Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 838,60826,80+11,80 +1,4% 841,40824,8029.15314:51

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-5-2026)
Totaal volume 1.025 (464 Calls, 561 Puts)
Totaal open interest bij opening 1.872 (1.182 Calls, 690 Puts)
Call / Put ratio 0,83
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 300,00--530,85-- -- --------0 --
15-05-26 350,00--460,10-- -- --------0 --
15-05-26 400,00--410,15-- -- --------0 --
15-05-26 440,00--370,18-- -- --------0 --
15-05-26 450,00--360,19-- -- --------0 --
15-05-26 460,00193,41350,20-- -- ----193,41193,411 20-3
15-05-26 480,00283,20330,22-- -- ----283,20283,201 16-4
15-05-26 500,00336,55310,24+26,31 +8,5% ----336,55332,603 4-5
15-05-263520,00308,15290,27+16,82 +5,8% ----314,40308,152 28-4
15-05-26 540,00193,29291,07-- -- ----193,29193,291 9-4
15-05-26 560,00175,49250,40-- -- ----175,49175,491 9-4
15-05-26 580,00196,58230,54-- -- ----196,58196,581 17-4
15-05-26 600,00171,66210,74-- -- ----171,66171,661 16-4
15-05-26 620,00217,50191,01-- -- ----217,50217,501 28-4
15-05-26 640,00195,00171,36-- -- ----195,00195,001 28-4
15-05-26 660,00167,93151,93+16,00 +10,5% ----167,93167,931 4-5
15-05-26 680,00145,36132,73+12,63 +9,5% ----145,36145,365 30-4
15-05-26 700,00128,93113,92+15,01 +13,2% ----135,00128,934 4-5
15-05-26 720,00116,6295,92+20,70 +21,6% ----116,62116,621 4-5
15-05-2644740,00100,0079,21+12,22 +15,4% ----100,0093,503 4-5
15-05-26 750,00------ -- --------0 --
15-05-26 760,0074,0063,27+10,73 +17,0% ----74,0074,001 4-5
15-05-26 770,00------ -- --------0 --
15-05-26 780,0057,0049,04+7,96 +16,2% ----57,0057,002 4-5
15-05-26 790,00------ -- --------0 --
15-05-26 800,0052,5036,80+15,70 +42,7% ----52,5052,507 16:12
15-05-26 810,00------ -- --------0 --
15-05-26 820,0031,2026,58+4,62 +17,4% ----31,2031,2012 17:19
15-05-26 830,0029,05---- -- ----29,0529,0510 16:56
15-05-26 840,0022,0018,59+3,41 +18,3% --34,9525,9020,0063 17:01
15-05-26 850,0020,35---- -- ----21,0020,3511 16:16
15-05-26 860,0015,9512,49+3,46 +27,7% ----16,0514,1025 16:52
15-05-26 870,00------ -- ---------- --
15-05-26 880,008,008,10-0,10 -1,2% ----8,008,001 4-5
15-05-26 900,005,256,44-1,19 -18,5% ----6,755,0016 16:57
15-05-26 920,003,453,14+0,31 +9,9% ----4,002,108 16:15
15-05-26 960,000,861,42-0,56 -39,4% ----1,500,8612 4-5
15-05-26 1.000,000,400,56-0,16 -28,6% ----0,450,2813 4-5
19-06-26 140,00715,00690,71-- -- ----715,00715,001 24-4
19-06-2638160,00490,52649,94+16,95 +2,6% ----490,52490,529 30-3
19-06-26 180,00470,60629,95-- -- ----470,60470,6010 30-3
19-06-26 200,00450,89609,97-- -- ----450,89450,1053 30-3
19-06-26 220,00647,50589,99-- -- ----647,50633,003 24-4
