Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 512,60515,40-2,80 -0,5% 515,20510,2018.18314:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-12-2025)
Totaal volume 87 (34 Calls, 53 Puts)
Totaal open interest bij opening 229 (141 Calls, 88 Puts)
Call / Put ratio 0,64
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 200,00--0,01-- -- --------0 --
16-01-26 220,00--0,01-- -- --------0 --
16-01-26 240,00--0,01-- -- --------0 --
16-01-264250,000,420,01-- -- ----0,420,424 17-11
16-01-26 280,00--0,01-- -- --------0 --
16-01-26 300,000,220,03-- -- ----0,220,221 18-12
16-01-26 320,000,360,07-- -- ----0,360,361 15-12
16-01-26 340,000,450,14-- -- ----0,450,451 17-12
16-01-26 360,000,380,27-- -- ----0,380,381 23-12
16-01-26 380,000,820,41-- -- ----0,820,821 18-12
16-01-26 400,000,560,60-0,04 -6,7% --5,400,650,562 24-12
16-01-26 410,001,040,81-- -- ----1,201,042 22-12
16-01-26 420,001,001,000,00 0,0% --1,351,021,002 24-12
16-01-26 430,001,301,27+0,03 +2,4% ----1,301,301 24-12
16-01-26 440,001,681,64+0,04 +2,4% ----1,681,665 24-12
16-01-26 450,002,302,16+0,14 +6,5% ----2,302,174 24-12
16-01-26 460,003,142,93+0,21 +7,2% ----3,143,141 24-12
16-01-26 470,003,814,04-0,23 -5,7% --5,104,503,813 24-12
16-01-26 480,005,555,67-0,12 -2,1% ----5,555,551 24-12
16-01-26 490,008,107,91+0,19 +2,4% 7,00--8,107,954 24-12
16-01-26 500,0011,5010,80+0,70 +6,5% ----11,5011,5010 24-12
16-01-26 520,0019,7019,49+0,21 +1,1% ----19,7019,701 24-12
16-01-26 540,0034,8032,25-- -- ----34,8034,802 23-12
16-01-26 560,0051,1648,12-- -- ----52,1251,004 23-12
16-01-26 580,0073,3065,86-- -- ----73,3070,005 17-12
16-01-26 600,0089,7584,89-- -- ----89,7587,303 23-12
16-01-26 620,00107,30104,61-- -- ----109,00107,305 23-12
16-01-26 640,00133,85124,60-- -- ----133,85133,853 4-12
16-01-26 680,00148,00164,60-- -- ----148,00148,0010 12-12
16-01-26 720,00214,61204,60-- -- ----214,79214,615 20-11
16-01-26 760,00206,61244,60-- -- ----206,61206,611 4-11
20-02-26 200,00--0,04-- -- --------0 --
20-02-26 220,00--0,11-- -- --------0 --
20-02-26 240,00--0,22-- -- --------0 --
20-02-26 250,000,500,30-- -- ----0,500,503 19-12
20-02-26 280,000,900,62-- -- ----0,900,901 15-12
20-02-26 300,001,200,74-- -- ----1,201,201 15-12
20-02-26 320,001,401,09-- -- ----1,401,401 19-12
20-02-26 340,001,551,38-- -- ----1,551,551 22-12
20-02-26 360,002,801,83-- -- ----2,802,801 15-12
20-02-26 380,003,102,41-- -- ----3,103,101 18-12
20-02-26 400,003,773,34-- -- ----3,773,771 22-12
20-02-26 410,00--3,91-- -- --8,80----0 --
20-02-26 420,007,004,75-- -- ----7,007,001 17-12
20-02-26 430,007,755,73-- -- ----7,757,751 19-12
20-02-26 440,008,557,07-- -- ----8,558,551 22-12
20-02-26 450,0010,258,60-- -- ----10,2510,251 22-12
20-02-26 460,0012,3010,62-- -- 10,50--12,3012,301 22-12
20-02-26 470,0013,9012,91-- -- ----14,9013,903 22-12
20-02-26 480,0017,0415,73-- -- ----17,0417,042 23-12
20-02-26 490,0021,6019,03-- -- ----21,6021,602 19-12
20-02-26 500,0024,1022,67-- -- ----24,1024,102 23-12
20-02-26 520,0033,1332,03-- -- ----33,1333,131 23-12
20-02-26 540,0050,1043,75-- -- ----50,1050,103 19-12
20-02-26 560,0060,0657,50-- -- ----60,0660,061 23-12
20-02-26 580,0083,2572,98-- -- ----83,2583,251 17-12
20-02-26 600,0090,4089,83+0,57 +0,6% ----90,5590,402 24-12
20-02-26 620,00--107,74-- -- --------0 --
