12-25 400,000,100,04+0,06 +150,0% --2,100,100,101 11-12
19-12-25 410,000,600,08-- -- ----0,600,601 5-12
19-12-25 420,000,230,14-- -- --2,700,230,232 10-12
19-12-2573430,000,490,23-0,02 -8,7% ----0,600,493 8-12
19-12-25 440,000,370,37-- -- ----0,370,371 10-12
19-12-25 450,000,430,54-0,11 -20,4% ----0,450,403 14:58
19-12-25 460,000,520,77-0,25 -32,5% --2,000,520,5210 11-12
19-12-25 470,000,700,98-0,28 -28,6% ----0,700,701 16:13
19-12-25 475,001,601,09-- -- ----2,201,602 8-12
19-12-25 480,000,871,29-0,42 -32,6% ----1,000,8717 16:42
19-12-25 485,001,011,47-0,46 -31,3% ----1,341,014 16:42
19-12-25 490,001,151,66-0,51 -30,7% ----1,151,151 15:19
19-12-25 495,001,401,98-- -- ----1,401,401 10-12
19-12-25 500,001,902,28-0,38 -16,7% --2,301,901,752 15:54
19-12-25 510,002,303,28-- -- ----2,302,301 10-12
19-12-2589520,004,014,76-0,04 -0,8% ----6,053,7960 17:22
19-12-25 530,006,557,03-0,48 -6,8% ----9,006,5013 15:51
19-12-25 540,009,9010,25-0,35 -3,4% ----11,908,7522 17:18
19-12-25 550,0014,7714,57+0,20 +1,4% 5,0016,0018,4514,1812 14:18
19-12-25 560,0019,0020,31-- -- ----19,0013,7910 10-12
19-12-25 570,0025,0027,18-- -- ----25,0019,104 10-12
19-12-25 580,0038,0034,81+3,19 +9,2% ----38,0038,002 11-12
19-12-25 590,00--43,37-- -- --------0 --
19-12-25 600,0054,0052,49+1,51 +2,9% ----56,5054,005 14:34
19-12-25 620,0064,4071,59-- -- ----64,4064,401 9-12
19-12-25 640,00--91,30-- -- --------0 --
19-12-25 650,0094,50101,24-- -- ----94,5094,501 10-12
19-12-25 680,00--131,20-- -- --------0 --
19-12-25 700,00133,00151,20+6,00 +4,0% ----133,00133,001 31-10
19-12-25 720,00--171,20-- -- --------0 --
19-12-25 760,00208,63211,20-- -- ----208,63207,892 6-11
19-12-25 800,00350,00251,20-- -- ----350,00350,001 31-7
19-12-25 900,00454,05351,20-- -- ----454,05454,0510 30-7
19-12-25 1.000,00588,66451,20-- -- ----588,66588,6610 6-8
19-12-25 1.200,00693,90651,20-- -- ----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--0,02-- -- --------0 --
16-01-26 250,000,420,04-- -- ----0,420,424 17-11
16-01-26 280,00--0,13-- -- --------0 --
16-01-26 300,000,800,29-- -- ----0,800,801 26-11
16-01-26 320,001,070,39-- -- ----1,071,072 25-11
16-01-26 340,000,600,55-- -- ----0,600,601 8-12
16-01-26 360,001,200,75-- -- ----1,201,201 4-12
16-01-26 380,001,401,03-- -- ----1,401,405 5-12
16-01-26 400,002,461,42-- -- --5,402,462,461 4-12
16-01-26 410,003,321,63-- -- ----3,323,321 3-12
16-01-26 420,001,901,87-- -- ----1,901,902 8-12
16-01-26 430,004,502,25-- -- ----4,504,502 4-12
16-01-26 440,002,302,61-0,31 -11,9% ----2,302,305 16:12
16-01-26 450,002,953,09-- -- ----2,952,743 9-12
16-01-26 460,003,253,77-0,52 -13,8% ----3,253,252 16:34
16-01-26 470,004,434,55-0,12 -2,6% ----4,434,432 11-12