19-06-26 240,00411,54570,00-- -- ----411,54411,5419 30-3
19-06-26 250,00605,50560,01-- -- ----605,50604,503 24-4
19-06-2682280,00213,00530,04+16,91 +3,2% ----213,00213,001 18-9
19-06-26 300,00562,50530,84-- -- ----562,50562,501 24-4
19-06-26 320,00533,25510,86-- -- ----533,25533,251 24-4
19-06-26 340,00366,40490,88-- -- ----366,40366,401 18-2
19-06-26 350,00504,00480,90-- -- ----504,00504,001 24-4
19-06-26 360,00294,39470,91-- -- ----294,39294,392 30-3
19-06-26 380,00187,00430,29-243,29 -56,5% ----187,00187,002 13-10
19-06-26 400,00287,70410,41-- -- ----287,70287,701 3-3
19-06-26 420,00276,75390,57-- -- ----276,75276,752 19-1
19-06-26 440,00200,33370,74-- -- ----200,33200,332 7-1
19-06-26 450,00203,40381,24-- -- ----203,40203,406 27-3
19-06-26 460,00375,75350,96-- -- ----375,75375,172 22-4
19-06-26 480,00248,77331,21-- -- ----257,01246,458 24-2
19-06-26 500,00321,38311,48-- -- ----321,38321,381 29-4
19-06-26 520,00316,68311,92+4,76 +1,5% ----316,68316,681 4-5
19-06-26 540,00240,73292,20-- -- ----240,73240,731 17-4
19-06-26 550,00282,11282,35-- -- --325,00306,00282,117 22-4
19-06-26 560,00--272,66-- -- --------0 --
19-06-26 580,00271,16253,41-- -- ----271,16271,161 22-4
19-06-26 600,00246,85214,77-- -- ----246,85246,851 23-4
19-06-26 620,00205,00214,98-- -- ----218,00205,002 28-4
19-06-26 640,0073,90196,18-- -- ----73,9073,901 1-4
19-06-26 650,00186,83186,93-0,10 -0,1% ----186,83186,834 4-5
19-06-26 660,00148,75177,93-- -- ----148,75148,751 21-4
19-06-26 680,00145,27160,09-- -- ----145,27145,271 30-4
19-06-26 700,00149,00142,39+6,61 +4,6% ----149,00143,228 16:26
19-06-26 720,00115,38126,43-- -- ----115,38115,381 29-4
19-06-26 740,00113,0096,46+16,54 +17,1% ----113,00113,001 4-5
19-06-26 750,0093,1689,29-- -- ----95,4093,162 29-4
19-06-26 760,0097,6282,81+14,81 +17,9% ----97,6297,621 4-5
19-06-26 780,0069,8582,22-- -- ----69,9069,852 30-4
19-06-26319800,0071,9569,65-3,27 -4,7% ----72,4570,2539 16:37
19-06-26 820,0062,7558,32+4,43 +7,6% ----62,7562,755 16:13
19-06-26 840,0047,3040,33+6,97 +17,3% ----50,6546,8043 17:17
19-06-26 850,0043,0043,72-0,72 -1,6% ----45,3543,0015 16:59
19-06-26 860,0037,6539,49-1,84 -4,7% ----41,6037,1513 17:19
19-06-26 880,0033,2026,62+6,58 +24,7% ----33,2033,201 4-5
19-06-26 900,0024,0025,71-1,71 -6,7% ----25,7023,9516 17:22
19-06-26 920,0021,0516,98+4,07 +24,0% ----21,0521,002 4-5
19-06-26 960,0013,1512,42-- -- 0,10--13,1513,151 30-4
19-06-26 1.000,007,506,56+0,94 +14,3% ----7,757,502 16:16
19-06-26 1.100,003,452,11-- -- ----3,453,451 27-4
19-06-26 1.200,001,620,77-- -- ----1,621,502 24-4
19-06-26 1.400,00--0,08-- -- --------0 --
17-07-26 400,00--411,48-- -- --------0 --
