Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 830,60809,80+20,80 +2,6% 835,20797,00137.52917:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-4-2026)
Totaal volume 595 (370 Calls, 225 Puts)
Totaal open interest bij opening 2.855 (1.583 Calls, 1.272 Puts)
Call / Put ratio 1,64
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 300,00--510,06-- -- --------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
15-05-26 500,00333,00310,24+22,76 +7,3% ----333,00333,001 17:22
15-05-26 520,00308,15290,27-- -- ----314,40308,152 28-4
15-05-26 540,00193,29270,32-- -- ----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
15-05-26 660,00164,76151,93+12,83 +8,4% ----164,76164,765 13:58
15-05-26 680,00145,36132,73+12,63 +9,5% ----145,36145,365 13:58
15-05-26 700,00113,56113,92-- -- ----122,00113,566 29-4
15-05-2668720,00116,0095,92+17,53 +18,3% ----116,00116,001 17:14
15-05-26 740,0096,0079,21+16,79 +21,2% ----96,0078,503 16:54
15-05-26 760,0075,0063,27+11,73 +18,5% ----75,0066,003 14:39
15-05-26 780,0058,0049,04+8,96 +18,3% ----58,0050,003 15:30
15-05-26 800,0046,2036,80+9,40 +25,5% ----46,2037,004 14:52
15-05-26 820,0036,3526,58+9,77 +36,8% 29,15--36,3524,8016 17:09
15-05-26 840,0025,0018,59+6,41 +34,5% --27,9525,0018,5012 16:54
15-05-2639860,0017,5012,49+3,79 +30,3% ----17,5011,9513 17:16
15-05-26 880,0010,008,10+1,90 +23,5% ----10,507,608 16:46
15-05-26 900,007,005,12+1,88 +36,7% ----7,004,2035 17:02
15-05-26 920,004,003,14+0,86 +27,4% ----4,022,2714 16:52
15-05-26 960,001,501,42-- -- ----1,701,506 29-4
15-05-26 1.000,000,600,56+0,04 +7,1% ----0,600,5011 16:46
19-06-26 140,00715,00669,92-- -- ----715,00715,001 24-4
19-06-26 160,00490,52649,94-- -- 671,55678,60490,52490,529 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
19-06-26 280,00213,00530,04-317,04 -59,8% ----213,00213,001 18-9
19-06-26 300,00562,50510,06-- -- ----562,50562,501 24-4
19-06-26 320,00533,25490,09-- -- ----533,25533,251 24-4
19-06-2626340,00366,40470,13+20,75 +4,4% ----366,40366,401 18-2
19-06-26 350,00504,00460,15-- -- ----504,00504,001 24-4
19-06-26 360,00294,39450,19-- -- ----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
19-06-26 450,00203,40360,83-- -- ----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
19-06-26 520,00--291,83-- -- --------0 --
19-06-26 540,00240,73272,60-- -- ----240,73240,731 17-4
19-06-26 550,00282,11262,83-- -- --325,00306,00282,117 22-4
19-06-26 560,00--253,28-- -- --------0 --
19-06-26 580,00271,16233,93-- -- ----271,16271,161 22-4
19-06-26 600,00246,85214,77-- -- ----246,85246,851 23-4
19-06-26 620,00205,00196,26-- -- 215,60223,05218,00205,002 28-4
19-06-26 640,0073,90178,08-- -- ----73,9073,901 1-4
19-06-26 650,00206,40169,03-- -- 187,80194,55209,64206,402 27-4
19-06-26 660,00148,75160,50-- -- ----148,75148,751 21-4
19-06-26 680,00145,27143,06+2,21 +1,5% ----145,27145,271 10:19
19-06-26 700,00140,00126,48+13,52 +10,7% ----140,00140,006 14:41
19-06-26 720,00115,38110,98-- -- ----115,38115,381 29-4
19-06-26 740,00103,5596,46-- -- ----103,55103,554 29-4
19-06-26 750,0093,1689,29-- -- ----95,4093,162 29-4
19-06-26 760,0090,0082,81+7,19 +8,7% ----90,0090,001 15:45