16-01-26 480,005,505,74-0,24 -4,2% ----5,505,501 11-12
16-01-26 490,005,677,12-- -- ----5,675,671 10-12
16-01-26 500,008,608,93-0,33 -3,7% ----8,808,004 16:51
16-01-26 520,0012,5013,91-- -- ----12,5010,956 10-12
16-01-26 540,0021,4021,34+0,06 +0,3% --30,0021,8020,609 16:57
16-01-26 560,0026,2731,18-- -- ----26,7025,6411 10-12
16-01-26 580,0036,3543,85-- -- ----36,3536,352 10-12
16-01-26 600,0063,0758,97+4,10 +7,0% ----64,3363,072 11-12
16-01-26 620,0086,5075,73-- -- ----86,5078,502 6-11
16-01-26 640,00133,8593,61-- -- ----133,85133,853 4-12
16-01-26 680,00127,55131,54-- -- --148,00127,55127,5510 9-12
16-01-26 720,00214,61171,20-- -- ----214,79214,615 20-11
16-01-26 760,00206,61211,20-- -- ----206,61206,611 4-11
20-02-26 200,00--0,21-- -- --------0 --
20-02-26 220,00--0,34-- -- --------0 --
20-02-26 240,00--0,49-- -- --------0 --
20-02-26 250,00--0,57-- -- --------0 --
20-02-261280,001,250,86-0,03 -3,5% ----1,251,251 28-11
20-02-265300,001,801,14-0,04 -3,5% ----1,801,805 28-11
20-02-264320,001,501,45-0,05 -3,4% ----1,501,501 5-12
20-02-26 340,00--1,89-- -- --------0 --
20-02-26 360,002,162,35-- -- ----2,162,161 9-12
20-02-26 380,00--3,04-- -- --------0 --
20-02-26 400,003,553,86-0,31 -8,0% ----3,553,551 17:11
20-02-26 410,00--4,45-- -- --------0 --
20-02-26 420,004,525,15-- -- ----4,524,521 10-12
20-02-26 430,00--5,91-- -- --------0 --
20-02-26 440,006,406,98-- -- ----6,406,401 9-12
20-02-263450,007,558,12+0,14 +1,7% ----7,557,551 16:37
20-02-26 460,0011,399,50-- -- ----11,3911,392 8-12
20-02-26 470,0010,3511,30-- -- ----10,3510,351 9-12
20-02-26 480,0012,4513,20-0,75 -5,7% ----12,4512,451 16:43
20-02-26 490,0017,9015,65-- -- ----17,9017,904 8-12
20-02-26 500,0018,1518,18-0,03 -0,2% ----18,1518,151 11-12
20-02-26 520,0024,0724,64-0,57 -2,3% ----25,1624,074 15:03
20-02-26 540,0033,4032,81+0,59 +1,8% ----33,4033,401 11-12
20-02-26 560,0038,7942,87-- -- ----38,7938,791 10-12
20-02-26 580,00--54,87-- -- --------0 --
20-02-26 600,00--68,61-- -- --------0 --
20-02-26 620,00--83,55-- -- --------0 --
20-02-26 640,00--99,84-- -- --------0 --
20-02-26 680,00--135,17-- -- --------0 --
20-02-26 720,00--172,77-- -- --------0 --
20-03-26 140,000,560,13-- -- ----0,560,561 13-11
20-03-26 160,000,280,25-- -- ----0,280,281 8-12
20-03-263180,000,500,430,00 0,0% ----0,500,501 31-10
20-03-26 200,001,200,62-- -- ----1,201,201 18-11
20-03-26 220,000,750,89-- -- ----0,750,753 8-12
20-03-26 240,002,101,16-- -- ----2,102,101 18-9
20-03-26 250,002,051,34-- -- ----2,052,051 24-11
20-03-2628260,001,851,50-0,03 -2,0% ----1,851,8517 6-11
20-03-26 280,002,751,86-- -- ----2,752,7515 25-11
20-03-2657300,002,502,34-0,05 -2,1% ----2,502,501 5-12
20-03-26 320,003,652,89-- -- ----3,653,651 3-12