17-07-26 450,00--382,40-- -- --------0 --
17-07-26 520,00--295,14-- -- --------0 --
17-07-26 560,00--257,35-- -- --------0 --
17-07-262600,00236,55239,33-3,17 -1,3% ----242,40236,552 28-4
17-07-26 640,00--203,01-- -- --------0 --
17-07-261660,00203,67185,61-3,31 -1,8% ----203,67203,671 27-4
17-07-26 680,00140,50169,13-- -- ----140,50140,501 21-4
17-07-26 700,00139,49153,05-- -- ----139,49139,491 30-4
17-07-26 720,00124,76137,58-- -- ----124,76124,761 30-4
17-07-26 740,00113,05109,24-- -- ----115,00113,052 29-4
17-07-26 760,00--96,31-- -- --------0 --
17-07-26 780,0094,3584,45-- -- ----94,3594,353 28-4
17-07-26 800,0086,5073,32+13,18 +18,0% ----86,5086,503 4-5
17-07-26 820,0071,2573,11-1,86 -2,5% ----74,0071,2512 4-5
17-07-26 840,0061,5054,43+7,07 +13,0% ----61,5061,5011 4-5
17-07-26 860,0052,7046,89+5,81 +12,4% ----52,7052,7010 4-5
17-07-26 880,0044,8039,52+5,28 +13,4% ----44,8044,808 4-5
17-07-26 900,0054,7939,43-- -- ----54,7951,572 24-4
17-07-26 920,0029,8133,25-- -- ----29,8129,811 29-4
17-07-26 960,0022,2023,32-- -- ----22,2022,2010 29-4
17-07-26 1.000,0017,8013,60-- -- ----17,8017,801 28-4
17-07-26 1.100,005,805,17+0,63 +12,2% ----5,805,801 4-5
18-09-26 160,00397,63670,72-273,09 -40,7% ----397,63397,6317 9-12
18-09-26 180,00343,69630,02-286,33 -45,4% ----343,69343,691 13-11
18-09-26 200,00421,50610,17-- -- ----421,50421,501 6-1
18-09-26 220,00--590,39-- -- --------0 --
18-09-26 240,00--570,77-- -- --------0 --
18-09-26 250,00--560,99-- -- --------0 --
18-09-26 300,00232,68512,28-279,60 -54,6% ----232,68232,681 13-11
18-09-26 340,00421,11473,49-- -- ----421,11421,111 14-4
18-09-26 350,00402,00463,94-- -- ----402,00402,001 13-4
18-09-2614360,00175,08474,30-3,31 -0,7% ----175,08174,403 31-12
18-09-26 380,00192,85435,15-- -- ----192,98192,853 2-1
18-09-26 400,00300,50416,01-- -- ----300,50300,501 10-2
18-09-26 420,00307,76396,96-- -- ----307,76301,672 21-1
18-09-26 440,00252,50378,19-- -- ----252,50252,502 3-3
18-09-26 460,00384,00359,30-- -- ----384,00384,001 28-4
18-09-26 480,00271,04340,78-- -- ----271,04271,041 26-2
18-09-26 500,00337,42322,59+14,83 +4,6% ----337,42337,422 17:20
18-09-26 550,00330,00277,71-- -- ----330,00330,001 27-4
18-09-26 600,00281,50235,29-- -- ----281,50281,502 24-4
18-09-26 650,00210,42195,93+14,49 +7,4% ----210,42210,422 17:20
18-09-26 700,00197,00160,04-- -- ----197,00197,001 27-4
18-09-26 750,00139,43141,43-2,00 -1,4% ----143,60139,436 4-5
18-09-26 800,00115,00100,95+14,05 +13,9% 62,00--115,00115,003 4-5
18-09-26 850,0089,2078,23+10,97 +14,0% ----89,3079,409 30-4
18-09-26 900,0065,0059,63+5,37 +9,0% ----69,0064,0014 17:26
18-09-26 950,0049,0044,88+4,12 +9,2% ----49,0049,001 4-5
