Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 900,80900,80-- -- 900,80878,20160.34217:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-5-2026)
Totaal volume 1.071 (544 Calls, 527 Puts)
Totaal open interest bij opening 3.938 (1.145 Calls, 2.793 Puts)
Call / Put ratio 1,03
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 140,00715,00726,27-- -- ----715,00715,001 24-4
19-06-26 160,00490,52706,31-- -- ----490,52490,529 30-3
19-06-26 180,00470,60686,34-- -- ----470,60470,6010 30-3
19-06-26 200,00450,89666,38-- -- ----450,89450,1053 30-3
19-06-26 220,00647,50646,42-- -- ----647,50633,003 24-4
19-06-26 240,00411,54626,46-- -- ----411,54411,5419 30-3
19-06-26 250,00631,05616,48-- -- ----631,05631,051 21-5
19-06-26 280,00213,00586,54-373,54 -63,7% ----213,00213,001 18-9
19-06-26 300,00562,50566,58+34,78 +6,1% ----562,50562,501 24-4
19-06-26 320,00533,25546,62-- -- ----533,25533,251 24-4
19-06-26 340,00517,25526,66-- -- ----517,25517,251 8-5
19-06-26 350,00532,00516,68-- -- ----532,00532,001 8-5
19-06-26 360,00294,39506,71-- -- ----294,39294,392 30-3
19-06-26 380,00502,50486,77-- -- ----502,50502,501 8-5
19-06-26 400,00471,00466,84-- -- ----471,00471,001 18-5
19-06-26 420,00276,75446,94-- -- ----276,75276,752 19-1
19-06-26 440,00401,50427,06-- -- ----401,50401,501 19-5
19-06-26 450,00417,00417,13-- -- ----417,00417,001 15-5
19-06-26 460,00400,75407,19-- -- ----400,75400,751 18-5
19-06-26 480,00377,93387,37-- -- ----377,93377,931 6-5
19-06-26 500,00396,50367,55+28,95 +7,9% ----396,50393,502 22-5
19-06-26 520,00316,68347,75-- -- ----316,68316,681 4-5
19-06-26 540,00315,50327,97-- -- ----315,50315,501 20-5
19-06-26 550,00338,55318,04+20,51 +6,4% --375,00338,55338,551 22-5
19-06-26 560,00298,95308,15-- -- ----298,95298,951 7-5
19-06-26 580,00283,50288,37-- -- ----283,50283,501 15-5
19-06-26 600,00260,24268,62-- -- ----260,45260,059 20-5
19-06-26 620,00276,80248,95-- -- ----276,80269,5631 14-5
19-06-26 640,00220,53229,39-- -- ----220,53220,531 20-5
19-06-26 650,00211,70219,64-- -- ----212,26211,637 20-5
19-06-26 660,00201,01209,91-- -- ----201,02201,012 20-5
19-06-26 680,00194,57190,59-- -- ----194,57194,571 21-5
19-06-26 700,00200,00171,58+28,42 +16,6% ----200,00200,002 22-5
19-06-26153720,00158,00153,07+32,93 +21,5% ----158,00158,003 21-5
19-06-26 740,00139,77134,99-- -- ----139,77139,771 21-5
19-06-26 750,00144,70126,20+18,50 +14,7% ----144,70144,701 22-5
19-06-26 760,00112,00117,77-- -- ----112,00110,002 20-5
19-06-26 780,00116,34101,43+14,91 +14,7% ----116,34116,341 22-5
19-06-26 800,00109,0086,08+22,92 +26,6% ----112,0098,508 22-5
19-06-26 820,0090,2972,04+18,25 +25,3% ----90,2990,298 22-5
19-06-26 840,0071,9059,37+12,53 +21,1% ----71,9071,002 22-5
