Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 858,00851,60+6,40 +0,8% 861,40847,0016.70709:51

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-4-2026)
Totaal volume 1.113 (555 Calls, 558 Puts)
Totaal open interest bij opening 2.170 (1.256 Calls, 914 Puts)
Call / Put ratio 0,99
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 300,00--537,99-- -- --------0 --
15-05-26 350,00--488,06-- -- --------0 --
15-05-26 400,00--438,12-- -- --------0 --
15-05-26 440,00--398,18-- -- --------0 --
15-05-26 450,00--388,19-- -- --------0 --
15-05-26 460,00193,41378,21-- -- ----193,41193,411 20-3
15-05-26 480,00283,20358,25-- -- ----283,20283,201 16-4
15-05-26 500,00264,21338,30-- -- ----264,21264,212 15-4
15-05-26 520,00272,87318,37-- -- ----272,87272,871 17-4
15-05-26 540,00193,29298,47-- -- ----193,29193,291 9-4
15-05-26 560,00175,49278,62-- -- ----175,49175,491 9-4
15-05-26 580,00196,58258,81-- -- ----196,58196,581 17-4
15-05-26 600,00171,66239,07-- -- ----171,66171,661 16-4
15-05-26 620,00173,61219,42-- -- ----173,61173,611 21-4
15-05-26 640,00213,00199,85-- -- ----213,00213,001 22-4
15-05-2629660,00177,90180,46+13,17 +7,3% ----177,90177,901 13:47
15-05-26117680,00164,98161,29+12,89 +8,0% ----164,98157,903 14:35
15-05-26 700,00141,20142,26-- -- ----158,00141,207 22-4
15-05-26 720,00118,50123,82-5,32 -4,3% ----118,50118,501 13:18
15-05-26 740,00116,00105,97+10,03 +9,5% ----116,00116,003 17:05
15-05-26 760,0083,0889,15-6,07 -6,8% ----90,0083,086 23-4
15-05-26 780,0079,1473,07+6,07 +8,3% ----82,0079,144 16:03
15-05-26 800,0064,3458,69+5,65 +9,6% ----64,3454,004 16:53
15-05-26 820,0051,0046,07+4,93 +10,7% ----51,0043,905 15:25
15-05-26 840,0039,5035,17+4,33 +12,3% ----40,5032,5016 17:27
15-05-26 860,0029,2326,17+3,06 +11,7% ----29,9529,106 16:53
15-05-26 880,0021,2318,73+2,50 +13,3% ----21,2316,109 16:53
15-05-2612900,0015,5013,38+3,38 +25,3% ----15,7511,208 16:27
15-05-26 920,0010,709,20+1,50 +16,3% ----11,107,4032 17:11
15-05-26 960,004,704,08+0,62 +15,2% --6,604,863,1011 16:56
15-05-26 1.000,001,601,71-0,11 -6,4% ----1,601,502 23-4
19-06-26 140,00510,32697,79-- -- ----510,32510,3222 30-3
19-06-26 160,00490,52677,82-- -- ----490,52490,529 30-3
19-06-2610180,00470,60657,85+13,98 +2,1% ----470,60470,6010 30-3
19-06-26 200,00450,89637,88-- -- ----450,89450,1053 30-3
19-06-26 220,00204,00617,92-413,92 -67,0% ----204,00204,001 19-8
19-06-26 240,00411,54597,96-- -- ----411,54411,5419 30-3
19-06-26 250,00276,11587,98-311,87 -53,0% ----276,11276,115 13-11
19-06-26 280,00213,00558,04-345,04 -61,8% ----213,00213,001 18-9
19-06-26 300,00373,88538,09-- -- ----373,88373,881 7-4
19-06-26 320,00359,33518,13-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40498,20-- -- ----366,40366,401 18-2
19-06-26 350,00302,20488,24-- -- ----302,20302,201 27-3
19-06-26 360,00294,39478,27-- -- ----294,39294,392 30-3
19-06-2665380,00187,00458,34+13,92 +3,0% ----187,00187,002 13-10
19-06-26 400,00287,70438,42-- -- ----287,70287,701 3-3
19-06-26 420,00276,75418,55-- -- ----276,75276,752 19-1
19-06-26 440,00200,33398,69-- -- ----200,33200,332 7-1
19-06-26 450,00203,40389,38-- -- ----203,40203,406 27-3
