Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 487,30490,70-3,40 -0,7% 490,10485,3023.09813:01

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-11-2024)
Totaal volume 900 (577 Calls, 323 Puts)
Totaal open interest bij opening 1.141 (278 Calls, 863 Puts)
Call / Put ratio 1,79
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-12-2481100,000,200,03-- -- ----0,200,202 2-8
20-12-24103150,000,020,01-- -- ----0,020,021 8-11
20-12-2451180,000,620,01-- -- --------0 21-8
20-12-2463200,000,050,02-- -- ----0,050,052 12-11
20-12-24155220,000,360,04-- -- --------20 9-10
20-12-2487240,000,250,06-- -- 0,04--0,250,251 4-11
20-12-2446250,000,110,08-- -- ----0,110,114 7-11
20-12-24252280,000,820,01-- -- --------1 12-11
20-12-24 300,000,250,02-- -- ----0,250,251 13-11
20-12-24 320,001,950,05-- -- ----1,951,952 17-10
20-12-24 340,000,400,45-- -- ----0,400,404 19-11
20-12-24 350,000,360,53-0,17 -32,1% ----0,360,361 20-11
20-12-24 360,000,690,64-- -- ----0,690,691 19-11
20-12-24 380,001,020,97-- -- ----1,020,804 19-11
20-12-24 400,001,601,68-0,08 -4,8% ----1,601,353 16:49
20-12-24 420,003,253,21+0,04 +1,2% ----3,352,4311 17:19
20-12-24 440,005,605,97-0,37 -6,2% ----6,904,6030 17:04
20-12-24 450,007,708,02-0,32 -4,0% ----7,706,4036 15:27
20-12-24 460,008,9510,52-1,57 -14,9% ----9,758,605 20-11
20-12-24 470,0013,7013,61+0,09 +0,7% ----14,7511,0046 17:11
20-12-24 480,0017,5017,30+0,20 +1,2% ----16,8516,5511 17:21
20-12-24 490,0023,0021,80+1,20 +5,5% ----23,0019,0014 17:05
20-12-24 500,0028,6027,07+1,53 +5,7% ----28,6028,601 16:33
20-12-24 510,0029,4833,11-3,63 -11,0% ----29,4829,4810 20-11
20-12-24 520,0036,7539,87-3,12 -7,8% ----36,7536,755 20-11
20-12-24 540,0060,2755,07-- -- ----60,2760,271 19-11
20-12-24 550,0059,0063,37-4,37 -6,9% ----59,0059,001 20-11
20-12-24 560,0076,6072,07+4,53 +6,3% ----76,6076,601 16:21
20-12-24 580,0089,0090,05-- -- ----89,0084,102 18-11
20-12-24 600,00112,75109,03+3,72 +3,4% ----113,00112,7536 16:01
20-12-24 620,00112,15128,58-- -- ----112,15112,151 8-11
20-12-24 640,00120,10148,50-- -- ----120,10120,105 14-11
20-12-24 650,00159,12158,50-- -- ----159,12159,122 18-11
20-12-24 680,00170,19188,50-- -- ----170,19147,502 31-10
20-12-24 700,00180,25208,50-- -- ----180,25179,972 15-11
20-12-24 720,00235,00228,50-- -- ----235,00235,001 19-11
20-12-24 750,00262,50258,50-- -- ----262,50262,501 19-11
20-12-24 800,00271,67308,50-- -- ----271,67271,671 31-10
20-12-24 850,00331,00358,50-- -- ----331,00331,004 23-10
20-12-24 900,00322,14408,50-- -- ----322,14322,145 14-8
20-12-24 1.000,00278,55508,50-- -- ----278,55278,551 20-6
20-12-24 1.200,00692,90708,50-- -- ----692,90692,905 5-11
17-01-25 400,004,003,81+0,19 +5,0% ----4,343,549 17:26
17-01-25 420,005,756,57-- -- ----5,755,753 19-11
17-01-25 440,0011,1510,42-- -- ----11,4010,609 19-11
17-01-25 460,0014,2515,84-1,59 -10,0% ----14,2514,252 20-11
17-01-25 470,0019,0019,29-0,29 -1,5% ----19,0019,0010 15:22
17-01-25 480,0023,4523,30+0,15 +0,6% ----23,4523,455 17:11
17-01-25 490,0025,9227,88-1,96 -7,0% ----25,9225,203 20-11
17-01-25 500,0031,5033,07-1,57 -4,7% ----31,5030,923 15:15
17-01-25 520,0043,3745,16-1,79 -4,0% ----43,3743,371 15:16
17-01-25 540,0057,6059,45-1,85 -3,1% ----57,6057,601 15:15
17-01-25 560,0078,5675,42-- -- ----78,5678,561 19-11
17-01-25 580,0086,9892,69-5,71 -6,2% ----86,9886,982 14:34
17-01-25 600,00108,75110,86-2,11 -1,9% ----108,75108,751 20-11
