Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 679,80702,80-23,00 -3,3% 698,20673,60102.00917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-3-2026)
Totaal volume 736 (467 Calls, 269 Puts)
Totaal open interest bij opening 1.194 (783 Calls, 411 Puts)
Call / Put ratio 1,74
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 250,00--430,99-- -- --------0 --
17-04-26 300,00--381,07-- -- --------0 --
17-04-26 350,00--331,17-- -- --------0 --
17-04-26 400,00--281,55-- -- --------0 --
17-04-26 420,00265,95261,81-- -- ----265,95265,952 17-2
17-04-26 440,00249,70242,01-- -- ----249,70249,701 6-2
17-04-26 460,00188,51222,44-- -- ----188,51188,511 20-3
17-04-26 480,00193,32202,77-- -- ----193,32193,321 19-3
17-04-26 500,00174,35183,36-- -- ----179,50174,352 19-3
17-04-26 520,00190,26163,89-- -- ----190,26190,261 10-3
17-04-26 540,00157,58144,98-- -- ----157,58157,581 18-3
17-04-26 560,0096,20126,42-- -- ----96,2096,202 20-3
17-04-26 580,00105,00108,30-- -- ----105,00105,001 23-3
17-04-26 600,0082,2091,34-- -- --114,0082,2082,201 24-3
17-04-26 620,0090,0074,95+15,05 +20,1% ----95,0089,506 25-3
17-04-26 640,0053,1060,48-- -- ----53,1052,002 24-3
17-04-26 660,0064,3047,26+17,04 +36,1% ----64,3064,302 25-3
17-04-26 680,0047,5035,72+11,78 +33,0% ----52,0047,506 25-3
17-04-26 700,0037,7126,31+11,40 +43,3% --42,0040,0035,0036 25-3
17-04-26 720,0027,0018,69+8,31 +44,5% --40,0029,0023,4538 25-3
17-04-26 740,0019,3012,94+6,36 +49,1% --20,5022,9016,5560 25-3
17-04-2687760,0013,758,70+6,33 +72,8% --24,0015,0012,0033 25-3
17-04-26 780,0010,505,66+4,84 +85,5% --12,0010,508,0028 25-3
17-04-26 800,006,603,54+3,06 +86,4% ----7,005,8039 25-3
17-04-26 840,003,001,54+1,46 +94,8% ----3,102,5012 25-3
17-04-26 880,001,450,82+0,63 +76,8% ----1,451,451 25-3
17-04-26 920,000,450,57-- -- ----0,500,456 24-3
15-05-26 300,00--382,12+23,88 +6,2% --------0 --
15-05-26 350,00--332,93-- -- --------0 --
15-05-26 400,00--284,08-- -- --------0 --
15-05-26 440,00--245,41-- -- --------0 --
15-05-26 450,00--235,90-- -- --------0 --
15-05-26 460,00193,41226,36-- -- ----193,41193,411 20-3
15-05-26 480,00--207,37-- -- --------0 --
15-05-26 500,00--188,80-- -- --------0 --
15-05-26 520,00164,76170,43-- -- ----164,76164,761 20-3
15-05-26 540,00--153,13-- -- --------0 --
15-05-26 560,00102,72135,62-- -- ----102,72102,721 20-3
15-05-26 580,00109,00119,61-- -- ----109,00109,001 23-3
15-05-26 600,0073,00104,59-- -- ----73,0073,001 23-3
15-05-26 620,0080,5589,76-- -- ----80,5580,551 24-3
15-05-26 640,0083,0076,70+6,30 +8,2% ----94,0083,006 25-3
15-05-26 660,0079,0564,72+14,33 +22,1% ----79,0579,051 25-3
15-05-26 680,0063,7553,24+10,51 +19,7% ----63,7563,755 25-3
15-05-26 700,0056,4044,02+12,38 +28,1% ----60,0055,005 25-3
15-05-26 720,0046,2135,68+10,53 +29,5% ----46,9046,213 25-3