19-06-26 850,0069,2953,82+15,47 +28,7% ----69,2969,298 22-5
19-06-26 860,0067,0048,45+18,55 +38,3% ----67,0063,004 22-5
19-06-26 880,0055,3039,05+16,25 +41,6% ----55,3046,456 22-5
19-06-26 900,0045,0031,14+13,86 +44,5% ----45,0037,5039 22-5
19-06-26 920,0036,2524,64+11,61 +47,1% ----36,2531,3036 22-5
19-06-26 940,0028,9419,36+9,58 +49,5% ----29,0022,7010 22-5
19-06-26 960,0021,3015,07+6,23 +41,3% 0,10--21,3018,5016 22-5
19-06-26 1.000,0014,208,55+5,65 +66,1% ----14,2010,8053 22-5
19-06-26 1.100,003,991,71+2,28 +133,3% --4,003,993,0023 22-5
19-06-26 1.200,001,100,26+0,84 +323,1% ----1,100,9511 22-5
19-06-26 1.300,00--0,03-- -- --------0 --
19-06-26 1.400,00--0,01-- -- --------0 --
19-06-26 1.450,001,470,04-- -- ----1,471,471 18-5
19-06-26 1.500,000,150,02-- -- ----0,150,084 18-5
19-06-26 1.550,000,130,01-- -- ----0,130,131 18-5
19-06-26 1.600,000,110,01-- -- ----0,110,111 18-5
19-06-26 1.650,00--0,04-- -- --------0 --
17-07-26 400,00--468,63-- -- --------0 --
17-07-26 450,00--419,23-- -- --------0 --
17-07-26 520,00361,89350,55-- -- ----361,89361,891 11-5
17-07-261560,00307,00311,61+34,17 +11,0% ----307,00307,001 7-5
17-07-26 600,00236,55273,06-- -- ----242,40236,552 28-4
17-07-26 640,00--234,95-- -- --------0 --
17-07-26 660,00227,88216,72-- -- ----227,88227,881 21-5
17-07-26 680,00199,81198,57-- -- ----199,81199,744 8-5
17-07-26 700,00210,00181,10+28,90 +16,0% ----210,00210,001 22-5
17-07-26 720,00177,08164,10-- -- ----177,08177,082 21-5
17-07-2615740,00141,02147,84+29,64 +20,0% ----141,12141,0211 20-5
17-07-26 760,00134,38132,26-- -- ----134,38134,381 7-5
17-07-2613780,00101,93117,69+27,11 +23,0% ----101,93101,931 18-5
17-07-26 800,00117,09104,05+13,04 +12,5% ----117,09117,091 22-5
17-07-26 820,00104,3391,28+13,05 +14,3% ----104,33104,331 22-5
17-07-26 840,0091,0079,57+11,43 +14,4% ----91,0091,003 22-5
17-07-26 860,0072,0069,15-- -- ----76,5072,0016 21-5
17-07-26 880,0071,7059,83+11,87 +19,8% ----71,7071,701 22-5
17-07-26 900,0067,1451,31+15,83 +30,9% ----67,1459,206 22-5
17-07-26 920,0053,1344,00+9,13 +20,8% ----53,1353,132 22-5
17-07-26 940,0035,0537,60-- -- ----35,0535,054 20-5
17-07-26 960,0039,5032,07+7,43 +23,2% ----39,5039,505 22-5
17-07-26 1.000,0029,9023,21+6,69 +28,8% ----29,9027,1524 22-5
17-07-26 1.100,0014,059,99+4,06 +40,6% ----14,0511,704 22-5
17-07-26 1.200,005,804,73+1,07 +22,6% ----5,805,806 22-5
17-07-26 1.300,002,612,79-- -- ----2,702,5010 21-5
17-07-26 1.400,001,111,92-- -- ----1,181,1125 20-5
17-07-26 1.450,001,051,60-- -- ----1,060,914 20-5
17-07-26 1.500,000,641,43-- -- ----0,640,647 20-5
17-07-26 1.550,00--1,21-- -- --------0 --
17-07-26 1.600,00--1,08-- -- --------0 --
17-07-26 1.650,001,000,92+0,08 +8,7% ----1,001,001 22-5
21-08-26 400,00--471,18-- -- --------0 --
