Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 600,80603,20-2,40 -0,4% 604,20582,20210.61517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-4-2024)
Totaal volume 1.837 (1.022 Calls, 815 Puts)
Totaal open interest bij opening 116 (0 Calls, 116 Puts)
Call / Put ratio 1,25
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-04-24 420,000,020,01+0,01 +100,0% ----0,020,0210 15-4
19-04-24 440,000,080,04-- -- ----0,090,082 12-4
19-04-24 460,000,200,12+0,08 +66,7% ----0,200,121 15-4
19-04-24 470,000,150,18-- -- ----0,150,151 12-4
19-04-24 480,000,460,30-- -- --------1 11-4
19-04-24 490,000,200,45-0,25 -55,6% ----0,300,165 15-4
19-04-24 500,000,300,60-0,30 -50,0% ----0,300,304 15-4
19-04-24 510,000,250,81-0,56 -69,1% ----0,250,254 15-4
19-04-24 520,000,501,15-0,65 -56,5% ----0,500,347 15-4
19-04-24 540,001,032,58-1,55 -60,1% ----1,400,8019 15-4
19-04-24 550,001,304,03-2,73 -67,7% ----1,831,3020 15-4
19-04-24 560,002,556,10-3,55 -58,2% ----5,001,8050 15-4
19-04-24 570,003,009,05-6,05 -66,9% ----6,853,0042 15-4
19-04-24 580,006,5013,05-6,55 -50,2% ----7,804,3367 15-4
19-04-24 590,009,3518,11-8,76 -48,4% ----14,007,3020 15-4
19-04-24 600,0013,4024,19-10,79 -44,6% ----18,5010,0073 15-4
19-04-24 610,0018,8531,21-12,36 -39,6% ----18,9514,2548 15-4
19-04-24 620,0021,5039,05-17,55 -44,9% ----33,5021,5016 15-4
19-04-24 630,00--47,58-- -- --------0 --
19-04-24 640,0042,0056,63-14,63 -25,8% ----49,6542,006 15-4
19-04-24 680,0078,2795,41-- -- ----78,2778,272 12-4
19-04-24 720,00117,20135,40-- -- ----117,20117,202 12-4
19-04-24 760,00--175,40-- -- --------0 --
17-05-24 360,000,420,43-0,01 -2,3% ----0,420,4210 15-4
17-05-24 380,000,710,64-- -- ----0,710,7110 3-4
17-05-24 400,001,000,89-- -- ----1,001,001 4-4
17-05-24 420,000,951,28-0,33 -25,8% ----0,950,951 15-4
17-05-24 440,001,851,98-0,13 -6,6% ----1,851,851 15-4
17-05-24 460,002,052,97-0,92 -31,0% ----2,052,051 15-4
17-05-24 480,003,054,54-1,49 -32,8% ----3,053,051 15-4
17-05-24 490,003,605,50-1,90 -34,5% ----3,603,601 15-4
17-05-24 500,005,036,88-1,85 -26,9% ----5,504,658 15-4
17-05-24 510,006,178,37-2,20 -26,3% ----6,205,926 15-4
17-05-24 520,007,7510,40-2,65 -25,5% ----9,106,7014 15-4
17-05-24 540,0011,6015,38-3,78 -24,6% ----12,409,9570 15-4
17-05-24 560,0017,1022,13-5,03 -22,7% ----17,1014,7516 15-4
17-05-24 580,0024,0030,85-6,85 -22,2% ----29,4521,50101 15-4
17-05-24 600,0032,5041,67-9,17 -22,0% ----39,0034,0014 15-4
17-05-24 620,0065,0054,62-- -- ----65,0065,001 5-4
17-05-24 640,0060,8569,04-- -- ----60,8553,006 12-4
17-05-24 680,00109,80102,16-- -- ----110,38109,802 8-4