20-03-26 340,003,553,62-- -- ----3,553,552 8-12
20-03-26 350,006,804,01-- -- ----6,806,802 26-11
20-03-26 360,004,154,45-- -- 3,90--4,154,153 9-12
20-03-26 380,0010,705,69-- -- --7,3010,7010,707 27-11
20-03-26 400,007,107,17-- -- ----7,107,105 9-12
20-03-26 420,008,589,32-- -- ----8,678,5814 10-12
20-03-26 440,0012,3012,08+0,22 +1,8% ----12,3012,302 11-12
20-03-26 460,0015,9515,90-- -- ----15,9515,953 10-12
20-03-26 480,0020,6620,77-0,11 -0,5% ----20,6620,669 11-12
20-03-26 500,0026,1526,73-0,58 -2,2% ----27,5026,0525 16:50
20-03-26 550,0047,4547,41+0,04 +0,1% ----47,4547,1512 14:55
20-03-26 600,0080,5777,55+3,02 +3,9% ----80,5780,571 11-12
20-03-26 650,00107,00115,30-- -- ----107,00105,7512 9-12
20-03-26 700,00195,64157,90-- -- ----195,64195,643 4-12
20-03-26 800,00321,75252,27-- -- ----322,40321,756 27-11
20-03-26 900,00445,65351,20-- -- ----445,65445,654 23-7
20-03-26 1.000,00--451,20-- -- --------0 --
20-03-26 1.200,00694,55651,20-- -- ----701,33694,5530 20-11
19-06-26 140,000,700,85-- -- ----0,700,701 9-12
19-06-26 160,001,001,13-- -- ----1,030,985 8-12
19-06-26 180,001,601,49-- -- ----1,601,605 3-10
19-06-26 200,002,101,88-- -- ----2,102,101 2-12
19-06-26 220,002,642,34-- -- ----2,642,641 13-11
19-06-26 240,002,932,94-- -- ----2,932,931 5-12
19-06-26 250,003,153,24-- -- ----3,153,151 8-12
19-06-2642280,003,904,38-0,06 -1,4% ----3,903,901 10-12
19-06-26 300,005,055,27-0,22 -4,2% ----5,055,051 11-12
19-06-26 320,007,156,38-- -- ----7,157,1510 2-10
19-06-26 340,007,657,89-- -- ----7,657,651 8-12
19-06-26 350,009,108,71-- -- ----9,109,101 8-12
19-06-26150360,0018,309,66+0,14 +1,4% ----18,3018,304 21-11
19-06-26 380,0020,3012,11-- -- ----20,5520,003 2-12
19-06-26 400,0014,8515,02-- -- ----14,8514,851 9-12
19-06-26 420,0022,7018,83-- -- ----22,7022,701 8-12
19-06-26 440,0023,5423,26-- -- ----23,5423,541 8-12
19-06-26 450,0025,6525,99-0,34 -1,3% ----25,6525,651 14:59
19-06-26 460,0042,7628,74-- -- ----42,7642,0311 3-12
19-06-26 480,0033,0834,96-- -- ----33,1733,0714 10-12
19-06-26 500,0039,4542,25-- -- ----39,4539,454 10-12
19-06-26 550,0060,0564,97-- -- ----60,0560,051 10-12
19-06-26111600,0091,2094,70+2,63 +2,8% ----91,7089,0512 10-12
19-06-26 650,00126,27129,82-- -- ----126,27122,007 10-12
19-06-26121700,00209,47169,42+4,00 +2,4% ----211,07207,303 20-11
19-06-26 800,00387,80257,53-- -- ----387,80387,803 7-8
19-06-26 900,00396,33352,74-- -- ----396,57396,335 20-11
19-06-26 1.000,00445,42451,24-- -- ----445,42445,421 29-10
19-06-26 1.200,00699,57651,20+6,00 +0,9% ----699,88699,573 20-11
18-09-26 160,001,782,05-- -- ----1,781,781 8-12
18-09-26 180,003,002,47-- -- ----3,003,001 14-11
18-09-26 200,002,953,00-- -- ----2,952,953 10-12
