Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 672,40672,40-- -- 685,20658,80158.28617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-4-2026)
Totaal volume 833 (476 Calls, 357 Puts)
Totaal open interest bij opening 2.108 (724 Calls, 1.384 Puts)
Call / Put ratio 1,33
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 250,00--423,04-- -- --------0 --
17-04-26 300,00--373,09-- -- --------0 --
17-04-26 350,00--323,14-- -- --------0 --
17-04-26 400,00--273,19-- -- --------0 --
17-04-26 420,00265,95253,21-- -- ----265,95265,952 17-2
17-04-26 440,00249,70233,24-- -- ----249,70249,701 6-2
17-04-26 460,00188,51213,28-- -- 211,20215,20188,51188,511 20-3
17-04-26 480,00193,32193,38-- -- ----193,32193,321 19-3
17-04-26 500,00174,35173,57-- -- ----179,50174,352 19-3
17-04-26 520,00105,25153,99-- -- ----105,25105,251 31-3
17-04-26 540,00124,26134,81-10,55 -7,8% ----124,26124,261 7-4
17-04-26 560,0096,20116,16-- -- 113,65117,6596,2096,202 20-3
17-04-26 580,00105,0097,47-- -- ----105,00105,001 23-3
17-04-26 590,00------ -- --------0 --
17-04-26 600,0059,2580,33-- -- --112,0059,2559,251 2-4
17-04-26 610,00------ -- --------0 --
17-04-26 620,0032,0064,65-- -- ----32,0032,001 31-3
17-04-26 630,00------ -- --------0 --
17-04-26 640,0035,2549,63-- -- ----35,2533,703 2-4
17-04-26 650,0043,00---- -- ----43,0043,001 12:45
17-04-26 660,0033,0036,41-3,41 -9,4% ----35,0033,0012 17:15
17-04-26 670,00------ -- --------0 --
17-04-26 680,0023,4026,24-2,84 -10,8% ----29,5021,0012 16:53
17-04-26 690,00------ -- --------0 --
17-04-26 700,0015,4017,64-2,24 -12,7% ----20,0012,6516 16:53
17-04-26 710,00------ -- ---------- --
17-04-26 720,008,4011,42-3,02 -26,4% --13,1512,408,30138 17:02
17-04-26 740,005,357,15-1,80 -25,2% 4,856,857,604,9918 16:01
17-04-26 760,003,454,16-0,71 -17,1% 2,854,203,852,9836 16:39
17-04-26 780,001,832,79-0,96 -34,4% 1,002,841,831,807 17:11
17-04-26 800,001,441,44-- -- 0,10--1,451,0010 2-4
17-04-26 840,000,960,45+0,51 +113,3% ----0,960,962 12:05
17-04-26 880,001,080,13-- -- ----1,081,052 26-3
17-04-26 920,000,020,03-- -- ----0,190,0212 1-4
15-05-26 300,00--373,61-- -- --------0 --
15-05-26 350,00--323,88-- -- 322,40326,40----0 --
15-05-26 400,00--274,51-- -- --------0 --
15-05-26 440,00--235,57-- -- --------0 --
15-05-26 450,00--226,04-- -- --------0 --
15-05-26 460,00193,41216,50-- -- ----193,41193,411 20-3
15-05-26 480,00--197,74-- -- --------0 --
15-05-26 500,00--179,37-- -- --------0 --
15-05-26 520,00164,76161,37-- -- 159,75163,75164,76164,761 20-3
15-05-26 540,00134,26144,09-9,83 -6,8% 142,10146,10134,26134,261 7-4
15-05-26 560,00102,72127,37-- -- 125,10129,10102,72102,721 20-3
15-05-26 580,0098,00111,10-- -- ----98,0098,001 27-3
15-05-26 600,0073,0096,74-- -- ----73,0073,001 23-3
15-05-26 620,0052,5582,55-- -- ----52,5552,551 31-3
15-05-26 640,0070,2569,62+0,63 +0,9% ----71,6070,007 15:43
15-05-26 660,0057,6057,41+0,19 +0,3% ----59,4056,957 15:55