18-09-26 1.000,0037,5633,59+3,97 +11,8% ----37,5637,566 4-5
18-09-26 1.200,009,779,79-0,02 -0,2% ----9,779,776 30-4
18-09-26 1.400,004,253,62-- -- ----4,254,203 24-4
18-09-26 1.600,001,801,77+0,03 +1,7% --1,851,901,802 30-4
18-12-26 180,00--652,39-- -- --------0 --
18-12-26 200,00509,50612,75-- -- ----509,50509,505 21-1
18-12-26 220,00--593,45-- -- --------0 --
18-12-26 240,00521,15594,45-- -- ----521,15521,151 14-4
18-12-26 250,00408,52584,80-- -- ----408,52408,4731 30-3
18-12-26 280,00380,94555,92-- -- ----380,94380,7029 30-3
18-12-26 300,00382,42536,87-- -- ----382,88382,422 7-4
18-12-26 350,00520,50489,93-- -- ----520,50520,501 24-4
18-12-26 380,00312,50441,89-- -- ----312,50312,504 3-3
18-12-26 400,00472,15423,45-- -- ----472,15471,252 24-4
18-12-26 420,00441,22424,45-- -- ----441,29441,223 22-4
18-12-26 440,00404,00387,30+16,70 +4,3% ----404,00404,001 30-4
18-12-26 450,00395,00397,22-- -- ----395,00395,001 30-4
18-12-26 460,00247,00369,41-- -- ----247,00247,004 3-3
18-12-26 480,00393,00351,71-- -- ----397,05391,1526 27-4
18-12-26 500,00375,65352,82-- -- ----379,33375,159 27-4
18-12-26443550,00324,63293,10+14,49 +4,9% ----336,10324,63422 27-4
18-12-26 600,00254,85270,39-- -- ----258,00254,853 29-4
18-12-26 650,00224,66233,66-- -- ----228,00224,663 28-4
18-12-26 700,00201,00185,48+15,52 +8,4% ----201,00201,001 4-5
18-12-26 750,00160,66155,52-- -- ----160,66160,662 28-4
18-12-26 800,00143,60140,97+2,63 +1,9% ----143,60143,601 4-5
18-12-26 850,00116,00117,09-1,09 -0,9% ----116,00116,002 4-5
18-12-26 900,0098,6596,54+2,11 +2,2% 80,00--98,6598,6519 4-5
18-12-26 950,0074,0578,96-- -- ----74,0574,051 30-4
18-12-26 1.000,0066,4058,30+8,10 +13,9% ----66,4066,401 4-5
18-12-26 1.200,0026,3527,61-1,26 -4,6% ----26,3526,351 17:19
18-12-26 1.400,0011,3010,15+1,15 +11,3% ----11,3010,956 30-4
18-12-26 1.600,00--5,17-- -- --------0 --
19-03-27 250,00606,86588,90-- -- ----606,86606,861 22-4
19-03-27 300,00--542,25-- -- --------0 --
19-03-27 350,00518,00495,64-- -- ----518,00518,001 24-4
19-03-27 400,00433,55451,11-- -- ----433,55433,551 30-4
19-03-27 460,00427,25380,38-- -- ----427,25427,2510 27-4
19-03-27 480,00--381,27-- -- --------0 --
19-03-27 500,00379,97364,77-- -- ----379,97379,972 22-4
19-03-27 550,00177,35324,81-- -- ----180,00177,3523 2-4
19-03-27 600,00224,95271,22-- -- ----224,95224,953 13-4
19-03-27 650,00254,90252,48-- -- ----254,90254,901 28-4
19-03-2726700,00174,20219,96-2,18 -1,0% ----174,20174,201 17-4
19-03-27 750,00202,00190,69-- -- ----202,00202,001 22-4
19-03-27 800,00170,60152,76+17,84 +11,7% ----170,60170,601 16:14
19-03-27 850,00142,45130,93-- -- ----142,45142,451 28-4