18-09-26 220,004,223,77-- -- ----4,224,224 8-10
18-09-26 240,005,204,56-- -- ----5,205,201 5-11
18-09-26 250,005,755,13-- -- ----5,855,752 3-12
18-09-26 300,009,108,24-- -- ----9,109,105 5-12
18-09-26 340,00--12,22-- -- --------0 --
18-09-26 350,0015,6113,61-- -- ----15,6115,612 5-12
18-09-26 360,00--15,01-- -- --------0 --
18-09-26 380,0021,8318,27-- -- ----21,8321,831 15-10
18-09-26 400,0027,6022,37-- -- ----27,6027,601 4-12
18-09-26 420,0025,5027,03-- -- ----25,5025,502 10-12
18-09-26 440,0043,6532,63-- -- ----43,6543,651 3-12
18-09-26 460,0059,9038,77-- -- ----59,9059,901 24-11
18-09-26 480,0046,6045,96-- -- ----46,6046,601 8-12
18-09-26 500,0058,5053,75-- -- ----59,0058,507 8-12
18-09-26 550,0074,7077,37-- -- ----74,7072,703 9-12
18-09-26 600,00123,27106,54-- -- ----123,27123,2718 13-11
18-09-26 650,00151,75140,58-- -- ----151,75151,753 8-12
18-09-26 700,00185,15178,60-- -- ----185,95185,1059 2-10
18-09-26 800,00288,19263,28-- -- ----288,26288,1910 13-11
18-09-26 900,00--355,44-- -- --------0 --
18-09-26 1.000,00450,00451,84-- -- ----450,00450,005 10-12
18-09-26 1.200,00--651,20-- -- --------0 --
18-12-26 200,004,244,10+0,14 +3,4% ----4,244,241 16:21
18-12-26 240,007,606,33-- -- ----7,607,601 2-12
18-12-26 250,006,506,98-- -- ----6,506,503 10-12
18-12-26 280,009,309,37-- -- ----9,309,302 8-12
18-12-26 300,0011,3511,35-- -- ----11,3511,351 8-12
18-12-26 350,0017,8118,47-- -- ----17,8117,7513 10-12
18-12-26 400,0028,0029,25-- -- 24,00--28,0028,001 10-12
18-12-26 450,0044,2044,26-0,06 -0,1% ----44,2044,204 11-12
18-12-26 500,0061,9063,67-- -- ----62,0061,9022 10-12
18-12-26 550,0083,7587,86-- -- ----83,7583,751 10-12
18-12-26 600,00139,80116,94-- -- ----139,80139,802 4-12
18-12-26 700,00238,61187,41-- -- ----238,61238,611 1-12
18-12-26 800,00264,85269,26-- -- ----264,85264,853 9-12
18-12-26 900,00408,07359,08-- -- ----408,07408,071 25-9
18-12-26 1.000,00449,12453,89-- -- ----449,23449,122 24-10
18-12-26 1.200,00785,20651,21-- -- ----785,20785,2010 2-9
18-06-27 200,007,706,33-- -- ----7,707,702 1-12
18-06-27 240,00--9,57-- -- --------0 --
18-06-27 250,0013,6210,57-- -- ----13,6213,621 1-12
18-06-27 300,0024,0017,26-- -- ----24,0024,001 24-11
18-06-2717350,0029,2627,15+0,33 +1,2% ----29,2628,794 8-10
18-06-27 400,0058,9840,48-- -- ----58,9858,9812 21-11
18-06-27 450,0078,0057,64-- -- ----78,0077,553 25-11
18-06-27 500,0079,1078,44-- -- ----79,1079,101 8-12
18-06-27 600,00133,75132,78-- -- ----133,75133,755 29-10
18-06-27 700,00202,85201,11-- -- ----202,85202,853 2-10
18-06-27 800,00338,20279,98-- -- ----338,20338,203 28-11
18-06-27 900,00--366,39-- -- --------0 --
18-06-27 1.000,00527,96458,12-- -- ----527,96527,961 24-11
18-06-27 1.200,00650,97652,04-- -- ----654,00650,9715 16-10