19-06-26 460,00375,75379,51-- -- ----375,75375,172 22-4
19-06-26 480,00248,77359,74-- -- ----257,01246,458 24-2
19-06-26 500,00352,50339,87+12,63 +3,7% ----352,50352,501 15:09
19-06-26 520,00--320,36-- -- --------0 --
19-06-26 540,00240,73300,71-- -- ----240,73240,731 17-4
19-06-26 550,00282,11290,96-- -- --325,00306,00282,117 22-4
19-06-26 560,00--281,21-- -- --------0 --
19-06-26 580,00271,16261,71-- -- ----271,16271,161 22-4
19-06-26 600,00246,85242,46+4,39 +1,8% ----246,85246,851 15:34
19-06-26 620,00146,30223,51-- -- ----146,30146,301 15-4
19-06-26 640,0073,90204,66-- -- ----73,9073,901 1-4
19-06-26 650,00203,00195,51-- -- ----203,00203,003 22-4
19-06-26 660,00148,75186,46-- -- ----148,75148,751 21-4
19-06-26 680,00173,24168,57-- -- ----173,24173,241 22-4
19-06-26 700,00149,00151,55-2,55 -1,7% ----149,00149,001 13:02
19-06-26 720,00132,32135,05-- -- ----146,05132,3214 22-4
19-06-26 740,00113,00119,21-- -- ----122,00113,002 22-4
19-06-26122750,00117,20111,41+11,49 +10,3% ----117,20117,206 16:22
19-06-26 760,00114,10104,24+9,86 +9,5% ----114,10114,101 17:05
19-06-26 780,0085,4890,20-4,72 -5,2% ----85,4885,481 23-4
19-06-26 800,0082,4077,95+4,45 +5,7% ----82,4071,7217 16:21
19-06-2629820,0063,0066,09+8,76 +13,3% ----63,0063,002 11:37
19-06-26 840,0054,0555,17-- -- ----54,0554,052 22-4
19-06-26 850,0048,8050,50-- -- ----60,1046,8548 22-4
19-06-26 860,0046,4045,92-- -- ----49,2546,403 22-4
19-06-26 880,0037,7437,93-- -- ----43,9537,749 22-4
19-06-26 900,0036,2531,07+5,18 +16,7% ----36,2536,2515 17:05
19-06-26 920,0028,9025,26+3,64 +14,4% ----29,1523,009 15:13
19-06-26 960,0014,2516,29-2,04 -12,5% ----15,0014,2515 12:20
19-06-26 1.000,0011,9010,21+1,69 +16,6% ----11,909,1519 15:45
19-06-26 1.100,004,223,36-- -- ----4,223,753 22-4
19-06-26 1.200,001,120,89+0,23 +25,8% ----1,131,008 12:51
19-06-26 1.400,00--0,04-- -- --------0 --
17-07-26 400,00--439,21-- -- --------0 --
17-07-26 450,00--390,17-- -- --------0 --
17-07-26 520,00--322,28-- -- --------0 --
17-07-26 560,00--284,22-- -- --------0 --
17-07-26 600,00--247,00-- -- --------0 --
17-07-26 640,00--211,07-- -- --------0 --
17-07-26 660,00--193,87-- -- --------0 --
17-07-26 680,00140,50176,83-- -- ----140,50140,501 21-4
17-07-261700,00120,96160,78+12,07 +7,5% ----120,96120,961 21-4
17-07-26 720,00140,73145,02-- -- ----140,73140,732 22-4
17-07-26 740,00--130,32-- -- --------0 --
17-07-26 760,00--116,15-- -- --------0 --
17-07-26 780,0074,61103,19-- -- ----74,6174,611 21-4
17-07-26 800,00--90,59-- -- --------0 --
17-07-26 820,0074,0179,44-5,43 -6,8% ----74,0174,011 23-4
17-07-26 840,00--68,64-- -- --------0 --
17-07-26 860,00--59,61-- -- --------0 --
17-07-26 880,0049,9050,85-0,95 -1,9% ----49,9049,901 23-4
17-07-26 900,00--43,44-- -- --------0 --
17-07-26 920,0041,0636,60-- -- ----41,0639,003 22-4
17-07-26 960,0029,0025,87-- -- ----31,7029,004 22-4
17-07-26 1.000,00--17,92-- -- --------0 --
17-07-26 1.100,00--7,28-- -- --------0 --
18-09-26 160,00397,63677,81-280,18 -41,3% ----397,63397,6317 9-12
18-09-26 180,00343,69657,87-314,18 -47,8% ----343,69343,691 13-11
18-09-26 200,00421,50637,99-- -- ----421,50421,501 6-1