15-05-26 740,0037,3428,49+8,85 +31,1% ----37,3436,904 25-3
15-05-26 760,0030,4022,62+7,78 +34,4% ----30,4029,2514 25-3
15-05-26 780,0024,0017,94+6,06 +33,8% ----24,0024,005 25-3
15-05-26 800,0017,0013,83+3,17 +22,9% ----20,0017,002 25-3
15-05-26 840,0012,308,29+4,01 +48,4% ----12,3011,5012 25-3
15-05-26 880,007,204,73+2,47 +52,2% ----7,257,202 25-3
15-05-26 920,004,502,77+1,73 +62,5% ----4,504,501 25-3
19-06-26 140,00355,19541,07-185,88 -34,4% ----355,19355,116 25-9
19-06-26 160,00--521,16-- -- --------0 --
19-06-26 180,00338,94501,26-162,32 -32,4% ----338,94338,941 31-12
19-06-26 200,00513,70481,40-- -- ----513,70513,701 20-2
19-06-26 220,00204,00461,58-257,58 -55,8% ----204,00204,001 19-8
19-06-26 240,00263,36441,80-178,44 -40,4% ----263,36263,361 3-12
19-06-26 250,00276,11431,94-155,83 -36,1% ----276,11276,115 13-11
19-06-26 280,00213,00402,42-189,42 -47,1% ----213,00213,001 18-9
19-06-26 300,00322,75382,82-- -- ----322,75322,751 6-1
19-06-26 320,00359,33363,38-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40343,91-- -- ----366,40366,401 18-2
19-06-26 350,00315,51334,16-- -- ----315,51315,516 15-1
19-06-26 360,00318,00324,37-- -- ----318,00318,001 15-1
19-06-26 380,00187,00305,08-118,08 -38,7% ----187,00187,002 13-10
19-06-26 400,00287,70285,98-- -- ----287,70287,701 3-3
19-06-26 420,00276,75266,96-- -- ----276,75276,752 19-1
19-06-26 440,00200,33248,11-- -- ----200,33200,332 7-1
19-06-26 450,00270,42239,02-- -- ----270,42270,421 2-2
19-06-26 460,00228,00229,69-- -- ----228,00228,001 6-3
19-06-26 480,00248,77211,54-- -- ----257,01246,458 24-2
19-06-26 500,00209,03193,91-- -- ----209,03209,031 13-3
19-06-26 520,00--176,57-- -- --------0 --
19-06-26 540,00--160,11-- -- --------0 --
19-06-26 550,00171,24151,64+19,60 +12,9% ----171,24171,241 25-3
19-06-26 560,00--143,74-- -- --------0 --
19-06-26 580,00--129,11-- -- --------0 --
19-06-26 600,00109,50114,37-- -- ----109,5080,004 23-3
19-06-26 620,00113,20101,10+12,10 +12,0% ----113,20113,2010 25-3
19-06-26 640,00--88,06-- -- --------0 --
19-06-2689650,0096,0182,49+15,78 +19,1% ----96,0196,015 25-3
19-06-26 660,00--76,69-- -- --------0 --
19-06-26 680,0079,3266,00+13,32 +20,2% ----79,3279,321 25-3
19-06-26 700,0068,0056,71+11,29 +19,9% ----68,7063,004 25-3
19-06-26 720,0054,8548,01+6,84 +14,2% ----58,7054,852 25-3
19-06-26 740,0036,8040,78-- -- ----36,8036,805 24-3
19-06-26 750,0046,0937,28+8,81 +23,6% ----46,0946,092 25-3
19-06-26 760,00------ -- --------0 --
19-06-26 800,0027,5523,98+3,57 +14,9% --35,0028,0027,557 25-3
19-06-26 850,0017,3514,95+2,40 +16,1% ----19,7017,355 25-3
19-06-26 880,00------ -- --------0 --
19-06-26 900,0012,209,25+2,95 +31,9% ----12,3010,5013 25-3
19-06-26 1.000,002,523,49-- -- --5,002,802,523 23-3
19-06-261051.200,001,051,06+0,48 +45,3% ----1,051,052 20-3