15-05-26 680,0048,5547,03+1,52 +3,2% ----48,5548,552 15:12
15-05-26 700,0037,9037,95-0,05 -0,1% 35,2538,1538,9036,203 15:41
15-05-26 720,0026,6730,78-- -- ----26,6721,6611 2-4
15-05-26 740,0023,1824,09-0,91 -3,8% ----23,1822,2511 15:57
15-05-26 760,0020,5118,78+1,73 +9,2% 13,50--20,5120,511 11:22
15-05-26 780,0013,4614,79-1,33 -9,0% ----10,0813,467 16:39
15-05-26 800,0010,4111,33-0,92 -8,1% ----11,2010,4120 16:39
15-05-26 840,005,606,56-0,96 -14,6% ----5,605,603 17:25
15-05-26 880,003,123,49-- -- ----3,123,121 1-4
15-05-26 920,002,002,17-0,17 -7,8% ----2,002,001 12:13
19-06-26 140,00510,32533,18-- -- 530,85534,85510,32510,3222 30-3
19-06-26 160,00490,52513,24-- -- 510,95514,95490,52490,529 30-3
19-06-26 180,00470,60493,30-- -- ----470,60470,6010 30-3
19-06-26 200,00450,89473,37-- -- ----450,89450,1053 30-3
19-06-26 220,00204,00453,47-249,47 -55,0% 451,35455,35204,00204,001 19-8
19-06-26 240,00411,54433,61-- -- 431,55435,55411,54411,5419 30-3
19-06-26 250,00276,11423,70-147,59 -34,8% ----276,11276,115 13-11
19-06-26 280,00213,00394,07-181,07 -45,9% ----213,00213,001 18-9
19-06-26 300,00373,88374,44-0,56 -0,1% ----373,88373,881 13:17
19-06-26 320,00359,33354,85-- -- 352,80356,80359,82359,3315 16-1
19-06-26 340,00366,40335,36-- -- 333,30337,30366,40366,401 18-2
19-06-26 350,00302,20325,62-- -- 323,55327,55302,20302,201 27-3
19-06-26 360,00294,39316,00-- -- 313,85317,85294,39294,392 30-3
19-06-26 380,00187,00296,77-109,77 -37,0% ----187,00187,002 13-10
19-06-26 400,00287,70277,63-- -- ----287,70287,701 3-3
19-06-26 420,00276,75258,78-- -- 256,20260,20276,75276,752 19-1
19-06-26 440,00200,33239,94-- -- 237,35241,35200,33200,332 7-1
19-06-26 450,00203,40230,80-- -- ----203,40203,406 27-3
19-06-26 460,00194,60221,67-- -- ----194,60194,606 27-3
19-06-26 480,00248,77203,70-- -- 200,60204,60257,01246,458 24-2
19-06-26 500,00181,00185,05-- -- ----181,00181,001 2-4
19-06-26 520,00--168,92-- -- 165,70169,70----0 --
19-06-26 540,00128,00151,66-- -- 149,10153,10128,00128,002 2-4
19-06-26 550,00171,24143,60-- -- ----171,24171,241 25-3
19-06-26 560,00--136,55-- -- --------0 --
19-06-26 580,00127,00121,35+5,65 +4,7% 111,00--127,00111,002 12:13
19-06-26 600,0090,90106,98-- -- ----90,9090,901 2-4
19-06-26 620,00113,2094,03-- -- ----113,20113,2010 25-3
19-06-26 640,0073,9081,52-- -- ----73,9073,901 1-4
19-06-26 650,0080,2075,34+4,86 +6,5% 60,00--80,2072,705 11:08
19-06-26 660,0069,0069,89-0,89 -1,3% ----69,0069,001 14:46
19-06-26 680,0050,3059,84-- -- ----50,3046,7514 2-4
19-06-26 700,0054,4550,94+3,51 +6,9% 47,9551,8554,4551,503 12:09
19-06-26 720,0043,4542,99+0,46 +1,1% 40,1042,9543,5043,454 10:46
19-06-26 740,0022,3036,06-- -- ----22,3022,301 31-3
19-06-26 750,0027,8532,95-- -- ----27,8527,852 1-4
19-06-26 760,0032,2630,13+2,13 +7,1% ----32,2632,261 11:22
19-06-26 800,0014,1920,51-- -- ----14,1912,622 31-3
19-06-26 850,0011,2412,54-- -- ----11,249,0718 2-4
19-06-26 880,008,809,12-0,32 -3,5% ----8,808,803 10:02
