Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 650,60679,80-29,20 -4,3% 675,40640,20150.24817:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-3-2026)
Totaal volume 1.173 (493 Calls, 680 Puts)
Totaal open interest bij opening 24.016 (11.818 Calls, 12.198 Puts)
Call / Put ratio 0,73
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 250,00--430,18-29,20 -6,8% --------0 --
17-04-26 300,00--380,34-29,13 -7,7% --------0 --
17-04-26 350,00--330,58-29,00 -8,8% --------0 --
17-04-26 400,00--280,97-28,89 -10,3% --------0 --
17-04-262420,00265,95261,37-28,99 -11,1% ----265,95265,952 17-2
17-04-261440,00249,70241,66-28,97 -12,0% ----249,70249,701 6-2
17-04-262460,00188,51221,96-28,80 -13,0% ----188,51188,511 20-3
17-04-263480,00193,32202,38-28,63 -14,1% ----193,32193,321 19-3
17-04-2618500,00174,35182,90-28,21 -15,4% ----179,50174,352 19-3
17-04-262520,00190,26163,74-27,81 -17,0% ----190,26190,261 10-3
17-04-262540,00157,58144,72-27,07 -18,7% ----157,58157,581 18-3
17-04-265560,0096,20126,27-26,04 -20,6% ----96,2096,202 20-3
17-04-264580,00105,00108,07-24,35 -22,5% ----105,00105,001 23-3
17-04-2628600,0063,3091,23-22,84 -25,0% --114,0063,3062,802 27-3
17-04-2613620,0055,0075,44-20,95 -27,8% ----59,0049,504 27-3
17-04-2624640,0037,8560,49-18,23 -30,1% ----49,7037,507 16:23
17-04-2648660,0030,0047,42-15,80 -33,3% ----42,0027,0012 16:32
17-04-2685680,0023,5536,33-13,18 -36,3% ----32,5021,0521 27-3
17-04-2698700,0016,0027,00-10,46 -38,7% --35,0022,6513,7039 17:28
17-04-26127720,0011,0019,49-8,00 -41,0% --40,0015,609,5023 17:27
17-04-26221740,007,4513,82-5,82 -42,1% ----10,606,5017 17:24
17-04-2687760,005,159,67-4,20 -43,4% ----7,254,5024 16:32
17-04-2651780,003,006,67-2,91 -43,6% --12,004,803,008 15:52
17-04-2672800,002,304,64-1,91 -41,2% 0,10--3,002,3020 27-3
17-04-2635840,001,402,08-0,80 -38,5% ----1,401,401 16:31
17-04-2631880,001,081,16-0,57 -49,1% ----1,081,052 26-3
17-04-2629920,000,550,81-0,57 -70,4% ----0,550,551 15:39
15-05-26 300,00--381,22-28,86 -7,6% --------0 --
15-05-26 350,00--332,59-29,30 -8,8% --------0 --
15-05-26 400,00--283,70-28,93 -10,2% --------0 --
15-05-26 440,00--245,03-28,43 -11,6% --------0 --
15-05-26 450,00--235,39-28,11 -11,9% --------0 --
15-05-261460,00193,41225,89-27,95 -12,4% ----193,41193,411 20-3
15-05-26 480,00--207,19-27,58 -13,3% --------0 --
15-05-26 500,00--188,59-26,79 -14,2% --------0 --
15-05-263520,00164,76170,71-26,10 -15,3% ----164,76164,761 20-3
15-05-26 540,00--153,08-25,11 -16,4% --------0 --
15-05-261560,00102,72136,18-23,99 -17,6% ----102,72102,721 20-3
15-05-262580,0098,00120,09-23,04 -19,2% ----98,0098,001 27-3
15-05-264600,0073,00104,80-21,38 -20,4% ----73,0073,001 23-3
15-05-264620,0080,5590,32-19,64 -21,7% ----80,5580,551 24-3
15-05-2613640,0056,5077,23-17,69 -22,9% ----72,5056,306 15:46
15-05-2637660,0047,5065,02-15,70 -24,1% ----51,7047,506 15:29
15-05-2688680,0038,0054,28-14,02 -25,8% ----47,0038,002 27-3
15-05-2676700,0032,5044,94-12,21 -27,2% ----36,7029,8011 15:21
15-05-2649720,0024,0136,59-10,32 -28,2% ----26,2724,019 27-3
15-05-2628740,0027,9029,48-8,48 -28,8% ----31,4527,9010 26-3