18-09-26 220,00--618,24-- -- --------0 --
18-09-26 240,00--598,61-- -- --------0 --
18-09-26 250,00--588,87-- -- --------0 --
18-09-26 300,00232,68540,28-307,60 -56,9% ----232,68232,681 13-11
18-09-26 340,00421,11501,43-- -- ----421,11421,111 14-4
18-09-26 350,00402,00491,90-- -- ----402,00402,001 13-4
18-09-2614360,00175,08482,12+13,56 +2,8% ----175,08174,403 31-12
18-09-26 380,00192,85462,89-- -- ----192,98192,853 2-1
18-09-26 400,00300,50443,58-- -- ----300,50300,501 10-2
18-09-26 420,00307,76424,43-- -- ----307,76301,672 21-1
18-09-26 440,00252,50405,32-- -- ----252,50252,502 3-3
18-09-26 460,00312,50386,35-- -- ----312,50312,501 10-4
18-09-26 480,00271,04367,45-- -- ----271,04271,041 26-2
18-09-26 500,00354,00348,82+5,18 +1,5% ----354,00354,001 14:12
18-09-26 550,00294,61303,01-- -- ----294,61294,611 22-4
18-09-26 600,00254,00259,02-5,02 -1,9% ----254,00254,001 13:34
18-09-26 650,00171,95218,14-- -- ----171,95171,9514 21-4
18-09-26 700,00191,96180,02-- -- ----191,96190,0011 22-4
18-09-26 750,00141,25145,89-4,64 -3,2% ----141,25141,256 23-4
18-09-26187800,00111,00115,69+10,88 +9,4% 62,00--119,40111,003 12:00
18-09-26 850,0089,5190,09-- -- ----99,1689,516 22-4
18-09-26 900,0075,0068,77+6,23 +9,1% ----75,0065,2081 15:06
18-09-26 950,0050,2552,10-1,85 -3,6% ----51,5050,255 12:34
18-09-26 1.000,0042,3538,87+3,48 +9,0% ----42,7538,007 16:10
18-09-26 1.200,0012,2511,12+1,13 +10,2% ----12,2512,251 17:03
18-09-26 1.400,004,083,54+0,54 +15,3% ----4,083,504 17:21
18-09-26 1.600,001,55---- -- ----1,551,306 15:09
18-12-26 180,00--659,98-- -- --------0 --
18-12-26 200,00509,50640,47-- -- ----509,50509,505 21-1
18-12-26 220,00--621,15-- -- --------0 --
18-12-26 240,00521,15601,94-- -- ----521,15521,151 14-4
18-12-26 250,00408,52592,32-- -- ----408,52408,4731 30-3
18-12-26 280,00380,94563,56-- -- ----380,94380,7029 30-3
18-12-26 300,00382,42544,36-- -- ----382,88382,422 7-4
18-12-26 350,00340,00497,25-- -- ----340,00337,756 3-3
18-12-26 380,00312,50468,48-- -- ----312,50312,504 3-3
18-12-26 400,00259,27450,03-- -- ----259,27258,923 23-3
18-12-26 420,00441,22431,35-- -- ----441,29441,223 22-4
18-12-26 440,00425,61412,97-- -- ----425,61425,611 22-4
18-12-26 450,00414,60403,80-- -- ----415,50414,602 22-4
18-12-26 460,00247,00394,65-- -- ----247,00247,004 3-3
18-12-26 480,00272,00376,72-- -- ----272,00272,004 4-3
18-12-26 500,00371,06359,32-- -- ----371,06369,004 22-4
18-12-26 550,00330,00316,47-- -- ----330,00330,002 22-4
18-12-26 600,00272,35275,55-- -- ----292,00267,0585 22-4
18-12-26 650,00240,98238,13+2,85 +1,2% ----240,98234,004 14:35
18-12-26 700,00201,90203,21-1,31 -0,6% ----201,90201,907 23-4
18-12-26 750,00181,00171,44+9,56 +5,6% ----181,00167,957 17:00
18-12-26304800,00154,00143,12+11,04 +7,7% ----154,00154,001 17:05
18-12-26 850,00128,00118,10+9,90 +8,4% ----128,00128,005 16:59
18-12-26 900,00104,5097,27+7,23 +7,4% 80,00--104,5094,0314 15:30
18-12-26 950,0076,5679,12-2,56 -3,2% ----76,5676,052 23-4
18-12-26 1.000,0062,9563,97-1,02 -1,6% ----63,0062,0010 13:13
18-12-26 1.200,0030,5026,36+4,14 +15,7% ----30,5025,752 17:05
