Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 915,00890,00+25,00 +2,8% 915,60891,8038.72313:13

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-6-2026)
Totaal volume 1.119 (540 Calls, 579 Puts)
Totaal open interest bij opening 7.791 (2.337 Calls, 5.454 Puts)
Call / Put ratio 0,93
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 140,00715,00727,13-- -- ----715,00715,001 24-4
19-06-26 160,00490,52707,15-- -- ----490,52490,529 30-3
19-06-26 180,00470,60687,17-- -- ----470,60470,6010 30-3
19-06-26 200,00450,89667,19-- -- ----450,89450,1053 30-3
19-06-26 220,00647,50647,21-- -- ----647,50633,003 24-4
19-06-26 240,00411,54627,23-- -- ----411,54411,5419 30-3
19-06-261250,00631,05617,24-- -- ----631,05631,051 21-5
19-06-26 280,00213,00587,27-374,27 -63,7% --------0 18-9
19-06-26 300,00562,50567,28-- -- --------0 24-4
19-06-26 320,00533,25547,30-- -- ----533,25533,251 24-4
19-06-26 340,00517,25527,32-- -- ----517,25517,251 8-5
19-06-26 350,00532,00517,33-- -- ----532,00532,001 8-5
19-06-26 360,00294,39507,34-- -- ----294,39294,392 30-3
19-06-26 380,00502,50487,37+22,91 +4,7% ----502,50502,501 8-5
19-06-263400,00471,00467,39-- -- ----471,00471,001 18-5
19-06-26 420,00276,75447,42-- -- ----276,75276,752 19-1
19-06-261440,00401,50427,46-- -- ----401,50401,501 19-5
19-06-26 450,00447,51417,48-- -- --------0 3-6
19-06-262460,00400,75407,50-- -- ----400,75400,751 18-5
19-06-26 480,00377,93387,55-- -- ----377,93377,931 6-5
19-06-26 500,00368,50367,60+0,90 +0,2% ----368,50360,502 8-6
19-06-26 520,00316,68347,66-- -- --------0 4-5
19-06-26 540,00351,72327,72-- -- --------0 2-6
19-06-26 550,00348,73317,75-- -- --375,00----0 1-6
19-06-26 560,00346,72307,78-- -- --------0 3-6
19-06-26 580,00283,50287,85-- -- --------0 15-5
19-06-26 600,00265,23267,92-- -- --------0 4-6
19-06-26 620,00288,40248,00-- -- --------0 3-6
19-06-26 640,00220,53228,11-- -- --------0 20-5
19-06-26 650,00233,55218,18+15,37 +7,0% ----233,55233,553 16:13
19-06-26 660,00205,58208,25-- -- ----205,58205,581 5-6
19-06-26 680,00194,57188,44-- -- --------0 21-5
19-06-26 700,00181,00168,77+12,23 +7,2% ----181,00181,001 15:25
19-06-26153720,00183,42149,28-- -- ----183,42183,422 3-6
19-06-2620740,00139,77130,00-- -- ----139,77139,771 21-5
19-06-26 750,00130,50120,67-- -- --------0 2-6
19-06-2612760,00116,61111,54-- -- ----116,61116,611 4-6
19-06-26 780,0095,0093,26-- -- --------0 4-6
19-06-26 790,00------ -- --------0 --
19-06-26 800,0089,0076,49+12,51 +16,4% ----89,0089,002 15:35
19-06-26 810,0057,0068,79-- -- ----58,0557,002 5-6
19-06-26 820,0046,8561,26-14,41 -23,5% ----46,8546,851 8-6
19-06-26 830,0044,3554,30-- -- ----44,5544,352 5-6
19-06-26 840,0039,4547,83-- -- ----39,4539,451 5-6
19-06-26 850,0055,4541,66+13,79 +33,1% ----55,4530,0515 16:45
19-06-26 860,0050,0036,48+13,52 +37,1% ----50,0025,5019 16:52
19-06-26 870,0046,6031,51+15,09 +47,9% ----46,6046,601 17:04
19-06-2646880,0021,0027,26+10,77 +39,5% ----21,0021,003 8-6
19-06-26 890,0032,0023,10+8,90 +38,5% ----32,0023,102 16:46
19-06-26 900,0023,0019,90+3,10 +15,6% ----26,0012,5016 15:59
19-06-26 910,0025,1016,73+8,37 +50,0% ----25,1010,005 17:29