15-05-2640760,0014,8023,78-7,06 -29,7% ----20,8014,803 16:17
15-05-2618780,0024,0018,77-5,65 -30,1% ----24,0024,005 25-3
15-05-2629800,0010,1114,87-4,53 -30,5% ----10,119,9510 27-3
15-05-2630840,005,609,07-2,64 -29,1% ----5,655,603 15:55
15-05-2611880,007,205,50-1,77 -32,2% ----7,257,202 25-3
15-05-2611920,003,003,42-1,13 -33,0% ----3,003,001 27-3
19-06-26113140,00355,19540,35-29,23 -5,4% ----355,19355,116 25-9
19-06-2638160,00--520,52-29,25 -5,6% --------0 --
19-06-2610180,00338,94500,72-29,23 -5,8% ----338,94338,941 31-12
19-06-2662200,00513,70480,94-29,21 -6,1% ----513,70513,701 20-2
19-06-261220,00204,00461,22-29,16 -6,3% ----204,00204,001 19-8
19-06-2621240,00263,36441,49-29,12 -6,6% ----263,36263,361 3-12
19-06-2631250,00276,11431,62-29,08 -6,7% ----276,11276,115 13-11
19-06-2682280,00213,00402,20-28,89 -7,2% ----213,00213,001 18-9
19-06-2641300,00322,75382,57-28,94 -7,6% ----322,75322,751 6-1
19-06-2616320,00359,33363,01-28,75 -7,9% ----359,82359,3315 16-1
19-06-2626340,00366,40343,70-28,82 -8,4% ----366,40366,401 18-2
19-06-26238350,00302,20334,11-28,88 -8,6% 296,50--302,20302,201 27-3
19-06-2641360,00318,00324,14-28,55 -8,8% ----318,00318,001 15-1
19-06-2665380,00187,00304,78-28,24 -9,3% ----187,00187,002 13-10
19-06-26168400,00287,70285,96-28,28 -9,9% ----287,70287,701 3-3
19-06-2619420,00276,75266,65-27,61 -10,4% ----276,75276,752 19-1
19-06-2641440,00200,33248,08-27,45 -11,1% ----200,33200,332 7-1
19-06-26191450,00203,40238,56-26,93 -11,3% ----203,40203,406 15:51
19-06-2652460,00194,60229,41-26,74 -11,7% ----194,60194,606 15:51
19-06-2624480,00248,77211,40-26,14 -12,4% ----257,01246,458 24-2
19-06-26219500,00209,03193,70-25,60 -13,2% ----209,03209,031 13-3
19-06-26 520,00--176,64-24,80 -14,0% --------0 --
19-06-26 540,00--160,06-24,02 -15,0% --------0 --
19-06-26177550,00171,24151,96-23,47 -15,4% ----171,24171,241 25-3
19-06-26 560,00--144,31-22,92 -15,9% --------0 --
19-06-26 580,00--129,04-21,83 -16,9% --------0 --
19-06-26227600,00109,50114,82-20,31 -17,7% ----109,5080,004 23-3
19-06-2610620,00113,20101,35-18,94 -18,7% ----113,20113,2010 25-3
19-06-26 640,0067,0589,00-17,51 -19,7% ----67,0566,504 27-3
19-06-2689650,0064,5582,71-16,41 -19,8% ----74,0061,5010 16:24
19-06-261660,0070,8077,25-15,77 -20,4% ----70,8070,801 27-3
19-06-2611680,0048,3566,75-14,04 -21,0% ----54,9548,356 16:12
19-06-26520700,0043,8657,31-12,41 -21,7% ----52,3042,5545 16:35
19-06-26114720,0041,5048,86-10,76 -22,0% ----41,5041,501 27-3
19-06-267740,0042,2541,64-9,71 -23,3% ----42,4042,257 26-3
19-06-26125750,0028,3038,41-9,08 -23,6% ----32,5026,759 16:30
19-06-26 760,0026,2335,12-8,21 -23,4% ----26,2326,231 27-3
19-06-26242800,0021,1024,66-5,90 -23,9% --35,0021,1021,102 27-3
19-06-2685850,0010,7015,95-4,17 -26,1% ----10,7010,705 15:52
19-06-26 880,00--12,14-3,16 -26,0% --------0 --
19-06-2698900,007,0910,31-2,95 -28,6% ----7,097,091 27-3
19-06-261601.000,003,804,31-0,68 -15,8% --5,003,803,802 26-3
19-06-261051.200,001,051,42-0,35 -24,6% ----1,051,052 20-3
19-06-26 1.400,00--0,24+0,23 +95,8% --------0 --