17-05-24 700,00122,40120,13-- -- ----122,40122,401 21-3
17-05-24 720,00142,40138,70-- -- ----142,40142,401 21-3
17-05-24 740,00160,70157,55-- -- ----173,00160,704 21-3
17-05-24 760,00164,95176,71-11,76 -6,7% ----169,30164,952 15-4
17-05-24 780,00174,00196,17-- -- ----188,00174,003 12-4
21-06-24 100,000,070,01-- -- ----0,070,075 8-3
21-06-24 150,000,060,01-- -- ----0,060,061 19-3
21-06-24 180,000,100,01-- -- ----0,100,102 26-3
21-06-24 200,000,250,02-- -- ----0,250,204 11-3
21-06-24 220,000,190,06-- -- ----0,190,191 21-3
21-06-24 240,000,470,14-- -- --------3 8-4
21-06-24 280,000,730,43-- -- --------1 12-4
21-06-24 300,000,610,60-- -- ----0,610,61100 11-4
21-06-24 340,000,901,08-0,18 -16,7% ----0,900,901 15-4
21-06-24 350,001,321,23-- -- ----1,321,322 12-4
21-06-24 360,002,701,44-- -- ----2,702,701 14-3
21-06-24 380,001,701,93-0,23 -11,9% ----1,701,701 15-4
21-06-24 400,002,862,66-- -- ----2,862,861 3-4
21-06-24 420,004,233,57-- -- ----4,234,232 5-4
21-06-24 440,003,824,79-0,97 -20,3% ----3,823,822 15-4
21-06-24 450,004,305,68-1,38 -24,3% ----4,304,302 15-4
21-06-24 460,005,226,73-1,51 -22,4% ----5,225,222 15-4
21-06-24 480,009,809,39-- -- ----9,807,406 12-4
21-06-24 490,0012,2010,87-- -- ----12,2012,202 11-4
21-06-24 500,0010,2012,84-2,64 -20,6% ----11,0010,202 15-4
21-06-24 510,0011,9515,06-3,11 -20,7% ----11,9511,955 15-4
21-06-24 520,0015,1617,48-2,32 -13,3% ----15,1615,161 15-4
21-06-24 540,0017,2023,35-- -- ----17,2017,2013 12-4
21-06-24 550,0023,2726,92-3,65 -13,6% ----23,2723,271 15-4
21-06-24 560,0025,4530,84-5,39 -17,5% ----25,4525,451 15-4
21-06-24 580,0031,4539,99-8,54 -21,4% ----31,5031,452 15-4
21-06-24 600,0040,1550,68-10,53 -20,8% ----43,0040,152 15-4
21-06-24 620,0050,0062,98-12,98 -20,6% ----51,7050,0011 15-4
21-06-24 640,0071,5076,76-- -- ----71,5066,502 12-4
21-06-24 650,0069,0084,23-15,23 -18,1% ----74,9069,003 15-4
21-06-24 680,00--107,83-- -- --------0 --
21-06-24 700,00106,00124,76-18,76 -15,0% ----109,75106,002 15-4
21-06-24 720,00--142,59-- -- --------0 --
21-06-24 760,00--179,67-- -- --------0 --
21-06-24 800,00196,30217,86-21,56 -9,9% ----196,30195,6615 15-4
21-06-24 900,00336,25316,10-- -- ----336,25336,251 26-2
20-09-24 240,000,991,11-0,12 -10,8% ----0,990,991 15-4
20-09-24 250,001,101,25-0,15 -12,0% ----1,151,1030 15-4
20-09-24 300,002,302,33-- -- ----2,302,301 22-3
20-09-24 340,005,503,72-- -- ----5,505,1020 11-3
20-09-24 360,004,154,78-- -- ----4,154,151 12-4
20-09-24 380,005,456,11-0,66 -10,8% ----5,455,451 15-4
20-09-24 400,006,757,81-1,06 -13,6% ----6,756,751 15-4