21-08-26 450,00--422,49-- -- --------0 --
21-08-26 500,00--374,10-- -- --------0 --
21-08-26 560,00--317,00-- -- --------0 --
21-08-26 600,00--280,09-- -- --------0 --
21-08-26 640,00--244,61-- -- --------0 --
21-08-26 680,00221,23211,00-- -- ----221,23221,231 21-5
21-08-26 720,00--179,42-- -- --------0 --
21-08-26 740,00176,75164,98-- -- ----176,75176,752 21-5
21-08-26 760,00143,83150,94-- -- ----143,86143,8311 20-5
21-08-26 780,00--137,80-- -- --------0 --
21-08-26 800,00--125,09-- -- --------0 --
21-08-26 820,00107,30113,30-- -- ----107,30107,302 20-5
21-08-26 840,00--102,47-- -- --------0 --
21-08-26 860,00--92,27-- -- --------0 --
21-08-26 880,00--82,97-- -- --------0 --
21-08-26 900,0060,0774,24-- -- ----60,0760,071 19-5
21-08-26 920,0074,0066,64+7,36 +11,0% ----74,0074,001 22-5
21-08-26 940,00--59,51-- -- --------0 --
21-08-26 960,0061,6353,47+8,16 +15,3% ----61,6361,632 22-5
21-08-26 1.000,0042,0042,53-- -- ----42,0042,001 21-5
21-08-26 1.100,0030,4323,78+6,65 +28,0% ----30,4330,431 22-5
21-08-26 1.200,00------ -- ---------- --
18-09-26 160,00397,63707,76-310,13 -43,8% ----397,63397,6317 9-12
18-09-26 180,00343,69688,07-344,38 -50,1% ----343,69343,691 13-11
18-09-26 200,00421,50668,45-- -- ----421,50421,501 6-1
18-09-26 220,00--648,83-- -- --------0 --
18-09-26 240,00--629,17-- -- --------0 --
18-09-26 250,00--619,34-- -- --------0 --
18-09-26 300,00232,68570,29-337,61 -59,2% ----232,68232,681 13-11
18-09-26 340,00421,11531,25-- -- ----421,11421,111 14-4
18-09-26 350,00402,00521,51-- -- ----402,00402,001 13-4
18-09-26 360,00175,08511,78-336,70 -65,8% ----175,08174,403 31-12
18-09-26 380,00192,85492,32-- -- ----192,98192,853 2-1
18-09-26 400,00475,50472,96-- -- ----475,50475,5010 21-5
18-09-26 420,00307,76453,64-- -- ----307,76301,672 21-1
18-09-26 440,00252,50434,36-- -- ----252,50252,502 3-3
18-09-26 460,00406,25415,18-- -- ----406,25406,251 20-5
18-09-26 480,00271,04396,10-- -- ----271,04271,041 26-2
18-09-26 500,00380,70376,98-- -- ----380,70380,338 12-5
18-09-26 550,00311,97330,27-- -- ----311,97311,971 13-5
18-09-26 600,00291,80285,45-- -- ----292,60291,802 7-5
18-09-26 650,00221,21242,96-- -- ----221,21221,212 12-5
18-09-26 700,00176,00203,73-- -- ----176,00176,004 19-5
18-09-26 750,00160,50167,97-- -- ----160,50160,5012 20-5
18-09-26 800,00157,00136,22+20,78 +15,3% ----157,00148,803 22-5
18-09-26 850,00110,00109,12-- -- ----110,00110,001 21-5
18-09-26 900,00101,0086,68+14,32 +16,5% ----101,0096,4511 22-5
18-09-26 950,0077,2268,34+8,88 +13,0% ----78,5077,224 22-5
18-09-26 1.000,0065,4353,19+12,24 +23,0% ----65,4362,006 22-5
18-09-26101.100,0038,5732,73+8,62 +26,3% ----38,6338,574 22-5
18-09-261831.200,0023,1519,57+6,00 +30,7% ----23,1523,151 22-5