19-06-26 1.400,00--0,12-- -- --5,00----0 --
18-09-26 160,00397,63521,54-123,91 -23,8% ----397,63397,6317 9-12
18-09-26 180,00343,69501,94-158,25 -31,5% ----343,69343,691 13-11
18-09-26 200,00421,50482,38-- -- ----421,50421,501 6-1
18-09-26 220,00--462,99-- -- --------0 --
18-09-26 240,00--443,69-- -- --------0 --
18-09-26 250,00--434,17+22,11 +5,1% --------0 --
18-09-26 300,00232,68386,52-153,84 -39,8% ----232,68232,681 13-11
18-09-26 340,00342,72349,01-- -- ----342,72342,722 15-1
18-09-2610350,00396,65339,69+22,49 +6,6% ----396,65396,651 25-2
18-09-26 360,00175,08330,44-155,36 -47,0% ----175,08174,403 31-12
18-09-26 380,00192,85312,05-- -- ----192,98192,853 2-1
18-09-26 400,00300,50293,96-- -- ----300,50300,501 10-2
18-09-26 420,00307,76276,16-- -- ----307,76301,672 21-1
18-09-26 440,00252,50259,06-- -- ----252,50252,502 3-3
18-09-26 460,00240,90242,22-- -- ----240,90240,901 3-3
18-09-26 480,00271,04225,60-- -- ----271,04271,041 26-2
18-09-26 500,00202,00209,80-- -- ----202,00201,002 19-3
18-09-26 550,00188,79172,13-- -- ----188,79188,792 10-3
18-09-26 600,00154,80139,03+15,77 +11,3% ----154,80154,8010 25-3
18-09-26 650,00124,10109,69+14,41 +13,1% ----124,10124,1010 25-3
18-09-26 700,0098,5085,35+13,15 +15,4% ----98,5098,501 25-3
18-09-26 750,0074,8065,11+9,69 +14,9% ----76,0074,8013 25-3
18-09-26 800,0051,3049,07-- -- ----51,3044,053 24-3
18-09-26 850,0043,0136,16+6,85 +18,9% ----43,0143,012 25-3
18-09-26 900,0024,9026,84-- -- ----24,9024,902 24-3
18-09-26 1.000,0012,7814,82-- -- ----12,7812,781 24-3
18-09-26 1.200,005,304,51-- -- ----5,455,056 19-3
18-09-26 1.400,003,312,31-- -- --10,003,311,616 23-3
18-12-26 180,00--504,31-- -- --------0 --
18-12-26 200,00509,50485,27-- -- ----509,50509,505 21-1
18-12-26 220,00--466,40-- -- --------0 --
18-12-26 240,00473,95447,52-- -- ----473,95473,951 30-1
18-12-26 250,00442,31438,30-- -- ----442,31442,311 6-3
18-12-26 280,00352,00410,30-- -- ----352,00352,002 7-1
18-12-26 300,00386,39391,81-- -- ----386,39386,391 23-3
18-12-26 350,00340,00346,67-- -- ----340,00337,756 3-3
18-12-26 380,00312,50320,37-- -- ----312,50312,504 3-3
18-12-26 400,00259,27303,41-- -- ----259,27258,923 23-3
18-12-265420,00339,22286,79+20,00 +7,0% ----339,22339,221 26-2
18-12-26 440,00262,25270,45-- -- ----263,50261,804 3-3
18-12-26 450,00253,80262,35-- -- ----255,00253,805 3-3
18-12-26 460,00247,00254,73-- -- ----247,00247,004 3-3
18-12-26 480,00272,00239,32-- -- ----272,00272,004 4-3
18-12-26 500,00182,20224,40-- -- ----182,20182,206 23-3
18-12-26353550,00181,50189,64+17,44 +9,2% ----181,50181,501 23-3
18-12-26 600,00162,38158,38-- -- ----162,38147,3914 24-3
18-12-26 650,00146,75131,03+15,72 +12,0% ----148,50146,7513 25-3
18-12-26 700,00117,00106,99+10,01 +9,4% ----117,00117,001 25-3
18-12-26 750,0097,5086,69+10,81 +12,5% ----99,5096,1511 25-3