20-02-26 640,00--126,40-- -- --------0 --
20-02-26 680,00167,63165,22-- -- ----167,63167,633 23-12
20-02-26 720,00207,24204,88-- -- ----207,24207,244 23-12
20-03-2641140,000,560,03-- -- ----0,560,561 13-11
20-03-26 160,000,280,08-- -- ----0,280,281 8-12
20-03-26 180,000,500,19-- -- ----0,500,501 31-10
20-03-26 200,000,590,51-- -- ----0,590,591 17-12
20-03-26 220,001,090,72-- -- ----1,090,922 17-12
20-03-26 240,002,100,97-- -- ----2,102,101 18-9
20-03-26 250,002,051,06-- -- ----2,052,051 24-11
20-03-26 260,001,451,22-- -- ----1,451,4520 17-12
20-03-26 280,002,751,57-- -- ----2,752,7515 25-11
20-03-26 300,002,001,99-- -- ----2,052,004 23-12
20-03-26 320,002,702,51-- -- ----2,702,701 22-12
20-03-26 340,003,413,11-- -- ----3,413,415 22-12
20-03-26 350,006,803,54-- -- ----6,806,802 26-11
20-03-26 360,005,104,04-- -- ----5,105,101 15-12
20-03-26 380,006,775,29-- -- --7,056,816,775 19-12
20-03-26 400,007,207,09-- -- ----7,507,202 23-12
20-03-26 420,0010,679,79-- -- ----10,6710,671 22-12
20-03-26 440,0015,4013,44-- -- ----15,4015,401 19-12
20-03-26 450,0015,7515,61+0,14 +0,9% ----15,7515,751 24-12
20-03-26 460,0019,2918,23-- -- ----19,2918,9523 22-12
20-03-26 470,0022,2521,25-- -- ----22,2522,252 22-12
20-03-26 480,0025,5524,48-- -- ----25,5525,551 18-12
20-03-26 490,00--28,30-- -- --------0 --
20-03-26 500,0033,4532,41+1,04 +3,2% ----33,7033,459 24-12
20-03-26 520,00--41,95-- -- --------0 --
20-03-26 540,00--53,49-- -- --------0 --
20-03-26 550,0062,5059,62-- -- ----62,6062,502 22-12
20-03-26 560,00--66,46-- -- --------0 --
20-03-26 580,00--80,72-- -- --------0 --
20-03-26 600,00100,8096,27-- -- ----100,80100,8066 19-12
20-03-26 650,00107,00139,25-- -- ----107,00105,7512 9-12
20-03-26 680,00--167,05-- -- --------0 --
20-03-26 700,00195,64186,18-- -- ----195,64195,643 4-12
20-03-26 800,00286,85284,79-- -- ----288,00286,852 23-12
20-03-26 900,00445,65384,60-- -- ----445,65445,654 23-7
20-03-26 1.000,00--484,60-- -- --------0 --
20-03-26 1.200,00687,01684,60-- -- ----687,04687,0111 23-12
19-06-26 140,000,700,71-- -- ----0,700,701 9-12
19-06-26 160,001,040,98-- -- ----1,041,041 17-12
19-06-26 180,001,601,27-- -- ----1,601,605 3-10
19-06-26 200,001,851,69-- -- ----1,851,8515 22-12
19-06-26 220,002,482,16-- -- ----2,482,481 18-12
19-06-26 240,002,662,67-- -- ----2,662,661 22-12
19-06-26 250,003,152,97-- -- ----3,153,151 8-12
19-06-26 280,004,523,96-- -- ----4,524,521 15-12
19-06-26 300,005,154,93-- -- ----5,155,151 23-12
19-06-26 320,007,006,12-- -- ----7,007,001 19-12
19-06-26 340,007,657,79-- -- ----7,657,651 8-12
19-06-26 350,009,108,79-- -- ----9,109,101 8-12
19-06-26 360,0018,309,89-- -- ----18,3018,304 21-11
19-06-26 380,0013,6012,74-- -- ----13,6013,601 22-12
19-06-26 400,0017,0016,27-- -- ----17,0017,002 22-12
19-06-26 420,0022,7020,80-- -- ----22,7022,701 8-12
19-06-26 440,0023,5426,14-- -- ----23,5423,541 8-12
19-06-26 450,0028,2129,34-- -- ----28,2128,211 12-12
19-06-26 460,0034,2032,62-- -- ----34,7834,202 22-12
19-06-26 480,0041,4040,24-- -- ----41,4041,403 22-12
19-06-26 500,0050,8548,97-- -- ----50,8550,854 22-12
19-06-26 550,0082,6576,45-- -- ----82,6582,651 19-12
19-06-26 600,00112,00110,80+1,20 +1,1% ----112,00112,002 24-12
19-06-26 650,00153,99150,13-- -- ----153,99153,991 19-12
19-06-26 700,00209,47193,27-- -- ----211,07207,303 20-11