18-09-26 1.400,008,008,02-- -- ----8,008,001 18-5
18-09-26 1.600,005,003,86+1,14 +29,5% ----5,005,001 22-5
18-12-26 180,00--690,04-- -- --------0 --
18-12-26 200,00509,50670,61-- -- ----509,50509,505 21-1
18-12-26 220,00672,81651,16-- -- ----672,81672,769 14-5
18-12-26 240,00521,15631,72-- -- ----521,15521,151 14-4
18-12-26 250,00642,96621,99-- -- ----642,96642,9610 14-5
18-12-26 280,00584,26593,00-- -- ----584,52584,2615 20-5
18-12-26 300,00382,42573,74-- -- ----382,88382,422 7-4
18-12-26 350,00520,50526,15-- -- ----520,50520,501 24-4
18-12-26 380,00519,25497,39-- -- ----519,25518,1726 14-5
18-12-26 400,00472,15478,83-- -- ----472,15471,252 24-4
18-12-26 420,00441,22459,93-- -- ----441,29441,223 22-4
18-12-26 440,00404,00441,39-- -- ----404,00404,001 30-4
18-12-26 450,00435,44432,37-- -- ----435,44433,542 18-5
18-12-26 460,00247,00422,99-- -- ----247,00247,004 3-3
18-12-26 480,00398,00404,86-- -- ----398,00398,001 15-5
18-12-26 500,00384,89387,01-- -- ----384,89384,891 15-5
18-12-26 550,00335,18343,64-- -- ----335,74335,1813 20-5
18-12-26 600,00294,59302,72-- -- ----295,14293,7965 20-5
18-12-26 650,00257,25264,82-- -- ----257,25256,003 20-5
18-12-26268700,00256,00229,55+27,82 +12,1% ----256,00241,007 22-5
18-12-26326750,00196,00197,49+26,03 +13,2% ----196,00196,004 20-5
18-12-26 800,00192,15168,53+23,62 +14,0% ----192,15180,0023 22-5
18-12-26 850,00151,90143,79-- -- ----151,90151,901 21-5
18-12-26 900,00141,15122,04+19,11 +15,7% 80,00--141,15135,0030 22-5
18-12-26 950,00104,00102,64-- -- ----104,00104,0010 21-5
18-12-26 1.000,00101,0086,55+14,45 +16,7% ----101,60101,0012 22-5
18-12-26 1.100,0073,6561,73+11,92 +19,3% ----73,9068,0020 22-5
18-12-26 1.200,0050,9344,40+6,53 +14,7% ----50,9347,907 22-5
18-12-26 1.400,0027,2022,66+4,54 +20,0% ----27,2026,0031 22-5
18-12-26 1.600,0013,5012,76+0,74 +5,8% ----13,5013,501 22-5
19-03-27 250,00640,01624,64-- -- ----640,01640,011 21-5
19-03-27 300,00--577,68-- -- --------0 --
19-03-271350,00518,00530,91+33,86 +6,4% ----518,00518,001 24-4
19-03-27 400,00433,55484,84-- -- ----433,55433,551 30-4
19-03-27 460,00427,25432,28-- -- ----427,25427,2510 27-4
19-03-2710480,00402,70414,84+32,49 +7,8% ----402,70402,7010 7-5
19-03-27 500,00389,71398,10-- -- ----389,97389,7115 20-5
19-03-27 550,00349,42357,43-- -- ----349,44349,427 20-5
19-03-27 600,00224,95319,54-- -- ----224,95224,953 13-4
19-03-27 650,00254,90283,89-- -- ----254,90254,901 28-4
19-03-27 700,00251,00250,99-- -- ----251,00251,001 15-5
19-03-27 750,00194,95221,02-- -- ----194,95194,952 5-5
19-03-27 800,00186,64192,97-- -- ----187,25186,0937 20-5
19-03-27 850,00156,75169,61-- -- ----170,85154,007 18-5
19-03-27 900,00158,45147,74+10,71 +7,2% ----158,45158,453 22-5