17-01-25 640,00148,70148,90-0,20 -0,1% ----148,70148,703 20-11
17-01-25 680,00168,55188,50-- -- ----168,55168,551 7-11
17-01-25 720,00--228,50-- -- --------0 --
21-02-25 400,00--8,47-- -- --------0 --
21-02-25 420,00--11,95-- -- --------0 --
21-02-25 440,00--16,80-- -- --------0 --
21-02-25 460,00--23,17-- -- --------0 --
21-02-25 470,0028,4526,94-- -- ----28,4528,4510 19-11
21-02-25 480,0032,7531,08-- -- ----32,7532,7510 19-11
21-02-25 490,00--35,81-- -- --------0 --
21-02-25 500,00--40,92-- -- --------0 --
21-02-25 520,00--52,71-- -- --------0 --
21-02-25 540,00--66,15-- -- --------0 --
21-02-25 560,00--81,08-- -- --------0 --
21-02-25 600,00111,45114,55-3,10 -2,7% ----111,45111,294 20-11
21-02-25 640,00--151,12-- -- --------0 --
21-02-25 680,00--189,53-- -- --------0 --
21-03-25 350,005,405,52-0,12 -2,2% ----5,404,9621 15:48
21-03-25 400,0012,1012,33-0,23 -1,9% ----12,1012,101 17:07
21-03-25 450,0023,8625,69-1,83 -7,1% ----23,9523,862 14:43
21-03-25 460,0029,4029,34+0,06 +0,2% ----29,4029,401 16:41
21-03-25 480,0035,2537,71-2,46 -6,5% ----35,2535,251 20-11
21-03-25 500,0044,8447,65-2,81 -5,9% ----44,8444,6912 14:39
21-03-25 550,0080,5079,28+1,22 +1,5% ----80,5080,503 15:50
21-03-25 600,00120,00118,50+1,50 +1,3% ----120,00120,001 15:50
21-03-25 650,00137,30162,73-25,43 -15,6% ----137,30137,303 20-11
21-03-25 700,00211,50210,08-- -- ----211,50211,502 18-11
21-03-25 750,00261,27258,82-- -- ----261,27261,275 19-11
21-03-25 800,00310,75308,50-- -- ----310,75310,752 19-11
21-03-25 850,00328,02358,50-- -- ----328,19328,0210 31-10
21-03-25 900,00369,00408,50-- -- ----379,05369,003 14-11
21-03-25 1.000,00491,07508,50-- -- ----491,45490,2920 5-11
21-03-25 1.200,00692,94708,50-- -- ----693,09692,949 5-11
20-06-25 280,004,274,38-0,11 -2,5% ----4,274,062 15:40
20-06-25 300,005,955,73-- -- ----6,005,9522 18-11
20-06-25 350,0011,6011,40-- -- ----11,8511,602 19-11
20-06-25 400,0022,0921,56+0,53 +2,5% ----22,1521,009 15:51
20-06-25 450,0036,7037,90-1,20 -3,2% ----36,7036,702 20-11
20-06-25 460,0041,0641,97-- -- ----41,2341,062 18-11
20-06-25 480,0040,5050,97-- -- ----40,5040,501 12-11
20-06-25 500,0062,5061,16-- -- ----63,6062,2512 19-11
20-06-25 550,0090,0091,87-- -- ----94,2090,002 19-11
20-06-25 600,00129,95128,69-- -- ----129,95124,757 18-11
20-06-25 650,00173,00170,12-- -- ----173,00173,001 19-11
20-06-25 700,00189,50214,82-- -- ----189,50189,502 13-11
20-06-25 750,00263,27261,17-- -- ----263,27263,275 19-11
20-06-25 800,00289,50309,63-- -- ----289,50289,502 16-10
20-06-25 900,00386,00408,50-- -- ----387,00384,0013 16-10
20-06-25 1.000,00436,25508,50-- -- --------1 7-10
20-06-25 1.200,00469,25708,50-- -- ----469,25469,251 16-7
19-09-25 350,0014,2516,34-- -- ----14,2514,253 11-11
19-09-25 400,0027,4128,46-1,05 -3,7% ----27,4127,411 14:43
19-09-25 450,0046,6846,18-- -- ----46,6846,682 19-11
19-09-25 460,00--50,57-- -- --------0 --
19-09-25 480,0061,8859,79-- -- ----61,8861,881 19-11
19-09-25 500,0069,3370,04-- -- ----69,3369,331 18-11
19-09-25 550,0097,95100,25-- -- ----97,9597,951 18-11
19-09-25 600,00136,07135,94-- -- ----136,07136,072 18-11
19-09-25 650,00156,73175,86-- -- ----156,73156,731 7-11
19-09-25 700,00207,70218,95-- -- ----207,70207,7014 16-10
19-09-25 800,00285,00311,12-- -- ----285,00285,001 14-11
19-09-25 900,00--408,50-- -- --------0 --
19-12-25 200,003,403,23-- -- ----3,403,152 18-11
19-12-25 220,004,304,25-- -- ----4,304,301 19-11