19-06-26 780,0069,8570,25-0,40 -0,6% ----69,9069,852 11:03
19-06-26 800,0069,8058,97+10,83 +18,4% --77,0069,8069,8014 16:54
19-06-26 820,0060,0049,10+10,90 +22,2% ----60,0049,6018 17:14
19-06-26 840,0040,6040,33+0,27 +0,7% ----40,7040,605 11:44
19-06-26 850,0042,3536,63+5,72 +15,6% ----42,3536,1512 15:28
19-06-26 860,0040,7532,98+7,77 +23,6% ----40,7537,005 17:03
19-06-26 880,0029,5026,62+2,88 +10,8% ----29,5027,0016 16:13
19-06-26 900,0023,5521,51+2,04 +9,5% ----23,5523,5512 13:29
19-06-26 920,0020,8016,98-- -- ----21,6020,8017 28-4
19-06-26 960,0013,1510,54+2,61 +24,8% 0,10--13,1513,151 17:27
19-06-26 1.000,007,006,56+0,44 +6,7% ----7,006,7051 16:46
19-06-26 1.100,003,452,20-- -- ----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--362,45-- -- --------0 --
17-07-26 520,00--295,14-- -- --------0 --
17-07-26 560,00--257,35-- -- --------0 --
17-07-26 600,00236,55220,75-- -- ----242,40236,552 28-4
17-07-26 640,00--185,87-- -- --------0 --
17-07-261660,00203,67169,23+16,38 +9,7% ----203,67203,671 27-4
17-07-26 680,00140,50152,93-- -- ----140,50140,501 21-4
17-07-262700,00139,49137,58+15,47 +11,2% ----139,49139,491 10:19
17-07-26 720,00124,76122,94+1,82 +1,5% ----124,76124,761 11:38
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
17-07-2653800,0080,2573,32+10,92 +14,9% ----80,2580,253 15:32
17-07-26 820,0076,0063,72+12,28 +19,3% ----76,0076,002 17:27
17-07-26 840,0059,7154,43-- -- ----59,7159,711 29-4
17-07-26 860,0049,4546,89-- -- ----49,4549,454 29-4
17-07-26 880,0061,5039,52-- -- ----61,5061,501 24-4
17-07-26 900,0054,7933,81-- -- ----54,7951,572 24-4
17-07-26 920,0029,8128,16-- -- ----29,8129,811 29-4
17-07-26 960,0022,2019,71-- -- ----22,2022,2010 29-4
17-07-26 1.000,0017,8013,60-- -- ----17,8017,801 28-4
17-07-26 1.100,005,905,17+0,73 +14,1% ----5,905,203 16:33
18-09-26 160,00397,63649,95-252,32 -38,8% ----397,63397,6317 9-12
18-09-261180,00343,69630,02+20,72 +3,3% ----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
18-09-26 360,00175,08454,37-279,29 -61,5% ----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
18-09-26 500,00354,00322,59-- -- ----354,00354,001 23-4
18-09-26 550,00330,00277,71-- -- ----330,00330,001 27-4
18-09-26 600,00281,50235,29-- -- ----281,50281,502 24-4
18-09-26 650,00242,59195,93-- -- ----242,59242,591 27-4
18-09-26 700,00197,00160,04-- -- ----197,00197,001 27-4
18-09-26 750,00137,00128,48-- -- ----137,00137,001 28-4
18-09-26 800,00132,75100,95-- -- 62,00--132,75132,751 24-4
18-09-26 850,0089,2078,23+10,97 +14,0% ----89,3079,409 17:29
18-09-26 900,0068,6059,63+8,97 +15,0% ----68,6063,0012 17:25
18-09-26 950,0045,7544,88-- -- ----47,0045,752 29-4
18-09-26 1.000,0033,6733,59+0,08 +0,2% ----33,6733,676 09:28
18-09-26 1.200,009,779,79-0,02 -0,2% ----9,779,776 09:28
18-09-26 1.400,004,253,44-- -- ----4,254,203 24-4
18-09-26 1.600,001,801,77+0,03 +1,7% --1,851,901,802 14:44
18-12-26 180,00--632,09-- -- --------0 --
18-12-26 200,00509,50612,75-- -- ----509,50509,505 21-1
18-12-26 220,00--593,45-- -- --------0 --
18-12-26 240,00521,15574,21-- -- ----521,15521,151 14-4
18-12-26 250,00408,52564,61-- -- ----408,52408,4731 30-3
18-12-26 280,00380,94535,90-- -- ----380,94380,7029 30-3