19-03-27 900,00138,76120,40-- -- ----138,76138,761 27-4
19-03-27 950,00100,00102,43-2,43 -2,4% ----100,00100,001 17:26
19-03-27 1.000,0091,4686,88-- -- ----91,4691,461 22-4
19-03-27 1.200,0045,4943,87-- -- ----45,4941,522 23-4
19-03-27 1.400,0021,6521,85-- -- ----22,1021,6532 28-4
19-03-27 1.600,00--10,77-- -- --------0 --
18-06-27 200,00476,12616,95-- -- ----476,12476,121 5-2
18-06-27 240,00459,25600,67-- -- ----459,25459,251 16-1
18-06-27 250,00612,80591,38-- -- ----612,80612,803 24-4
18-06-27 300,00405,50526,20-- -- ----405,50405,501 16-1
18-06-27 350,00462,00500,44-- -- ----462,00462,001 21-4
18-06-27 400,00470,00438,51-- -- ----470,00470,002 23-4
18-06-27 450,00319,14396,98-- -- ----319,14319,141 22-1
18-06-2769500,00370,00357,75+13,61 +3,8% ----370,00370,001 28-4
18-06-27 600,00286,35285,61-- -- ----286,35286,351 29-4
18-06-27 700,00220,00237,11-- -- ----220,00220,001 28-4
18-06-27 800,00185,20171,70+13,50 +7,9% ----185,20185,201 4-5
18-06-27 900,00130,00140,22-- -- 94,90--143,40128,4512 28-4
18-06-27 1.000,00116,45107,07-- -- ----116,45116,454 27-4
18-06-27 1.200,0058,5056,19-- -- ----58,5058,501 29-4
18-06-27 1.400,0034,5031,35-- -- ----34,6534,5030 28-4
18-06-27 1.600,0021,9020,08-- -- ----22,0521,9030 28-4
18-06-27 2.000,00--8,54-- -- --------0 --
17-12-27 200,00517,86622,54-- -- ----517,86517,455 26-1
17-12-27 240,00382,00586,76-- -- ----382,00382,001 6-1
17-12-27 250,00618,50577,92-- -- ----618,50618,501 24-4
17-12-27 280,00428,60571,31-- -- ----429,75428,604 16-1
17-12-27 300,00419,00553,91-- -- ----419,00419,001 19-1
17-12-27 350,00410,85492,30-- -- ----410,85410,851 9-4
17-12-27 400,00504,29470,51-- -- ----504,29504,291 27-4
17-12-27 450,00444,79431,41-- -- ----444,79444,791 23-4
17-12-27 500,00426,19377,08-- -- ----426,19426,191 27-4
17-12-27 550,00386,75342,97-- -- ----386,75386,751 24-4
17-12-27 600,00335,95326,49-- -- ----335,95335,951 23-4
17-12-27 700,00267,00253,33+13,67 +5,4% ----267,00267,008 4-5
17-12-27 800,00223,70217,09-- -- ----225,10223,7037 23-4
17-12-27 900,00168,35164,96-- -- ----168,35168,352 29-4
17-12-27 1.000,00134,75132,29-- -- ----134,75134,755 29-4
17-12-271411.200,0090,6584,92+5,02 +5,9% ----90,6590,651 30-4
17-12-27 1.400,0061,0059,40-- -- ----61,0061,001 27-4
17-12-27 1.600,0039,8036,89-- -- ----39,8539,8010 29-4
17-12-27 2.000,0019,0017,57+1,43 +8,1% ----19,0019,003 30-4
15-12-28 150,00471,75693,15-- -- ----471,75471,751 14-1
15-12-28 200,00246,36630,84-384,48 -60,9% ----246,36246,361 5-9
15-12-28 250,00--609,45-- -- --------0 --
15-12-28 280,00--585,02-- -- --------0 --
15-12-28 300,00570,00550,69-- -- ----570,00570,001 23-4
15-12-28 350,00--511,81-- -- --------0 --