18-12-26 800,0083,0570,06+12,99 +18,5% ----83,0579,002 25-3
18-12-2664850,0049,3056,26+8,66 +15,4% ----49,3049,303 23-3
18-12-26 900,0039,7544,66-- -- ----39,7539,751 20-3
18-12-26 1.000,0025,6328,77-- -- ----25,6325,631 24-3
18-12-26 1.200,0015,2312,15+3,08 +25,3% ----15,2315,231 25-3
18-12-26 1.400,007,505,68+1,82 +32,0% ----7,507,502 25-3
19-03-27 250,00--439,36-- -- --------0 --
19-03-27 300,00--395,70-- -- --------0 --
19-03-27 350,00--354,18-- -- --------0 --
19-03-27 400,00--312,73-- -- --------0 --
19-03-27 460,00--266,24-- -- --------0 --
19-03-27 480,00--251,64-- -- --------0 --
19-03-27 500,00--237,57-- -- --------0 --
19-03-27 550,00--204,27-- -- --------0 --
19-03-27 600,00163,86174,27-- -- ----163,86163,861 24-3
19-03-27 650,00--147,72-- -- --------0 --
19-03-27 700,00116,42124,61-- -- ----116,42116,421 23-3
19-03-27 750,00--104,61-- -- --------0 --
19-03-27 800,00--87,63-- -- --------0 --
19-03-27 850,00--73,13+9,58 +13,1% --------0 --
19-03-27 900,00--61,03-- -- --------0 --
19-03-27 1.000,00--42,43-- -- --------0 --
19-03-27 1.200,00--21,20-- -- --------0 --
18-06-27 200,00476,12490,37-- -- ----476,12476,121 5-2
18-06-27 240,00459,25454,54-- -- ----459,25459,251 16-1
18-06-27 250,00471,16445,55-- -- ----471,16470,895 21-1
18-06-27 300,00405,50401,56-- -- ----405,50405,501 16-1
18-06-27 350,00367,00359,39-- -- ----367,00367,001 10-2
18-06-272400,00370,27319,26+21,38 +6,7% ----370,27370,271 26-2
18-06-27 450,00319,14281,76-- -- ----319,14319,141 22-1
18-06-27 500,00254,76246,94+7,82 +3,2% ----265,58254,767 25-3
18-06-27 600,00182,00186,55-- -- ----182,00182,001 23-3
18-06-27 700,00132,90137,65-- -- ----132,90132,901 24-3
18-06-27 800,00106,76101,36+5,40 +5,3% ----112,85106,7617 25-3
18-06-27 900,0075,7573,82-- -- ----75,7575,751 17-3
18-06-27 1.000,0058,2554,19-- -- ----58,2558,255 16-3
18-06-27 1.200,0031,8028,90-- -- ----31,8031,801 3-3
18-06-27 1.600,0014,5010,07-- -- ----14,5014,5010 5-3
17-12-27 200,00517,86495,27-- -- ----517,86517,455 26-1
17-12-27 240,00382,00460,33-- -- ----382,00382,001 6-1
17-12-27 250,00448,51451,90-- -- ----448,51448,511 6-3
17-12-27 280,00428,60426,56-- -- ----429,75428,604 16-1
17-12-27 300,00419,00410,12-- -- ----419,00419,001 19-1
17-12-2712350,00382,99370,61+22,07 +6,0% ----382,99382,991 17-2
17-12-27 400,00359,90333,52-- -- ----359,90358,882 4-3
17-12-27 450,00288,50298,68-- -- ----288,50288,501 17-2
17-12-27 500,00291,61266,72-- -- ----292,08290,815 4-3
17-12-27 550,00241,10237,33-- -- ----241,10228,002 24-3
17-12-27 600,00205,00209,97-- -- ----205,00177,002 23-3
17-12-27 700,00177,00163,70+13,30 +8,1% --184,00181,00177,002 25-3
17-12-27 800,00120,00127,72-- -- ----120,00120,001 24-3
17-12-27 900,00110,0099,09+10,91 +11,0% ----110,00110,001 25-3