19-03-27 950,00137,55129,19+8,36 +6,5% ----138,90137,556 22-5
19-03-27 1.000,00106,99112,60-- -- ----107,48106,7937 20-5
19-03-27 1.100,0071,2085,36-- -- ----71,2271,1810 19-5
19-03-27 1.200,0072,3865,13+7,25 +11,1% ----72,3872,382 22-5
19-03-27 1.400,0044,4037,98+6,42 +16,9% ----44,4041,7014 22-5
19-03-27 1.600,0027,9522,84+5,11 +22,4% ----27,9524,9018 22-5
18-06-27 200,00667,38673,93-- -- ----667,94667,3820 20-5
18-06-27 240,00630,24636,29-- -- ----630,24630,2410 20-5
18-06-27 250,00635,00627,14-- -- ----635,00635,001 7-5
18-06-27 300,00603,25580,69-- -- ----603,25603,256 14-5
18-06-27 350,00556,50535,27-- -- ----556,50556,501 14-5
18-06-27 400,00478,03491,22-- -- ----480,37478,032 18-5
18-06-27 450,00435,35448,58-- -- ----435,35435,351 13-5
18-06-27 500,00413,00407,76-- -- ----413,00413,001 20-5
18-06-27 600,00307,69332,99-- -- ----307,69307,691 19-5
18-06-27 700,00258,78268,12-- -- ----258,78258,781 18-5
18-06-27 800,00233,00213,36+19,64 +9,2% ----233,00233,001 22-5
18-06-27 900,00184,82169,42+15,40 +9,1% 145,00--184,82184,825 22-5
18-06-27 1.000,00143,00133,84+9,16 +6,8% ----143,00143,001 22-5
18-06-27 1.200,0085,0084,72-- -- ----85,0085,001 15-5
18-06-27 1.400,0046,3554,18-- -- ----46,3546,351 13-5
18-06-27 1.600,0039,8035,98+3,82 +10,6% ----39,9039,808 22-5
18-06-27 2.000,0014,0518,11-- -- ----14,0513,952 19-5
17-12-27 200,00705,25675,28-- -- ----705,25705,251 14-5
17-12-27 240,00622,25640,79-- -- ----622,25622,251 18-5
17-12-27 250,00618,50631,87-- -- ----618,50618,501 24-4
17-12-27 280,00428,60603,91-- -- ----429,75428,604 16-1
17-12-27 300,00419,00587,99-- -- ----419,00419,001 19-1
17-12-27 350,00410,85545,49-- -- ----410,85410,851 9-4
17-12-27 400,00492,83504,70-- -- ----495,17492,832 18-5
17-12-27 450,00469,46465,89-- -- ----469,46469,461 12-5
17-12-27 500,00434,85428,24-- -- ----434,85434,851 7-5
17-12-27 550,00396,96394,07-- -- ----396,96396,961 21-5
17-12-27 600,00335,24361,07-- -- ----335,24335,241 19-5
17-12-27 700,00317,80301,89+15,91 +5,3% ----317,80317,5011 22-5
17-12-27 800,00256,62251,20-- -- ----256,62256,363 21-5
17-12-27 900,00224,90208,95+15,95 +7,6% ----224,90215,004 22-5
17-12-27671.000,00189,00173,61+21,18 +12,2% ----189,00189,003 22-5
17-12-27 1.200,00131,40122,89+8,51 +6,9% ----131,40131,405 22-5
17-12-27621.400,0094,0786,31+12,80 +14,8% ----94,0794,073 22-5
17-12-27 1.600,0065,1563,12-- -- ----65,1565,152 21-5
17-12-27 2.000,0039,0035,83+3,17 +8,8% ----39,0039,001 22-5
15-12-28 150,00471,75727,68-- -- ----471,75471,751 14-1
15-12-28 200,00246,36685,10-438,74 -64,0% ----246,36246,361 5-9
15-12-28 250,00649,00644,00-- -- ----649,00649,002 12-5
15-12-28 280,00--620,03-- -- --------0 --
15-12-28 300,00625,00604,31+20,69 +3,4% ----625,00625,002 22-5
15-12-28 350,00--566,12-- -- --------0 --