18-09-2617160,00397,63521,11-28,93 -5,6% ----397,63397,6317 9-12
18-09-261180,00343,69501,50-28,86 -5,8% ----343,69343,691 13-11
18-09-261200,00421,50482,04-28,87 -6,0% ----421,50421,501 6-1
18-09-26 220,00--462,62-28,89 -6,2% --------0 --
18-09-26 240,00--443,24-28,77 -6,5% --------0 --
18-09-26 250,00--433,59-28,68 -6,6% --------0 --
18-09-261300,00232,68385,98-28,25 -7,3% ----232,68232,681 13-11
18-09-264340,00342,72348,48-27,81 -8,0% ----342,72342,722 15-1
18-09-2610350,00396,65339,23-27,75 -8,2% ----396,65396,651 25-2
18-09-2614360,00175,08330,03-27,88 -8,4% ----175,08174,403 31-12
18-09-268380,00192,85312,08-27,55 -8,8% ----192,98192,853 2-1
18-09-267400,00300,50293,82-27,10 -9,2% ----300,50300,501 10-2
18-09-264420,00307,76276,11-26,66 -9,7% ----307,76301,672 21-1
18-09-265440,00252,50258,87-26,27 -10,1% ----252,50252,502 3-3
18-09-2618460,00240,90242,07-25,60 -10,6% ----240,90240,901 3-3
18-09-267480,00271,04225,67-25,03 -11,1% ----271,04271,041 26-2
18-09-2622500,00202,00209,74-24,20 -11,5% ----202,00201,002 19-3
18-09-2631550,00188,79172,53-22,46 -13,0% ----188,79188,792 10-3
18-09-26320600,00112,50139,09-19,91 -14,3% ----132,20112,4537 16:18
18-09-2661650,00124,10110,08-17,17 -15,6% ----124,10124,1010 25-3
18-09-26147700,0070,6385,51-14,35 -16,8% ----80,0068,8015 27-3
18-09-26132750,0057,6065,51-11,49 -17,5% ----58,0057,6012 27-3
18-09-26137800,0039,0049,47-9,20 -18,6% ----41,0039,004 15:37
18-09-2637850,0043,0137,05-7,16 -19,3% ----43,0143,012 25-3
18-09-2680900,0022,5727,42-5,33 -19,4% ----22,5721,522 27-3
18-09-261181.000,0011,5015,39-3,32 -21,6% ----11,5011,501 15:44
18-09-261081.200,004,005,30-1,15 -21,7% ----4,004,004 27-3
18-09-2681.400,003,312,06-0,22 -10,7% --10,003,311,616 23-3
18-12-26 180,00--502,26-27,53 -5,5% --------0 --
18-12-2626200,00509,50483,42-27,38 -5,7% ----509,50509,505 21-1
18-12-26 220,00--464,91-27,98 -6,0% --------0 --
18-12-2644240,00473,95446,21-28,41 -6,4% ----473,95473,951 30-1
18-12-2645250,00442,31436,91-28,36 -6,5% ----442,31442,311 6-3
18-12-2669280,00352,00409,07-28,04 -6,9% ----352,00352,002 7-1
18-12-2695300,00386,39390,67-27,66 -7,1% ----386,39386,391 23-3
18-12-2678350,00340,00345,42-26,61 -7,7% ----340,00337,756 3-3
18-12-264380,00312,50319,34-26,19 -8,2% ----312,50312,504 3-3
18-12-2640400,00259,27302,32-25,57 -8,5% ----259,27258,923 23-3
18-12-265420,00339,22285,72-25,10 -8,8% ----339,22339,221 26-2
18-12-264440,00262,25269,52-24,82 -9,2% ----263,50261,804 3-3
18-12-2636450,00253,80261,57-24,42 -9,3% ----255,00253,805 3-3
18-12-264460,00247,00253,81-24,19 -9,5% ----247,00247,004 3-3
18-12-262480,00272,00238,44-23,52 -9,9% ----272,00272,004 4-3
18-12-26230500,00182,20223,76-22,77 -10,2% ----182,20182,206 23-3
18-12-26313550,00188,57189,16-21,10 -11,2% ----193,20185,9570 26-3
18-12-26646600,00133,98157,84-18,99 -12,0% ----133,98133,981 15:45
18-12-26107650,00109,60130,29-16,71 -12,8% ----119,50109,1512 16:03
18-12-26375700,0090,20106,93-14,82 -13,9% ----101,0090,205 16:30
18-12-26116750,0069,8086,86-12,71 -14,6% ----69,8069,801 15:56
18-12-26266800,0059,0070,01-10,55 -15,1% ----60,4059,008 15:15