20-09-24 420,008,769,96-- -- ----8,768,761 12-4
20-09-24 440,0014,0012,88-- -- ----14,0014,001 22-3
20-09-24 450,0015,2014,54-- -- ----15,2015,201 2-4
20-09-24 460,0013,8016,23-2,43 -15,0% ----13,8013,804 15-4
20-09-24 480,0017,5020,60-3,10 -15,0% ----17,5017,504 15-4
20-09-24 500,0022,5725,62-3,05 -11,9% ----22,5722,571 15-4
20-09-24 550,0037,9342,98-5,05 -11,7% ----37,9337,931 15-4
20-09-24 600,0059,5067,18-7,68 -11,4% ----59,5059,053 15-4
20-09-24 650,0098,1598,64-- -- ----98,1598,155 25-3
20-09-24 700,00156,16135,78-- -- ----156,16156,161 12-3
20-09-24 800,00255,30222,36-- -- ----255,30255,301 13-2
20-09-24 900,00309,25317,65-- -- ----309,25309,257 10-4
20-12-24 100,000,160,12-- -- ----0,160,163 25-3
20-12-24 150,000,480,65-0,17 -26,2% ----0,480,481 15-4
20-12-24 180,000,981,00-- -- ----0,980,981 21-3
20-12-24 200,001,181,36-0,18 -13,2% ----1,181,181 15-4
20-12-24116220,001,651,77+0,02 +1,1% 1,402,101,651,6512 11-4
20-12-24 240,002,772,31-- -- --------1 20-3
20-12-24 250,002,602,57+0,03 +1,2% ----2,602,602 15-4
20-12-24 280,003,613,67-- -- --------1 9-4
20-12-24 300,004,204,57-0,37 -8,1% ----4,204,201 15-4
20-12-24 350,007,457,86-0,41 -5,2% ----7,457,451 15-4
20-12-24 400,0012,9013,55-- -- ----12,9012,901 10-4
20-12-24 420,0015,2016,79-1,59 -9,5% ----15,2015,201 15-4
20-12-24 440,0018,4620,49-2,03 -9,9% ----18,4618,461 15-4
20-12-24 450,0023,0022,68-- -- ----23,0023,002 10-4
20-12-24 460,0021,3525,02-- -- ----21,4021,354 12-4
20-12-24 480,0027,5030,08-- -- ----27,5027,504 12-4
20-12-24 500,0033,1036,11-3,01 -8,3% ----33,2131,6012 15-4
20-12-24 550,0050,0854,89-4,81 -8,8% ----50,0850,012 15-4
20-12-24 600,0071,2579,22-7,97 -10,1% ----71,2571,202 15-4
20-12-24 650,00108,97109,56-- -- ----108,97107,502 4-3
20-12-24 700,00131,50144,89-13,39 -9,2% ----131,50131,501 15-4
20-12-24 800,00234,00227,19-- -- ----234,15234,002 21-3
20-12-24 900,00340,00319,58-- -- ----340,00340,001 11-3
21-03-25 350,0010,9011,64-0,74 -6,4% ----10,9010,901 15-4
21-03-25 400,0018,7018,91-- -- ----19,4018,6020 4-4
21-03-25 450,0026,2029,44-- -- ----26,2026,202 12-4
21-03-25 500,0039,9844,16-- -- ----39,9839,981 12-4
21-03-25 550,0059,1163,52-4,41 -6,9% ----59,1159,111 15-4
21-03-25 600,0082,0088,09-6,09 -6,9% ----84,2582,002 15-4
21-03-25 650,00--117,79-- -- --------0 --
21-03-25 700,00139,60152,11-12,51 -8,2% ----140,55139,6020 15-4
21-03-25 800,00214,60231,53-16,93 -7,3% ----214,60213,9615 15-4
21-03-25 900,00321,00321,61-- -- ----321,00321,001 26-3
20-06-25 280,008,108,12-- -- ----8,108,102 11-4
20-06-25 300,0010,259,89-- -- ----10,2510,251 5-4