18-12-26 1.400,0011,1011,15-- -- ----11,1011,109 22-4
18-12-26 1.600,00------ -- --------0 --
19-03-27 250,00606,86592,84-- -- ----606,86606,861 22-4
19-03-27 300,00--545,92-- -- --------0 --
19-03-27 350,00--502,12-- -- --------0 --
19-03-27 400,00467,99456,82+11,17 +2,4% ----467,99451,422 15:06
19-03-27 460,00--403,93-- -- --------0 --
19-03-27 480,00--386,85-- -- --------0 --
19-03-27 500,00379,97370,08-- -- ----379,97379,972 22-4
19-03-27 550,00177,35329,76-- -- ----180,00177,3523 2-4
19-03-27 600,00224,95291,82-- -- ----224,95224,953 13-4
19-03-27 650,00203,45256,24-- -- ----203,45203,451 16-4
19-03-2726700,00174,20222,91+13,44 +6,0% ----174,20174,201 17-4
19-03-27 750,00202,00193,00-- -- ----202,00202,001 22-4
19-03-27 800,00166,00165,41+0,59 +0,4% ----166,00166,001 23-4
19-03-27 850,00149,46141,43-- -- ----149,46149,461 22-4
19-03-27 900,0094,00120,06-- -- ----94,0094,001 21-4
19-03-27 950,00--101,44-- -- --------0 --
19-03-27 1.000,0091,4685,89-- -- ----91,4691,461 22-4
19-03-27 1.200,0045,4942,62+2,87 +6,7% ----45,4941,522 15:06
19-03-27 1.400,0024,0020,77+3,23 +15,6% ----24,0024,002 17:09
19-03-27 1.600,00------ -- --------0 --
18-06-27 200,00476,12644,10-- -- ----476,12476,121 5-2
18-06-272240,00459,25606,80+15,09 +2,5% ----459,25459,251 16-1
18-06-27 250,00471,16597,54-- -- ----471,16470,895 21-1
18-06-27 300,00405,50551,60-- -- ----405,50405,501 16-1
18-06-27 350,00462,00506,49-- -- ----462,00462,001 21-4
18-06-27 400,00470,00461,88+8,12 +1,8% ----470,00470,002 16:19
18-06-27 450,00319,14419,44-- -- ----319,14319,141 22-1
18-06-27 500,00382,70378,76-- -- ----382,70382,701 22-4
18-06-27 600,00254,00304,20-- -- ----254,00250,002 17-4
18-06-27239700,00246,83238,63+13,83 +5,8% ----246,83235,107 16:11
18-06-27 800,00193,25183,47+9,78 +5,3% ----193,25188,0011 15:07
18-06-27 900,00147,05139,52+7,53 +5,4% 94,90--148,75147,055 15:16
18-06-27 1.000,00110,50104,82+5,68 +5,4% ----110,50110,501 16:14
18-06-27 1.200,0062,5058,27-- -- ----62,5062,5010 22-4
18-06-27 1.400,0034,1432,92-- -- ----34,1434,141 22-4
18-06-27 1.600,0018,0019,00-- -- ----21,5018,0011 22-4
18-06-27 2.000,00--6,45+2,48 +38,4% --------0 --
17-12-27 200,00517,86647,89-- -- ----517,86517,455 26-1
17-12-27 240,00382,00611,69-- -- ----382,00382,001 6-1
17-12-27 250,00448,51602,74-- -- ----448,51448,511 6-3
17-12-27 280,00428,60576,19-- -- ----429,75428,604 16-1
17-12-27 300,00419,00558,71-- -- ----419,00419,001 19-1
17-12-27 350,00410,85515,69-- -- ----410,85410,851 9-4
17-12-27 400,00487,57474,38-- -- ----487,57487,572 22-4
17-12-27 450,00444,79434,58+10,21 +2,3% ----444,79444,791 15:06
17-12-27 500,00395,00396,59-- -- ----395,00395,001 22-4
17-12-27 550,00370,37360,51+9,86 +2,7% ----370,37370,372 15:06
17-12-27 600,00335,95327,01+8,94 +2,7% ----335,95335,951 15:06
17-12-27 700,00275,25266,43+8,82 +3,3% ----275,25275,2524 15:16
17-12-27 800,00223,70215,33+8,37 +3,9% ----225,10223,7037 15:59
17-12-27 900,00184,45172,92+11,53 +6,7% ----184,45168,6532 16:56
17-12-27 1.000,00140,20138,49+1,71 +1,2% ----140,40135,003 14:09
17-12-27 1.200,0093,2588,39-- -- ----93,5093,252 22-4
17-12-27 1.400,0063,7057,24+6,46 +11,3% ----63,7056,802 16:29