19-06-26 800,00387,80286,56-- -- ----387,80387,803 7-8
19-06-26 900,00396,33384,61-- -- ----396,57396,335 20-11
19-06-26 1.000,00445,42484,60-- -- ----445,42445,421 29-10
19-06-26 1.200,00699,57684,60-- -- ----699,88699,573 20-11
18-09-26 160,001,881,76-- -- ----1,881,881 17-12
18-09-26 180,002,482,28-- -- --2,602,482,472 17-12
18-09-26 200,002,812,87-- -- ----2,812,811 23-12
18-09-26 220,004,223,57-- -- ----4,224,224 8-10
18-09-26 240,005,204,34-- -- ----5,205,201 5-11
18-09-26 250,005,754,83-- -- ----5,855,752 3-12
18-09-26 300,009,008,13-- -- ----9,009,002 19-12
18-09-26 340,0014,1612,66-- -- ----14,1614,161 18-12
18-09-26 350,0015,8514,18-- -- ----15,8515,851 19-12
18-09-26 360,00--15,86-- -- --------0 --
18-09-26 380,0022,3519,67-- -- ----22,3522,3510 18-12
18-09-26 400,0024,6024,43-- -- ----24,6024,602 23-12
18-09-26 420,0032,6529,82-- -- ----32,6532,653 18-12
18-09-26 440,0039,8036,25-- -- ----39,8039,801 18-12
18-09-26 460,0048,4643,39-- -- ----48,4648,461 17-12
18-09-26 480,0055,5751,66-- -- ----55,5755,571 15-12
18-09-26 500,0063,5060,72-- -- ----63,5063,501 22-12
18-09-26 550,0089,3088,26-- -- ----89,3089,305 22-12
18-09-26 600,00123,27121,54-- -- ----123,27123,271 16-12
18-09-26 650,00151,75159,09-- -- ----151,75151,753 8-12
18-09-26 700,00185,15200,25-- -- ----185,95185,1059 2-10
18-09-26 800,00288,19289,90-- -- ----288,26288,1910 13-11
18-09-26 900,00--385,25-- -- --------0 --
18-09-26 1.000,00450,00484,60-- -- ----450,00450,005 10-12
18-09-26 1.200,00--684,60-- -- --------0 --
18-12-26 180,00--2,65-- -- --------0 --
18-12-26 200,004,003,96-- -- ----4,004,001 12-12
18-12-26 220,00--4,90-- -- --------0 --
18-12-26 240,007,606,03-- -- ----7,607,601 2-12
18-12-26 250,006,506,72-- -- ----6,506,503 10-12
18-12-26 280,009,309,31-- -- ----9,309,302 8-12
18-12-26 300,0011,9011,63-- -- ----11,9011,853 23-12
18-12-26 350,0020,7019,51-- -- ----20,7020,701 22-12
18-12-26 380,0026,7026,31-- -- ----26,7026,703 22-12
18-12-26 400,0032,5031,62-- -- 24,00--33,0032,506 22-12
18-12-26 420,00--37,81-- -- --------0 --
18-12-26 440,00--44,62-- -- --------0 --
18-12-26 450,0049,9148,39-- -- ----49,9149,911 22-12
18-12-26 460,00--52,36-- -- --------0 --
18-12-26 480,00--60,88-- -- --------0 --
18-12-26 500,0071,0570,44-- -- ----71,0571,051 23-12
18-12-26 550,0098,0097,96+0,04 0,0% ----98,0098,002 24-12
18-12-26 600,00136,00130,52-- -- ----136,00136,001 15-12
18-12-26 700,00211,50206,78-- -- ----211,50211,501 19-12
18-12-26 800,00264,85293,88-- -- ----264,85264,853 9-12
18-12-26 900,00408,07387,55-- -- ----408,07408,071 25-9
18-12-26 1.000,00449,12484,95-- -- ----449,23449,122 24-10
18-12-26 1.200,00785,20684,60-- -- ----785,20785,2010 2-9
18-06-27 200,007,706,19-- -- ----7,707,702 1-12
18-06-27 240,00--9,71-- -- --------0 --
18-06-27 250,0010,9010,85-- -- ----10,9010,901 12-12
18-06-27 300,0024,0018,27-- -- ----24,0024,001 24-11
18-06-27 350,0029,9129,21-- -- ----29,9129,911 22-12
18-06-27 400,0058,9844,15-- -- ----58,9858,9812 21-11
18-06-27 450,0078,0062,85-- -- ----78,0077,553 25-11
18-06-27 500,0079,1086,28-- -- ----79,1079,101 8-12
18-06-27 600,00133,75146,24-- -- ----133,75133,755 29-10
18-06-27 700,00202,85219,81-- -- ----202,85202,853 2-10
18-06-27 800,00338,20302,65-- -- ----338,20338,203 28-11
18-06-27 900,00--392,88-- -- --------0 --