19-12-25 240,005,355,53-- -- ----5,355,351 15-11
19-12-25 250,006,456,36-- -- ----6,456,451 13-11
19-12-25 280,0010,109,47-- -- ----10,1010,101 18-11
19-12-25 300,0010,3012,21-- -- ----10,3010,304 15-11
19-12-25 350,0022,0021,26+0,74 +3,5% ----22,0022,001 16:20
19-12-25 400,0036,2234,89-- -- ----36,2234,226 19-11
19-12-25 450,0054,3153,70+0,61 +1,1% ----54,3154,314 16:37
19-12-25 500,0078,9678,07+0,89 +1,1% ----78,9678,963 15:37
19-12-25 550,0093,40107,95-- -- ----97,0093,4011 14-11
19-12-25 600,00121,10142,72-- -- ----121,10121,103 14-11
19-12-25 700,00219,00223,43-- -- ----219,00219,002 18-11
19-12-25 800,00315,00313,20-- -- ----315,00315,002 19-11
19-12-25 900,00328,40408,93-- -- ----328,40328,404 3-10
19-12-25 1.000,00484,70508,50-- -- ----484,70484,005 29-10
19-12-25 1.200,00547,50708,50-- -- ----547,50547,501 24-7
19-06-26 400,0035,2447,48-- -- ----35,2435,242 8-10
19-06-26 450,0067,9367,16-- -- ----67,9367,931 19-11
19-06-26 500,0093,0092,43-- -- ----93,0092,359 18-11
19-06-26 550,00108,00121,99-- -- ----108,00108,002 6-11
19-06-26 600,0090,00155,38-- -- --------2 18-11
19-06-26 700,00164,00232,01-- -- ----164,00164,001 20-8
19-06-26 800,00240,15318,61-- -- ----240,15240,155 30-8
19-06-26 1.000,00482,04508,50-- -- ----482,04481,994 22-10
18-12-26 280,0020,7020,19-- -- ----20,7020,701 18-11
18-12-26 300,0024,6024,72-- -- ----24,6024,601 24-10
18-12-26 350,0039,0538,20-- -- ----39,0539,051 18-11
18-12-26 400,0057,4356,22+1,21 +2,2% ----57,4357,431 16:38
18-12-26 450,0079,3178,46-- -- ----79,3176,7512 19-11
18-12-26 500,00106,47104,48-- -- ----106,47102,372 19-11
18-12-26 550,00116,44134,05-- -- ----116,44116,441 30-10
18-12-26 600,00157,38166,79-- -- ----157,38157,383 5-11
18-12-26 700,00140,50240,77-- -- ----140,50140,501 4-7
18-12-26 800,00263,36325,73-- -- ----263,82263,0430 19-9
18-12-26 900,00392,49416,20-- -- ----392,49392,493 22-10
18-12-26 1.000,00399,00510,67-- -- ----410,00399,003 29-7
18-12-26 1.200,00679,15708,50-- -- ----679,15679,151 15-11
17-12-27 280,0026,8033,17-- -- ----26,8026,801 24-9
17-12-27 300,0028,0038,22-- -- ----28,0027,502 30-7
17-12-2725350,0042,0054,78-1,25 -2,3% ----42,0042,002 26-8
17-12-27 400,0070,4571,30-- -- ----70,4570,451 18-11
17-12-27 450,0097,4795,17-- -- ----97,4797,471 19-11
17-12-27 500,00102,50121,49-- -- ----102,50102,501 12-9
17-12-27 550,00145,00151,16-- -- ----145,00145,001 29-10
17-12-27 600,00149,10183,87-- -- ----149,10149,101 15-10
17-12-27 700,00162,39256,91-- -- ----162,39162,392 4-7
17-12-27 800,00304,00337,79-- -- ----304,00304,002 5-9
17-12-27 900,00--424,65-- -- --------0 --
17-12-27 1.000,00--516,29-- -- --------0 --
17-12-27 1.200,00603,93708,50-- -- --------0 15-8
15-12-28 300,0044,0045,56-- -- ----44,0044,001 8-11
15-12-28 400,0081,0085,88-- -- ----81,0081,001 11-11
15-12-28 450,00109,70110,73-- -- ----109,70109,701 18-11
15-12-28 500,00135,45136,35-- -- ----135,45135,303 18-11
15-12-28 550,00145,00165,89-- -- ----145,00145,001 15-10
15-12-28 600,00190,00199,48-- -- ----190,00190,001 13-11
15-12-28 700,00257,66269,11-- -- ----257,66257,662 7-11
15-12-28 800,00304,05348,45-- -- ----304,05304,051 20-9
15-12-28 900,00383,00431,69-- -- ----383,00383,001 18-9
15-12-28 1.000,00502,30520,99-- -- ----502,30502,304 29-10
15-12-28 1.200,00609,33709,66-- -- --------0 15-8
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

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?