17-12-27 200,0010,158,13-- -- ----10,1510,102 26-11
17-12-27 240,0011,0012,81-- -- ----11,0011,001 27-10
17-12-27 250,0018,5114,21-- -- ----18,5418,511 26-11
17-12-27 280,0022,6519,11-- -- ----22,6522,651 20-11
17-12-27 300,0026,2022,86-- -- ----26,2026,201 14-10
17-12-27 350,0033,0034,53-- -- ----33,0033,002 10-12
17-12-27 400,0047,7049,60-- -- ----47,7047,701 10-12
17-12-27 450,0067,3568,18-- -- ----67,3567,351 10-12
17-12-27 500,0088,6090,36-- -- ----88,6088,605 10-12
17-12-27 550,00146,63116,49-- -- ----146,73146,635 24-11
17-12-27 600,00141,25145,31-- -- ----141,25141,251 9-12
17-12-27 700,00234,75212,81-- -- ----234,75234,7516 3-7
17-12-27 800,00424,48289,49-- -- ----424,48424,482 14-4
17-12-27 900,00364,40373,36-- -- ----364,40364,233 30-10
17-12-27 1.000,00530,51463,02-- -- ----530,51530,245 24-11
17-12-27 1.200,00726,95653,12-- -- ----726,95726,951 6-3
15-12-28 150,006,805,86-- -- ----6,806,801 24-9
15-12-28 200,0012,2013,26-- -- ----12,2012,201 9-12
15-12-28 250,0021,2021,99-- -- ----21,2021,2010 10-12
15-12-28 280,0030,2028,48-- -- ----30,2030,201 5-12
15-12-28 300,0033,5733,55-- -- ----33,5733,571 10-12
15-12-28 350,0051,5048,15-- -- ----51,5051,502 23-9
15-12-28 400,0066,0065,70+0,30 +0,5% ----66,0066,003 11-12
15-12-28 450,00100,5886,74-- -- ----100,58100,581 14-11
15-12-28 500,00123,35110,80-- -- ----124,80123,1645 4-12
15-12-28 550,00145,88137,49-- -- ----145,88145,881 8-12
15-12-28 600,00176,73167,05-- -- ----176,73176,731 8-12
15-12-2889700,00246,31233,14+2,55 +1,1% ----246,31246,192 13-11
15-12-28 800,00357,82307,10-- -- ----357,82357,821 1-12
15-12-28 900,00444,52388,53-- -- ----444,52444,256 24-11
15-12-28 1.000,00461,15474,88-- -- ----461,15461,151 7-10
15-12-28 1.200,00740,55657,55-- -- ----740,55740,4615 18-3
21-12-29 150,009,508,22-- -- ----9,509,501 24-9
21-12-29 200,0014,6517,97-- -- ----14,6514,6520 10-12
21-12-29 250,0030,0028,82-- -- ----30,0030,001 7-11
21-12-29 280,0036,3536,78-- -- ----36,3536,352 10-12
21-12-29 300,0041,2542,54-- -- ----41,2541,251 2-10
21-12-29 350,0057,7059,13-- -- ----57,7057,701 9-12
21-12-29 400,0077,6178,42-- -- ----77,6175,702 9-12
21-12-29 450,00110,75100,87-- -- ----112,30110,6645 4-12
21-12-29 500,00122,61126,09-- -- ----122,61122,611 9-12
21-12-29 550,00186,00153,49-- -- ----186,00186,001 21-11
21-12-29 600,00205,00183,31-- -- ----205,00205,002 3-12
21-12-29 700,00259,00248,80-- -- ----259,00259,002 8-12
21-12-29 800,00368,84321,46-- -- ----368,84368,841 1-12
21-12-29 900,00396,57400,16-- -- ----396,57396,003 24-10
21-12-29 1.000,00484,00484,29-0,29 -0,1% ----484,00484,001 11-12
21-12-29 1.200,00--662,94-- -- --------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?