19-06-26 900,007,007,62-- -- 6,008,007,007,003 1-4
19-06-26 1.000,002,353,04-- -- ----2,572,3531 1-4
19-06-26 1.200,000,751,06-- -- ----0,750,751 1-4
19-06-26 1.400,00--0,18-- -- --------0 --
18-09-26 160,00397,63513,33-115,70 -22,5% 511,45515,45397,63397,6317 9-12
18-09-26 180,00343,69493,50-149,81 -30,4% 491,80495,80343,69343,691 13-11
18-09-26 200,00421,50473,76-- -- ----421,50421,501 6-1
18-09-26 220,00--454,20-- -- 452,85456,85----0 --
18-09-26 240,00--434,71-- -- 433,55437,55----0 --
18-09-26 250,00--425,10-- -- 423,95427,95----0 --
18-09-26 300,00232,68377,48-144,80 -38,4% ----232,68232,681 13-11
18-09-26 340,00342,72340,11-- -- 338,70342,70342,72342,722 15-1
18-09-26 350,00396,65330,96-- -- 329,45333,45396,65396,651 25-2
18-09-26 360,00175,08321,81-146,73 -45,6% 320,20324,20175,08174,403 31-12
18-09-26 380,00192,85303,53-- -- ----192,98192,853 2-1
18-09-26 400,00300,50285,93-- -- ----300,50300,501 10-2
18-09-26 420,00307,76268,34-- -- ----307,76301,672 21-1
18-09-26 440,00252,50251,73-- -- 248,95252,95252,50252,502 3-3
18-09-26 460,00240,90234,86-- -- ----240,90240,901 3-3
18-09-26 480,00271,04218,30-- -- 215,70219,70271,04271,041 26-2
18-09-26 500,00202,00201,87-- -- ----202,00201,002 19-3
18-09-26 550,00188,79165,15-- -- ----188,79188,792 10-3
18-09-26 600,00138,50131,94+6,56 +5,0% ----138,50138,501 11:17
18-09-26 650,00101,80103,35-1,55 -1,5% 100,55103,60109,00101,803 13:50
18-09-26 700,0075,0078,90-3,90 -4,9% ----79,5075,0012 17:02
18-09-26 750,0059,6059,90-0,30 -0,5% ----62,0055,4018 16:25
18-09-26 800,0045,6044,56+1,04 +2,3% ----45,6044,009 10:58
18-09-26 850,0030,7532,79-- -- ----30,7530,751 1-4
18-09-26 900,0018,1224,13-- -- ----18,1218,121 31-3
18-09-26 1.000,009,9712,88-- -- ----9,979,971 2-4
18-09-26 1.200,004,004,10-- -- 2,964,734,004,004 27-3
18-09-26 1.400,001,931,89+0,04 +2,1% ----1,931,931 7-4
18-12-26 180,00--499,70-- -- --------0 --
18-12-26 200,00509,50478,55-- -- ----509,50509,505 21-1
18-12-26 220,00--458,50-- -- --------0 --
18-12-26 240,00473,95440,08-- -- 437,30441,30473,95473,951 30-1
18-12-26 250,00408,52430,39-- -- ----408,52408,4731 30-3
18-12-26 280,00380,94402,31-- -- ----380,94380,7029 30-3
18-12-26 300,00382,42383,48-1,06 -0,3% ----382,88382,422 13:49
18-12-26 350,00340,00338,48-- -- 336,55340,55340,00337,756 3-3
18-12-26 380,00312,50312,33-- -- ----312,50312,504 3-3
18-12-26 400,00259,27295,21-- -- ----259,27258,923 23-3
18-12-26 420,00339,22278,65-- -- ----339,22339,221 26-2
18-12-26 440,00262,25262,50-- -- 260,60264,60263,50261,804 3-3
18-12-26 450,00265,61254,37+11,24 +4,4% 252,65256,65265,61265,611 12:02
18-12-26 460,00247,00246,57-- -- 244,85248,85247,00247,004 3-3
18-12-26 480,00272,00231,37-- -- ----272,00272,004 4-3
18-12-26 500,00182,20216,71-- -- 214,80218,80182,20182,206 23-3
18-12-26 550,00188,57182,42-- -- ----193,20185,9570 26-3
18-12-26646600,00148,64151,33-0,02 0,0% ----148,64148,641 1-4
18-12-26 650,00107,30124,11-- -- 90,00--107,30107,301 2-4