18-12-2664850,0046,4956,23-8,64 -15,4% ----46,5845,195 27-3
18-12-26336900,0035,9944,93-6,95 -15,5% ----37,2035,9939 27-3
18-12-261971.000,0025,6328,78-4,55 -15,8% ----25,6325,631 24-3
18-12-262401.200,0010,5012,34-1,21 -9,8% ----10,5010,501 27-3
18-12-26121.400,006,705,97-0,73 -12,2% ----6,706,701 26-3
19-03-27 250,00--440,60-28,10 -6,4% --------0 --
19-03-27 300,00--396,84-28,43 -7,2% --------0 --
19-03-27 350,00--353,24-27,44 -7,8% --------0 --
19-03-27 400,00--311,85-26,29 -8,4% --------0 --
19-03-27 460,00--265,48-24,52 -9,2% --------0 --
19-03-27 480,00--250,93-23,68 -9,4% --------0 --
19-03-27 500,00--236,73-22,70 -9,6% --------0 --
19-03-27 550,00--203,73-20,97 -10,3% --------0 --
19-03-271600,00163,86173,75-19,31 -11,1% ----163,86163,861 24-3
19-03-27 650,00--147,19-16,62 -11,3% --------0 --
19-03-272700,00107,83123,80-14,64 -11,8% ----108,27107,8310 27-3
19-03-27 750,00--104,24-12,95 -12,4% --------0 --
19-03-27 800,00--87,27-11,03 -12,6% --------0 --
19-03-27 850,0060,7573,07-9,72 -13,3% ----60,7560,751 27-3
19-03-27 900,00--60,90-8,08 -13,3% --------0 --
19-03-27 1.000,00--42,17-5,62 -13,3% --------0 --
19-03-27 1.200,00--20,88-3,36 -16,1% --------0 --
18-06-277200,00476,12488,42-27,00 -5,5% ----476,12476,121 5-2
18-06-272240,00459,25452,64-26,86 -5,9% ----459,25459,251 16-1
18-06-278250,00471,16443,64-26,83 -6,0% ----471,16470,895 21-1
18-06-271300,00405,50399,69-26,47 -6,6% ----405,50405,501 16-1
18-06-2710350,00367,00357,56-26,70 -7,5% ----367,00367,001 10-2
18-06-272400,00370,27317,64-27,07 -8,5% ----370,27370,271 26-2
18-06-278450,00319,14280,28-26,58 -9,5% ----319,14319,141 22-1
18-06-2768500,00254,76246,07-25,57 -10,4% ----265,58254,767 25-3
18-06-2770600,00166,50186,33-22,09 -11,9% ----166,50166,501 27-3
18-06-27232700,00123,57137,95-14,72 -10,7% ----123,57123,571 27-3
18-06-2751800,00106,76101,87-12,06 -11,8% ----112,85106,7617 25-3
18-06-2757900,0075,7574,46-9,15 -12,3% ----75,7575,751 17-3
18-06-27171.000,0055,1054,56-7,04 -12,9% ----55,1055,101 26-3
18-06-27211.200,0031,8029,39-3,56 -12,1% ----31,8031,801 3-3
18-06-27341.600,0014,5010,64-0,58 -5,5% ----14,5014,5010 5-3
17-12-2710200,00517,86493,81-28,23 -5,7% ----517,86517,455 26-1
17-12-27 240,00382,00459,01-27,62 -6,0% ----382,00382,001 6-1
17-12-2711250,00448,51450,48-27,45 -6,1% ----448,51448,511 6-3
17-12-276280,00428,60425,28-26,85 -6,3% ----429,75428,604 16-1
17-12-277300,00419,00408,83-26,48 -6,5% ----419,00419,001 19-1
17-12-2712350,00375,21369,41-25,49 -6,9% ----375,21375,211 26-3
17-12-2751400,00359,90332,54-24,76 -7,4% ----359,90358,882 4-3
17-12-2764450,00264,00297,74-23,52 -7,9% ----264,00264,001 15:57
17-12-2759500,00291,61265,86-22,27 -8,4% ----292,08290,815 4-3
17-12-2735550,00223,20236,52-20,97 -8,9% ----223,20223,201 27-3
17-12-2757600,00205,00209,77-19,43 -9,3% ----205,00177,002 23-3
17-12-27112700,00177,00163,81-16,02 -9,8% --184,00181,00177,002 25-3
17-12-27109800,00120,00127,98-13,09 -10,2% ----120,00120,001 24-3
17-12-2752900,0093,0099,78-10,57 -10,6% ----93,0093,001 27-3