17-12-27 1.000,0077,0077,60-- -- ----77,0077,001 20-3
17-12-27 1.200,0047,5048,92-- -- ----47,5047,501 17-3
17-12-27 1.600,0023,5020,57+2,93 +14,2% ----23,5023,501 25-3
15-12-28 150,00471,75545,13-- -- ----471,75471,751 14-1
15-12-28 200,00246,36504,14-257,78 -51,1% ----246,36246,361 5-9
15-12-28 250,00--464,51-- -- --------0 --
15-12-28 280,00--442,40-- -- --------0 --
15-12-28 300,00457,00427,76-- -- ----457,00457,002 23-2
15-12-28 350,00--391,97-- -- --------0 --
15-12-28 400,00204,10358,86-154,76 -43,1% ----204,10204,102 20-11
15-12-28 450,00345,05328,20-- -- ----345,05345,051 21-1
15-12-28 500,00319,00300,43+18,57 +6,2% ----319,00319,001 25-3
15-12-28 550,00241,00274,07-- -- ----241,00241,001 23-3
15-12-28 600,00239,36249,85-- -- ----239,36239,361 17-3
15-12-2849700,00221,00207,89+16,44 +7,9% ----221,00221,001 10-3
15-12-28 800,00145,08173,35-- -- ----145,30145,083 23-3
15-12-28 900,00165,78145,91-- -- ----165,78159,602 5-3
15-12-28 1.000,00146,00121,72-- -- ----146,00146,005 26-2
15-12-28 1.200,0083,2087,74-- -- ----83,2083,203 19-3
15-12-28 1.600,0057,5047,91-- -- ----57,6057,502 25-2
21-12-29 150,00586,95550,27-- -- ----586,95586,646 24-2
21-12-29 200,00381,00513,57-132,57 -25,8% ----381,00381,001 6-10
21-12-29 250,00234,18477,20-243,02 -50,9% ----234,18234,181 10-9
21-12-29 280,00478,90456,81-- -- ----478,90478,902 23-2
21-12-297300,00409,15442,19+22,80 +5,2% ----409,15409,151 15-1
21-12-29 350,00252,61410,63-158,02 -38,5% ----252,61252,613 16-12
21-12-29 400,00400,00380,96-- -- ----400,00400,001 18-2
21-12-29 450,00375,00353,14-- -- ----375,00375,003 29-1
21-12-29 500,00318,00327,80-- -- ----318,00313,003 19-3
21-12-29 550,00318,00303,79+14,21 +4,7% ----318,00318,001 25-3
21-12-29 600,00285,00281,40-- -- ----285,00285,001 16-3
21-12-29 700,00235,00243,17-- -- ----235,00235,001 17-3
21-12-29 800,00243,49209,64-- -- ----243,49243,492 26-2
21-12-29 900,00156,14182,92-- -- ----156,14156,143 23-3
21-12-29 1.000,00147,35159,16-- -- ----147,35147,351 9-3
21-12-29 1.200,00117,50122,80-- -- ----117,50117,501 29-1
21-12-29 1.600,00--77,26-- -- --------0 --
20-12-30 250,00--487,10-- -- --------0 --
20-12-30 300,00--456,62-- -- --------0 --
20-12-30 350,00--427,13-- -- --------0 --
20-12-30 400,00--399,81-- -- --------0 --
20-12-30 450,00273,84374,29-- -- ----273,84273,842 5-1
20-12-30 500,00329,75351,19-- -- ----333,00329,752 9-3
20-12-30 600,00300,15307,79-- -- ----300,15300,152 23-3
20-12-30 700,00270,00271,89-- -- ----270,00270,001 9-2
20-12-30 800,00256,66240,30-- -- ----256,66256,662 24-2
20-12-30 900,00207,00213,76-- -- ----207,00207,001 16-2
20-12-30 1.000,00200,00190,49-- -- ----200,00200,001 6-3
20-12-30 1.200,00163,00153,48-- -- ----163,00163,002 4-3
20-12-30 1.600,00112,00105,44-- -- ----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?