18-12-26 700,00103,00100,59+2,41 +2,4% ----103,00103,001 10:53
18-12-26 750,0079,1081,55-- -- ----79,1074,102 1-4
18-12-26 800,0069,0065,69+3,31 +5,0% ----69,0060,5042 12:15
18-12-26 850,0040,0052,33-- -- ----40,0040,005 31-3
18-12-26 900,0039,0040,92-- -- ----39,0039,001 2-4
18-12-26 1.000,0026,7526,38+0,37 +1,4% ----26,8026,755 15:46
18-12-26 1.200,0011,0711,09-0,02 -0,2% ----11,0711,0712 12:31
18-12-26 1.400,006,705,36-- -- ----6,706,701 26-3
19-03-27 250,00433,12433,25-0,13 0,0% ----433,12433,121 13:49
19-03-27 300,00--389,07-- -- --------0 --
19-03-27 350,00--345,91-- -- --------0 --
19-03-27 400,00--304,70-- -- --------0 --
19-03-27 460,00--258,55-- -- 256,30260,30----0 --
19-03-27 480,00--244,10-- -- --------0 --
19-03-27 500,00--229,99-- -- 227,80231,80----0 --
19-03-2723550,00177,35197,22-0,10 -0,1% 194,95198,95180,00177,3523 2-4
19-03-27 600,00163,86167,81-- -- ----163,86163,861 24-3
19-03-27 650,00--141,71-- -- --------0 --
19-03-27 700,00115,80118,79-- -- 90,00--115,80114,302 1-4
19-03-27 750,0085,2599,53-- -- ----85,2585,251 2-4
19-03-27 800,00--82,88-- -- --------0 --
19-03-27 850,0060,7568,71-- -- ----60,7560,751 27-3
19-03-27 900,00--57,26-- -- --------0 --
19-03-27 1.000,0032,5739,21-- -- ----32,5732,571 2-4
19-03-27 1.200,0018,9519,03-0,08 -0,4% ----18,9518,1530 16:25
18-06-27 200,00476,12482,37-- -- ----476,12476,121 5-2
18-06-27 240,00459,25446,38-- -- ----459,25459,251 16-1
18-06-27 250,00471,16437,41-- -- 434,05441,05471,16470,895 21-1
18-06-27 300,00405,50393,43-- -- ----405,50405,501 16-1
18-06-27 350,00367,00351,85-- -- 348,15355,15367,00367,001 10-2
18-06-27 400,00300,00311,99-- -- ----300,00300,001 1-4
18-06-27 450,00319,14274,72-- -- ----319,14319,141 22-1
18-06-27 500,00236,40240,77-- -- ----239,00236,402 2-4
18-06-27 600,00166,50181,14-- -- ----166,50166,501 27-3
18-06-27 700,00139,00133,65+5,35 +4,0% --146,00139,00139,001 11:15
18-06-27 800,0093,6098,14-- -- ----93,6093,601 1-4
18-06-27 900,0068,2571,57-- -- ----68,2568,004 1-4
18-06-27 1.000,0055,1052,26-- -- ----55,1055,101 26-3
18-06-27 1.200,0028,2528,40-0,15 -0,5% ----29,0028,104 14:37
18-06-27 1.600,007,9010,69-- -- ----7,907,903 31-3
17-12-2710200,00517,86486,74+0,98 +0,2% ----517,86517,455 26-1
17-12-27 240,00382,00452,29-- -- ----382,00382,001 6-1
17-12-27 250,00448,51443,78-- -- ----448,51448,511 6-3
17-12-27 280,00428,60418,82-- -- 415,55422,55429,75428,604 16-1
17-12-27 300,00419,00402,59-- -- 399,20406,20419,00419,001 19-1
17-12-27 350,00375,21363,37-- -- ----375,21375,211 26-3
17-12-27 400,00359,90326,43-- -- 323,10330,10359,90358,882 4-3
17-12-27 450,00264,00291,90-- -- 288,80295,80264,00264,001 27-3
17-12-27 500,00268,41260,18+8,23 +3,2% 257,00264,00268,41268,411 12:02
17-12-27 550,00227,00231,62-- -- ----227,00227,001 1-4
17-12-27 600,00186,30204,99-- -- ----186,30186,301 2-4
17-12-27 700,00177,00159,99-- -- --184,00181,00177,002 25-3
17-12-27 800,00126,00124,23+1,77 +1,4% 100,00--126,00126,001 10:44