15-12-28 400,00204,10475,33-271,23 -57,1% ----204,10204,102 20-11
15-12-28 450,00476,70459,93-- -- ----476,70476,701 22-4
15-12-28 500,00286,30410,66-- -- ----286,30286,301 7-4
15-12-28 550,00341,00380,37-- -- ----341,00341,001 15-4
15-12-28 600,00307,43351,42-- -- ----307,43306,107 14-4
15-12-28 700,00336,98299,57-- -- ----336,98336,981 24-4
15-12-28 800,00255,75256,22-- -- ----255,75255,751 28-4
15-12-28 900,00232,00230,43-- -- ----232,00232,002 28-4
15-12-28 1.000,00211,80186,23-- -- ----211,80211,8015 27-4
15-12-28 1.200,00153,00146,26-- -- ----153,00142,6017 23-4
15-12-28 1.400,00116,55102,40-- -- ----116,55116,5510 27-4
15-12-28 1.600,0084,0082,65-- -- ----84,0084,003 23-4
15-12-28 2.000,00--49,68-- -- --------0 --
21-12-29 150,00586,95695,22-- -- ----586,95586,646 24-2
21-12-29 200,00381,00635,66-254,66 -40,1% ----381,00381,001 6-10
21-12-29 250,00234,18621,34-387,16 -62,3% ----234,18234,181 10-9
21-12-29 280,00393,00597,69-- -- ----393,00393,003 31-3
21-12-29 300,00409,15564,69-- -- ----409,15409,151 15-1
21-12-29 350,00252,61530,73-278,12 -52,4% ----252,61252,613 16-12
21-12-29 400,00477,38498,03-- -- ----477,38477,381 17-4
21-12-29 450,00375,00466,35-- -- ----375,00375,003 29-1
21-12-29 500,00417,38454,74-- -- ----417,38417,381 17-4
21-12-29 550,00452,00426,76-- -- ----452,00452,002 27-4
21-12-29 600,00393,00400,69-- -- ----393,00393,001 28-4
21-12-29 700,00353,40339,71-- -- ----363,00346,503 22-4
21-12-29 800,00305,25312,85-- -- ----305,25305,251 22-4
21-12-29 900,00279,72262,94-- -- ----279,72279,722 22-4
21-12-29 1.000,00213,06243,34-- -- ----213,06213,0610 21-4
21-12-29 1.200,00117,50192,62-- -- ----117,50117,501 29-1
21-12-29 1.400,00--153,64-- -- --------0 --
21-12-29 1.600,00--123,91-- -- --------0 --
21-12-29 2.000,0085,7978,79-- -- ----85,7985,791 27-4
20-12-30 250,00--611,18-- -- --------0 --
20-12-30 300,00--578,76-- -- --------0 --
20-12-30 350,00--565,66-- -- --------0 --
20-12-30 400,00--517,37-- -- --------0 --
20-12-30 450,00273,84488,58-- -- ----273,84273,842 5-1
20-12-30 500,00325,00479,88-- -- ----325,00325,007 2-4
20-12-30 600,00428,30429,53-- -- ----428,30428,304 22-4
20-12-30 700,00391,39385,40+5,99 +1,6% ----391,39391,392 4-5
20-12-30 800,00346,00332,25+13,75 +4,1% ----346,00346,001 4-5
20-12-30 900,00185,62298,77-- -- ----185,62185,625 30-3
20-12-30 1.000,00285,89270,56+15,33 +5,7% ----285,89285,892 4-5
20-12-30 1.200,00230,00233,22-- -- ----230,00230,008 23-4
20-12-30 1.400,00--184,54-- -- --------0 --
20-12-30 1.600,00112,00154,26-- -- ----112,00110,005 13-3
20-12-30 2.000,00118,89111,33-- -- ----118,89118,891 27-4
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?