20-06-25 350,0016,1015,97-- -- ----16,1016,102 11-4
20-06-25 400,0025,0024,66-- -- ----25,0025,001 5-4
20-06-25 450,0035,2936,58-- -- ----35,2935,291 27-3
20-06-25 500,0046,8352,42-- -- ----48,5046,832 12-4
20-06-25 600,0087,3397,34-- -- ----87,3387,331 12-4
20-06-25 700,00--159,79-- -- --------0 --
20-06-25 800,00241,50236,65-- -- ----241,50241,503 8-4
19-12-25 200,005,005,47-- -- ----5,005,001 2-4
19-12-25 220,007,256,86-- -- ----7,257,251 10-4
19-12-25 240,008,258,53-- -- --------1 12-4
19-12-25 250,009,459,450,00 0,0% ----9,259,253 15-4
19-12-25 280,0011,9512,68-0,73 -5,8% ----11,9511,951 15-4
19-12-25 300,0015,7515,30-- -- ----15,7515,751 10-4
19-12-25 350,0023,8023,36-- -- ----23,8023,801 5-4
19-12-25 400,0035,5034,08-- -- ----35,5035,501 13-3
19-12-25 450,0046,2547,88-- -- ----46,2546,251 8-3
19-12-25 500,0061,2565,15-3,90 -6,0% ----61,2561,251 15-4
19-12-25 600,00104,40111,05-- -- ----104,40104,401 12-4
19-12-25 700,00172,95171,34-- -- ----173,07172,8815 27-2
19-12-25 800,00253,13244,97-- -- ----253,13253,132 13-3
18-12-26 280,0022,8021,13-- -- --------1 8-4
18-12-26 300,0025,6224,87-- -- ----25,6225,621 16-2
18-12-26 350,0037,8535,78-- -- ----37,8537,851 11-3
18-12-26 400,0046,8049,20-- -- ----46,8046,801 27-3
18-12-26 450,0068,2865,62-- -- ----68,2868,281 19-2
18-12-26 500,0085,7084,75-- -- ----85,7085,701 5-4
18-12-26 600,00135,00132,12-- -- ----135,00135,005 28-3
18-12-26 700,00180,00191,10-- -- ----180,00180,002 12-4
18-12-26 800,00288,17260,72-- -- ----288,17287,6619 21-2
17-12-27 280,0029,0028,45-- -- ----29,0029,001 13-3
17-12-27 300,0033,1032,91-- -- ----33,1033,101 26-2
17-12-27 350,0043,2045,78-2,58 -5,6% ----43,2043,203 15-4
17-12-27 400,0066,1761,06-- -- ----66,1764,507 12-3
17-12-27 450,0075,7378,99-- -- ----75,7375,732 7-3
17-12-27 500,0094,0099,44-5,44 -5,5% ----94,0094,002 15-4
17-12-27 550,00125,25122,39-- -- ----125,25125,251 5-3
17-12-27 600,00140,56148,03-7,47 -5,0% ----140,56140,561 15-4
17-12-27 800,00263,40274,00-10,60 -3,9% ----263,40263,401 15-4
17-12-27 1.000,00--432,50-- -- --------0 --
15-12-28 300,0039,1040,65-1,55 -3,8% ----39,1039,101 15-4
15-12-28 400,0076,0071,71-- -- ----76,0076,001 11-3
15-12-28 450,0087,4390,76-- -- ----87,4387,432 2-4
15-12-28 500,00113,00112,40-- -- ----113,00113,001 4-4
15-12-28 550,00136,81136,09-- -- ----136,81136,811 9-4
15-12-28 600,00155,16162,22-7,06 -4,4% ----155,16155,161 15-4
15-12-28 800,00275,75286,90-- -- ----275,75275,751 12-4
15-12-28 1.000,00438,85440,60-- -- ----438,85438,852 26-3
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?