15-12-28 400,00204,10529,90-325,80 -61,5% ----204,10204,102 20-11
15-12-28 450,00476,70495,18-- -- ----476,70476,701 22-4
15-12-28 500,00435,00462,61-- -- ----435,00435,003 19-5
15-12-28 550,00405,68431,94-- -- ----405,68405,682 19-5
15-12-28 600,00394,00403,37-- -- ----394,00394,001 8-5
15-12-28 700,00380,00351,66+28,34 +8,1% ----380,00380,001 22-5
15-12-28 800,00315,73306,59-- -- ----315,73315,734 21-5
15-12-28 900,00270,00267,46-- -- ----270,00270,007 21-5
15-12-28 1.000,00231,04234,56-- -- ----231,04231,041 11-5
15-12-28 1.200,00179,00181,52-- -- ----179,00179,001 21-5
15-12-28281.400,00128,00142,63+13,98 +9,8% ----128,00128,004 12-5
15-12-28 1.600,00114,73113,88-- -- ----115,56114,7310 21-5
15-12-28 2.000,00--75,47-- -- --------10 14-5
21-12-29 150,00586,95733,67-- -- ----586,95586,646 24-2
21-12-29 200,00381,00694,09-313,09 -45,1% ----381,00381,001 6-10
21-12-29 250,00234,18656,08-421,90 -64,3% ----234,18234,181 10-9
21-12-298280,00393,00633,80+33,46 +5,3% ----393,00393,003 31-3
21-12-29 300,00644,00619,64-- -- ----644,00644,001 14-5
21-12-29 350,00252,61584,94-332,33 -56,8% ----252,61252,613 16-12
21-12-29 400,00477,38551,82-- -- ----477,38477,381 17-4
21-12-29 450,00375,00520,48-- -- ----375,00375,003 29-1
21-12-29 500,00489,00491,27-- -- ----489,00489,003 6-5
21-12-29 550,00452,00463,80-- -- ----452,00452,002 27-4
21-12-29 600,00462,00437,96+24,04 +5,5% ----462,00462,001 22-5
21-12-29 700,00372,00391,03-- -- ----372,00372,001 13-5
21-12-29 800,00352,00349,41-- -- ----352,00352,001 21-5
21-12-29 900,00302,00313,26-- -- ----302,00302,001 7-5
21-12-29 1.000,00263,00282,06-- -- ----263,00262,002 19-5
21-12-29 1.200,00222,94229,67-- -- ----222,94222,941 11-5
21-12-29 1.400,00--189,22-- -- --------0 --
21-12-29 1.600,00--158,11-- -- --------0 --
21-12-29 2.000,00114,73114,14-- -- ----114,73114,731 14-5
20-12-30 250,00--667,33-- -- --------0 --
20-12-30 300,00--633,60-- -- --------0 --
20-12-30 350,00--601,64-- -- --------0 --
20-12-30 400,00--571,41-- -- --------0 --
20-12-30 450,00273,84542,90-- -- ----273,84273,842 5-1
20-12-30 500,00516,76515,97-- -- ----516,76516,761 6-5
20-12-30 600,00459,00467,03-- -- ----459,00459,003 8-5
20-12-30 700,00391,39423,78-- -- ----391,39391,392 4-5
20-12-30 800,00382,45384,97-- -- --426,00382,45382,452 18-5
20-12-30 900,00375,00352,37+22,63 +6,4% ----375,00375,001 22-5
20-12-30 1.000,00340,00320,97+19,03 +5,9% ----340,00340,002 22-5
20-12-30 1.200,00272,50270,26-- -- ----275,00272,502 21-5
20-12-30 1.400,00240,00229,47+10,53 +4,6% ----240,00240,001 22-5
20-12-30 1.600,00197,75197,28-- -- ----198,00197,752 21-5
20-12-30 2.000,00149,75149,99-- -- ----149,75149,751 21-5
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?