18-12-2644300,00382,42516,91+19,96 +3,9% ----382,88382,422 7-4
18-12-26 350,00520,50469,80-- -- ----520,50520,501 24-4
18-12-26 380,00312,50441,89-- -- --470,15312,50312,504 3-3
18-12-26 400,00472,15423,45-- -- ----472,15471,252 24-4
18-12-26 420,00441,22405,15-- -- ----441,29441,223 22-4
18-12-26 440,00404,00387,30+16,70 +4,3% ----404,00404,001 15:05
18-12-26 450,00395,00378,35+16,65 +4,4% ----395,00395,001 15:06
18-12-26 460,00247,00369,41-- -- ----247,00247,004 3-3
18-12-26 480,00393,00351,71-- -- ----397,05391,1526 27-4
18-12-26 500,00375,65334,75-- -- ----379,33375,159 27-4
18-12-26 550,00324,63293,10-- -- ----336,10324,63422 27-4
18-12-26606600,00254,85254,05+16,34 +6,4% ----258,00254,853 29-4
18-12-26 650,00224,66218,18-- -- ----228,00224,663 28-4
18-12-26 700,00190,65185,48+5,17 +2,8% ----190,65190,6510 13:09
18-12-26 750,00160,66155,52-- -- ----160,66160,662 28-4
18-12-26308800,00134,00129,47+11,50 +8,9% ----134,00134,003 29-4
18-12-26 850,00119,00107,13+11,87 +11,1% ----119,00118,802 17:24
18-12-26 900,0089,0088,12+0,88 +1,0% 80,00--89,0089,003 12:06
18-12-26 950,0074,0571,38+2,67 +3,7% ----74,0574,051 09:47
18-12-26 1.000,0061,6558,30-- -- ----61,6561,6016 29-4
18-12-26 1.200,0028,2524,48+3,77 +15,4% ----28,2528,254 17:28
18-12-26 1.400,0011,3010,15+1,15 +11,3% ----11,3010,956 13:36
18-12-26 1.600,00--5,17-- -- --------0 --
19-03-27 250,00606,86568,93-- -- ----606,86606,861 22-4
19-03-27 300,00--522,43-- -- --------0 --
19-03-27 350,00518,00476,50-- -- ----518,00518,001 24-4
19-03-27 400,00433,55431,92+1,63 +0,4% ----433,55433,551 11:30
19-03-27 460,00427,25380,38-- -- ----427,25427,2510 27-4
19-03-27 480,00--363,74-- -- --------0 --
19-03-27 500,00379,97347,25-- -- ----379,97379,972 22-4
19-03-27 550,00177,35308,30-- -- ----180,00177,3523 2-4
19-03-27 600,00224,95271,22-- -- ----224,95224,953 13-4
19-03-27 650,00254,90237,51-- -- ----254,90254,901 28-4
19-03-27 700,00174,20206,59-- -- ----174,20174,201 17-4
19-03-273750,00202,00177,92+12,77 +7,2% ----202,00202,001 22-4
19-03-27 800,00189,00152,76-- -- ----189,00178,952 27-4
19-03-2724850,00142,45130,93+10,29 +7,9% ----142,45142,451 28-4
19-03-27 900,00138,76110,97-- -- ----138,76138,761 27-4
19-03-27 950,00--94,44-- -- --------0 --
19-03-27 1.000,0091,4679,84-- -- ----91,4691,461 22-4
19-03-27 1.200,0045,4939,97-- -- ----45,4941,522 23-4
19-03-27 1.400,0021,6520,03-- -- ----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
18-06-27 240,00459,25580,44-- -- ----459,25459,251 16-1
18-06-27 250,00612,80571,26-- -- ----612,80612,803 24-4
18-06-27 300,00405,50526,20-- -- ----405,50405,501 16-1
18-06-27 350,00462,00481,82-- -- ----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
18-06-27 500,00370,00357,75-- -- ----370,00370,001 28-4
18-06-27 600,00286,35285,61-- -- ----286,35286,351 29-4
18-06-27 700,00220,00223,57-- -- ----220,00220,001 28-4
18-06-27 800,00173,65171,70-- -- ----174,30173,654 29-4
18-06-27 900,00130,00130,21-- -- 94,90--143,40128,4512 28-4
18-06-27341.000,00116,4598,47+8,60 +8,7% ----116,45116,454 27-4
18-06-27 1.200,0058,5056,19-- -- ----58,5058,501 29-4
18-06-27301.400,0034,5031,35+2,77 +8,8% ----34,6534,5030 28-4
18-06-27 1.600,0021,9018,78-- -- ----22,0521,9030 28-4