17-12-27 1.600,0041,0037,43-- -- ----41,0038,004 22-4
17-12-27 2.000,00--16,83-- -- --------0 --
15-12-28 150,00471,75699,32-- -- ----471,75471,751 14-1
15-12-28 200,00246,36656,28-409,92 -62,5% ----246,36246,361 5-9
15-12-28 250,00--614,59-- -- --------0 --
15-12-28 280,00--590,12-- -- --------0 --
15-12-28 300,00570,00574,11-4,11 -0,7% ----570,00570,001 23-4
15-12-28 350,00--535,01-- -- --------0 --
15-12-28 400,00204,10497,85-293,75 -59,0% ----204,10204,102 20-11
15-12-28 450,00476,70462,26-- -- ----476,70476,701 22-4
15-12-28 500,00286,30428,80-- -- ----286,30286,301 7-4
15-12-28 550,00341,00396,97-- -- ----341,00341,001 15-4
15-12-28 600,00307,43367,91-- -- ----307,43306,107 14-4
15-12-28 700,00194,75314,36-- -- ----194,75194,751 1-4
15-12-2836800,00234,51267,52+13,56 +5,1% ----234,51234,516 21-4
15-12-28 900,00237,23227,65+9,58 +4,2% ----237,23237,231 16:11
15-12-28 1.000,00200,64194,29-- -- ----200,64200,044 22-4
15-12-28 1.200,00153,00142,01+10,99 +7,7% ----153,00142,6017 17:07
15-12-28 1.400,00102,47105,04-2,57 -2,4% ----102,47102,4714 12:12
15-12-28 1.600,0084,0077,91+6,09 +7,8% ----84,0084,003 16:17
15-12-28 2.000,00--45,94-- -- --------0 --
21-12-29 150,00586,95702,96-- -- ----586,95586,646 24-2
21-12-29 200,00381,00663,05-282,05 -42,5% ----381,00381,001 6-10
21-12-29 250,00234,18626,63-392,45 -62,6% ----234,18234,181 10-9
21-12-29 280,00393,00603,82-- -- ----393,00393,003 31-3
21-12-29 300,00409,15589,29-- -- ----409,15409,151 15-1
21-12-29 350,00252,61553,32-300,71 -54,3% ----252,61252,613 16-12
21-12-296400,00477,38519,28+13,96 +2,7% ----477,38477,381 17-4
21-12-29 450,00375,00487,17-- -- ----375,00375,003 29-1
21-12-29 500,00417,38457,21-- -- ----417,38417,381 17-4
21-12-29 550,00440,00428,30-- -- ----440,00440,001 22-4
21-12-29 600,00345,00401,54-- -- ----345,00345,001 15-4
21-12-29 700,00353,40352,50-- -- ----363,00346,503 22-4
21-12-29 800,00305,25309,81-- -- ----305,25305,251 22-4
21-12-29 900,00279,72272,70-- -- ----279,72279,722 22-4
21-12-29 1.000,00213,06240,16-- -- ----213,06213,0610 21-4
21-12-2981.200,00117,50188,08+11,70 +6,2% ----117,50117,501 29-1
21-12-29 1.400,00--148,58-- -- --------0 --
21-12-29 1.600,00--118,92-- -- --------0 --
21-12-29 2.000,00--79,15-- -- --------0 --
20-12-30 250,00--635,97-- -- --------0 --
20-12-30 300,00--601,70-- -- --------0 --
20-12-30 350,00--569,01-- -- --------0 --
20-12-30 400,00--537,97-- -- --------0 --
20-12-30 450,00273,84508,57-- -- ----273,84273,842 5-1
20-12-30 500,00325,00480,49-- -- ----325,00325,007 2-4
20-12-3011600,00428,30429,73+15,39 +3,6% ----428,30428,304 22-4
20-12-30 700,00270,00384,53-- -- ----270,00270,001 9-2
20-12-3038800,00348,45344,70+14,96 +4,3% ----348,45348,454 22-4
20-12-30 900,00185,62309,59-- -- ----185,62185,625 30-3
20-12-30 1.000,00284,02278,68-- -- ----284,02284,022 22-4
20-12-30 1.200,00230,00227,74+2,26 +1,0% ----230,00230,008 14:12
20-12-30 1.400,00--187,98-- -- --------0 --
20-12-30 1.600,00112,00156,65-- -- 163,00--112,00110,005 13-3
20-12-30 2.000,00--112,29-- -- --------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?