18-06-27 1.000,00527,96487,72-- -- ----527,96527,961 24-11
18-06-27 1.200,00650,97684,60-- -- ----654,00650,9715 16-10
17-12-27 200,0010,158,67-- -- ----10,1510,102 26-11
17-12-27 240,0011,0013,54-- -- ----11,0011,001 27-10
17-12-27 250,0015,1515,06-- -- ----15,1515,151 22-12
17-12-2743280,0022,6520,44-- -- ----22,6522,651 20-11
17-12-27 300,0026,2024,54-- -- ----26,2026,201 14-10
17-12-27 350,0037,3537,58-0,23 -0,6% ----37,3537,351 24-12
17-12-27 400,0047,7054,24-- -- ----47,7047,701 10-12
17-12-27 450,0076,1074,80-- -- ----76,6076,102 22-12
17-12-27 500,00102,0099,29-- -- ----102,00102,003 18-12
17-12-27 550,00146,63127,29-- -- ----146,73146,635 24-11
17-12-27 600,00141,25159,02-- -- ----141,25141,251 9-12
17-12-27 700,00234,75230,92-- -- ----234,75234,7516 3-7
17-12-27 800,00424,48311,56-- -- ----424,48424,482 14-4
17-12-27 900,00364,40399,07-- -- ----364,40364,233 30-10
17-12-27 1.000,00530,51491,18-- -- ----530,51530,245 24-11
17-12-27 1.200,00726,95685,32-- -- ----726,95726,951 6-3
15-12-28 150,006,805,93-- -- ----6,806,801 24-9
15-12-28 200,0012,2013,96-- -- ----12,2012,201 9-12
15-12-28 250,0021,2023,34-- -- ----21,2021,2010 10-12
15-12-28 280,0030,2030,40-- -- ----30,2030,201 5-12
15-12-28 300,0033,5735,79-- -- ----33,5733,571 10-12
15-12-28 350,0051,5051,51-- -- ----51,5051,502 23-9
15-12-28 400,0073,0070,66-- -- ----73,0073,002 18-12
15-12-28 450,00100,5893,39-- -- ----100,58100,581 14-11
15-12-28 500,00123,35118,91-- -- ----124,80123,1645 4-12
15-12-28 550,00153,50147,39-- -- ----153,50153,501 17-12
15-12-28 600,00182,75179,08-- -- ----182,75182,751 17-12
15-12-28 700,00246,31248,92-- -- ----246,31246,192 13-11
15-12-28 800,00357,82327,48-- -- ----357,82357,821 1-12
15-12-28 900,00444,52411,43-- -- ----444,52444,256 24-11
15-12-28 1.000,00461,15499,75-- -- ----461,15461,151 7-10
15-12-28 1.200,00740,55686,90-- -- ----740,55740,4615 18-3
21-12-29 150,009,8010,40-- -- ----9,809,602 22-12
21-12-29 200,0014,6518,91-- -- ----14,6514,6520 10-12
21-12-29 250,0030,0030,42-- -- ----30,0030,001 7-11
21-12-29 280,0036,3539,02-- -- ----36,3536,352 10-12
21-12-29 300,0041,2545,28-- -- --49,0041,2541,251 2-10
21-12-29 350,0057,7062,91-- -- ----57,7057,701 9-12
21-12-29 400,0086,0083,69-- -- ----86,0086,002 19-12
21-12-29 450,00107,50107,76-- -- ----107,50107,501 23-12
21-12-29 500,00135,42134,25-- -- ----135,42135,421 22-12
21-12-29 550,00164,00163,25-- -- ----164,00164,001 22-12
21-12-29 600,00205,00194,53-- -- ----205,00205,002 3-12
21-12-29 700,00259,00263,17-- -- ----259,00259,002 8-12
21-12-29 800,00368,84339,25-- -- ----368,84368,841 1-12
21-12-29 900,00424,51419,88-- -- ----424,51424,511 19-12
21-12-29 1.000,00484,00507,70-- -- ----484,00484,001 11-12
21-12-29 1.200,00--691,71-- -- --------0 --
20-12-30 250,00--37,95-- -- --------0 --
20-12-30 300,0054,0353,10+0,93 +1,8% ----54,0354,031 24-12
20-12-30 350,00--72,33-- -- --------0 --
20-12-30 400,0094,5394,25+0,28 +0,3% ----94,5394,531 24-12
20-12-30 450,00--118,94-- -- --------0 --
20-12-30 500,00145,97146,05-- -- ----145,97145,002 22-12
20-12-30 600,00--206,82-- -- --------0 --
20-12-30 700,00--275,23-- -- --------0 --
20-12-30 800,00--351,06-- -- --------0 --
20-12-30 1.000,00--516,87-- -- --------0 --
20-12-30 1.200,00--697,26-- -- --------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?