17-12-27351.000,0077,0078,25-8,49 -10,8% ----77,0077,001 20-3
17-12-271441.200,0047,5048,28-5,19 -10,7% ----47,5047,501 17-3
17-12-27111.600,0023,5020,77-1,63 -7,8% ----23,5023,501 25-3
15-12-283150,00471,75543,83-27,56 -5,1% ----471,75471,751 14-1
15-12-281200,00246,36502,97-27,14 -5,4% ----246,36246,361 5-9
15-12-28 250,00--463,78-26,71 -5,8% --------0 --
15-12-28 280,00--441,17-26,23 -5,9% --------0 --
15-12-2824300,00457,00426,15-25,63 -6,0% ----457,00457,002 23-2
15-12-28 350,00--391,30-25,16 -6,4% --------0 --
15-12-2849400,00204,10358,41-24,22 -6,8% ----204,10204,102 20-11
15-12-2820450,00345,05327,92-23,14 -7,1% ----345,05345,051 21-1
15-12-2855500,00319,00299,70-22,02 -7,3% ----319,00319,001 25-3
15-12-2814550,00241,00273,88-20,93 -7,6% ----241,00241,001 23-3
15-12-2834600,00239,36250,25-20,08 -8,0% ----239,36239,361 17-3
15-12-2838700,00210,75208,34-17,69 -8,5% ----210,75210,7515 26-3
15-12-2839800,00160,00174,13-15,28 -8,8% ----160,00160,001 27-3
15-12-2819900,00165,78145,88-13,06 -9,0% ----165,78159,602 5-3
15-12-28551.000,00146,00122,88-11,21 -9,1% ----146,00146,005 26-2
15-12-281051.200,0083,2088,67-8,35 -9,4% ----83,2083,203 19-3
15-12-28211.600,0057,5049,04-4,76 -9,7% ----57,6057,502 25-2
21-12-297150,00586,95550,48-29,35 -5,3% ----586,95586,646 24-2
21-12-291200,00381,00512,62-27,08 -5,3% ----381,00381,001 6-10
21-12-291250,00234,18476,29-26,35 -5,5% ----234,18234,181 10-9
21-12-298280,00478,90455,72-26,03 -5,7% ----478,90478,902 23-2
21-12-297300,00409,15442,32-25,75 -5,8% ----409,15409,151 15-1
21-12-295350,00252,61410,27-24,78 -6,0% ----252,61252,613 16-12
21-12-297400,00400,00380,61-24,07 -6,3% ----400,00400,001 18-2
21-12-297450,00375,00352,96-23,00 -6,5% ----375,00375,003 29-1
21-12-2923500,00318,00327,44-22,13 -6,8% ----318,00313,003 19-3
21-12-2912550,00318,00303,69-20,98 -6,9% ----318,00318,001 25-3
21-12-2931600,00285,00281,84-20,10 -7,1% ----285,00285,001 16-3
21-12-2917700,00235,00243,07-18,21 -7,5% ----235,00235,001 17-3
21-12-2942800,00243,49210,17-16,13 -7,7% ----243,49243,492 26-2
21-12-2946900,00156,14182,62-14,40 -7,9% ----156,14156,143 23-3
21-12-29381.000,00147,35159,21-12,69 -8,0% ----147,35147,351 9-3
21-12-2981.200,00117,50123,24-9,78 -7,9% ----117,50117,501 29-1
21-12-29 1.600,00--78,06-6,50 -8,3% --------0 --
20-12-30 250,00--484,75-24,74 -5,1% --------0 --
20-12-30 300,00--456,04-25,58 -5,6% --------0 --
20-12-30 350,00--426,72-24,64 -5,8% --------0 --
20-12-30 400,00--399,55-23,99 -6,0% --------0 --
20-12-302450,00273,84373,85-22,67 -6,1% ----273,84273,842 5-1
20-12-305500,00329,75350,67-22,20 -6,3% ----333,00329,752 9-3
20-12-309600,00300,15307,63-19,50 -6,3% ----300,15300,152 23-3
20-12-3015700,00270,00271,26-17,74 -6,5% ----270,00270,001 9-2
20-12-3036800,00256,66240,93-17,02 -7,1% ----256,66256,662 24-2
20-12-3015900,00207,00214,05-15,09 -7,0% ----207,00207,001 16-2
20-12-30261.000,00200,00190,82-13,79 -7,2% ----200,00200,001 6-3
20-12-30461.200,00163,00154,60-11,30 -7,3% ----163,00163,002 4-3
20-12-3061.600,00112,00106,57-7,82 -7,3% ----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?