18-06-27 2.000,00--8,22-- -- --------0 --
17-12-27 200,00517,86622,54-- -- ----517,86517,455 26-1
17-12-27 240,00382,00586,76+19,85 +3,4% ----382,00382,001 6-1
17-12-27 250,00618,50577,92-- -- ----618,50618,501 24-4
17-12-27 280,00428,60551,63-- -- ----429,75428,604 16-1
17-12-27 300,00419,00534,52-- -- ----419,00419,001 19-1
17-12-27 350,00410,85492,30-- -- ----410,85410,851 9-4
17-12-27 400,00504,29452,00-- -- ----504,29504,291 27-4
17-12-27 450,00444,79413,32-- -- ----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
17-12-27 600,00335,95310,67-- -- ----335,95335,951 23-4
17-12-27 700,00267,50253,33+14,17 +5,6% ----267,50264,908 16:56
17-12-27 800,00223,70204,77-- -- ----225,10223,7037 23-4
17-12-27104900,00168,35164,96+10,47 +6,3% ----168,35168,352 29-4
17-12-27551.000,00134,75132,29+9,27 +7,0% ----134,75134,755 29-4
17-12-271411.200,0090,6584,92+6,58 +7,7% ----90,6590,651 15:12
17-12-27 1.400,0061,0055,62-- -- ----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 14:02
15-12-28 150,00471,75673,14-- -- ----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--589,97-- -- --------0 --
15-12-28 280,00--566,75-- -- --------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
15-12-28 450,00476,70441,55-- -- ----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
15-12-28 900,00232,00218,29-- -- ----232,00232,002 28-4
15-12-28 1.000,00211,80186,23-- -- ----211,80211,8015 27-4
15-12-28 1.200,00153,00137,60-- -- ----153,00142,6017 23-4
15-12-28 1.400,00116,55102,40-- -- ----116,55116,5510 27-4
15-12-28 1.600,0084,0077,03-- -- ----84,0084,003 23-4
15-12-28 2.000,00--46,39-- -- --------0 --
21-12-29 150,00586,95674,49-- -- ----586,95586,646 24-2
21-12-29 200,00381,00635,66-254,66 -40,1% ----381,00381,001 6-10
21-12-29 250,00234,18601,90-367,72 -61,1% ----234,18234,181 10-9
21-12-29 280,00393,00579,48-- -- ----393,00393,003 31-3
21-12-297300,00409,15564,69+20,45 +3,6% ----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
21-12-29 500,00417,38438,32-- -- ----417,38417,381 17-4
21-12-2913550,00452,00410,92+15,84 +3,9% ----452,00452,002 27-4
21-12-29 600,00393,00385,44-- -- ----393,00393,001 28-4
21-12-2912700,00353,40339,71+14,90 +4,4% ----363,00346,503 22-4
21-12-29 800,00305,25299,46-- -- ----305,25305,251 22-4
21-12-29 900,00279,72262,94-- -- ----279,72279,722 22-4
21-12-29 1.000,00213,06231,94-- -- ----213,06213,0610 21-4
21-12-29 1.200,00117,50181,74-- -- ----117,50117,501 29-1
21-12-29 1.400,00--145,69-- -- --------0 --
21-12-29 1.600,00--117,45-- -- --------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--546,92-- -- --------0 --
20-12-30 400,00--517,37-- -- --------0 --
20-12-30 450,00273,84488,58-- -- ----273,84273,842 5-1
20-12-3012500,00325,00462,94+16,94 +3,7% ----325,00325,007 2-4
20-12-30 600,00428,30413,85-- -- ----428,30428,304 22-4
20-12-30 700,00383,29370,43+12,86 +3,5% ----383,29383,293 14:29
20-12-30 800,00347,10332,25-- -- ----347,10347,102 28-4
20-12-30 900,00185,62298,77-- -- ----185,62185,625 30-3
20-12-30 1.000,00279,54270,56+8,98 +3,3% ----279,54279,543 14:29
20-12-30 1.200,00230,00221,62-- -- ----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?