17-12-27 900,0090,0096,94-- -- ----90,0090,001 1-4
17-12-27 1.000,0073,2575,46-- -- ----73,2573,154 1-4
17-12-27 1.200,0040,0046,30-- -- ----40,0040,001 31-3
17-12-27 1.600,0020,0019,75+0,25 +1,3% ----20,0020,001 14:55
15-12-283150,00471,75537,59-0,28 -0,1% ----471,75471,751 14-1
15-12-281200,00246,36496,63-0,24 0,0% ----246,36246,361 5-9
15-12-28 250,00--457,47-- -- --------0 --
15-12-28 280,00--434,76-- -- --------0 --
15-12-28 300,00457,00420,18-- -- ----457,00457,002 23-2
15-12-28 350,00--385,04-- -- --------0 --
15-12-28 400,00204,10352,40-148,30 -42,1% ----204,10204,102 20-11
15-12-28 450,00306,20322,02-- -- ----306,20306,202 1-4
15-12-28 500,00286,30294,09-7,79 -2,6% ----286,30286,301 16:33
15-12-28 550,00241,00268,31-- -- ----241,00241,001 23-3
15-12-28 600,00239,36244,84-- -- ----239,36239,361 17-3
15-12-28 700,00194,75203,40-- -- ----194,75194,751 1-4
15-12-28 800,00171,00169,51+1,49 +0,9% ----175,00171,003 15:33
15-12-28 900,00165,78141,68-- -- ----165,78159,602 5-3
15-12-28 1.000,00146,00118,95-- -- ----146,00146,005 26-2
15-12-28 1.200,0074,0085,21-- -- ----74,0074,001 31-3
15-12-28 1.600,0044,2547,00-- -- ----44,3544,256 1-4
21-12-29 150,00586,95543,66-- -- ----586,95586,646 24-2
21-12-29 200,00381,00506,32-125,32 -24,8% ----381,00381,001 6-10
21-12-29 250,00234,18470,19-236,01 -50,2% ----234,18234,181 10-9
21-12-29 280,00393,00449,54-- -- ----393,00393,003 31-3
21-12-29 300,00409,15436,24-- -- ----409,15409,151 15-1
21-12-29 350,00252,61404,45-151,84 -37,5% ----252,61252,613 16-12
21-12-29 400,00400,00374,75-- -- ----400,00400,001 18-2
21-12-29 450,00375,00347,44-- -- ----375,00375,003 29-1
21-12-29 500,00318,00322,70-- -- ----318,00313,003 19-3
21-12-29 550,00318,00298,67-- -- --350,00318,00318,001 25-3
21-12-29 600,00267,00277,14-- -- ----267,00265,502 1-4
21-12-29 700,00235,00238,64-- -- ----235,00235,001 17-3
21-12-29 800,00243,49206,25-- -- ----243,49243,492 26-2
21-12-2941900,00162,63178,96+0,12 +0,1% ----162,63162,3115 2-4
21-12-29 1.000,00144,19156,20-- -- ----144,19144,195 30-3
21-12-29 1.200,00117,50120,75-- -- ----117,50117,501 29-1
21-12-29 1.600,00--76,09-- -- --------0 --
20-12-30 250,00--480,86-- -- --------0 --
20-12-30 300,00--449,93-- -- --------0 --
20-12-30 350,00--420,65-- -- --------0 --
20-12-30 400,00--393,48-- -- --------0 --
20-12-30 450,00273,84368,20-- -- ----273,84273,842 5-1
20-12-30 500,00325,00344,77-- -- ----325,00325,007 2-4
20-12-30 600,00289,15303,54-- -- ----289,15284,004 2-4
20-12-30 700,00270,00267,44-- -- ----270,00270,001 9-2
20-12-30 800,00210,45236,36-- -- ----210,45210,451 31-3
20-12-30 900,00185,62210,46-- -- ----185,62185,625 30-3
20-12-30 1.000,00171,63187,29-- -- ----171,63171,3115 2-4
20-12-30 1.200,00142,85151,61-- -- ----142,85142,854 1-4
20-12-30 1.600,00112,00104,11-- -- ----112,00110,005 13-3
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

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?