19-06-26 920,0022,0014,12+7,88 +55,8% ----22,008,6017 17:04
19-06-26 940,0016,279,80+6,47 +66,0% ----16,275,0016 17:14
19-06-26 960,0011,006,60+4,40 +66,7% 0,10--11,403,6023 17:25
19-06-26 980,006,204,32+1,88 +43,5% ----6,202,4024 15:54
19-06-26 1.000,004,582,75+1,83 +66,5% --5,505,150,5624 17:27
19-06-26 1.100,000,800,19+0,61 +321,1% ----0,800,668 17:13
19-06-26 1.200,000,250,01+0,24 +2400,0% ----0,250,252 17:11
19-06-2611.300,000,60---- -- --------0 26-5
19-06-26 1.400,00--0,20-- -- --------0 --
19-06-2621.450,000,22---- -- --------0 26-5
19-06-2631.500,000,040,15-0,11 -73,3% ----0,040,041 8-6
19-06-2671.550,000,090,12-0,03 -25,0% ----0,090,033 8-6
19-06-2631.600,000,070,10-0,03 -30,0% ----0,070,033 8-6
19-06-26 1.650,00--0,09-- -- --------0 --
17-07-26 400,00--468,87-- -- --------0 --
17-07-26 450,00--419,32-- -- --------0 --
17-07-261520,00361,89350,19-- -- ----361,89361,891 11-5
17-07-264560,00349,22311,03-- -- ----349,22349,221 3-6
17-07-26 600,00236,55271,80-- -- --------0 28-4
17-07-261640,00272,40233,53+22,20 +9,5% --------0 3-6
17-07-26 660,00227,88214,70-- -- --------0 21-5
17-07-26 680,00233,02196,30-- -- --------0 29-5
17-07-26 700,00202,73178,53-- -- --------0 28-5
17-07-26 720,00149,39161,14-- -- ----149,39149,391 5-6
17-07-26 740,00129,71144,49-- -- ----129,71129,711 5-6
17-07-262760,00133,11128,71-- -- ----133,11133,111 4-6
17-07-2612780,00140,58113,71+17,67 +15,5% ----140,58140,581 28-5
17-07-26 800,0089,90100,00-- -- ----89,9089,002 5-6
17-07-26 820,00100,0087,16+12,84 +14,7% ----100,00100,002 15:49
17-07-26 840,0066,9375,36-8,43 -11,2% ----66,9366,931 8-6
17-07-26 860,0082,2564,64+17,61 +27,2% ----82,2573,004 17:11
17-07-26 880,0063,9555,28+8,67 +15,7% ----65,0045,553 16:31
17-07-26 900,0042,0046,92-4,92 -10,5% ----42,0035,002 8-6
17-07-26 920,0038,5039,62-- -- ----38,5038,503 5-6
17-07-2640940,0053,3533,52+8,34 +24,9% --------0 3-6
17-07-26 960,0023,5528,31-4,76 -16,8% ----23,5522,959 8-6
17-07-26 980,0030,5023,68+6,82 +28,8% ----30,5018,506 16:58
17-07-26 1.000,0015,4019,86-4,46 -22,5% ----15,6015,404 8-6
17-07-26 1.100,0011,508,36+3,14 +37,6% ----11,5011,503 17:18
17-07-26 1.200,004,363,79+0,57 +15,0% ----4,364,361 16:35
17-07-26 1.300,002,202,14+0,06 +2,8% ----2,312,203 17:11
17-07-26 1.400,001,391,28-- -- ----1,391,391 5-6
17-07-26 1.450,001,051,04-- -- --------0 20-5
17-07-26 1.500,000,680,84-- -- ----0,680,682 5-6
17-07-26 1.550,001,020,72-- -- --------0 26-5
17-07-26 1.600,00--0,59-- -- --------0 --
17-07-26 1.650,001,000,53-- -- --------0 22-5
21-08-26 400,00--471,35-- -- --------0 --
21-08-26 450,00--422,54-- -- --------0 --
21-08-26 500,00--374,05-- -- --------0 --
21-08-26 560,00--316,89-- -- --------0 --
21-08-26 600,00--279,90-- -- --------0 --
21-08-26 640,00--244,35-- -- --------0 --
21-08-261680,00221,23210,81-- -- ----221,23221,231 21-5
21-08-263720,00199,65179,64-- -- ----199,65199,651 28-5
21-08-26 740,00154,39164,78-- -- ----154,39154,391 5-6
21-08-26 760,00137,56150,83-- -- ----137,56137,561 5-6
21-08-26 780,00--137,56-- -- --------0 --
21-08-263800,00140,00125,15+15,62 +12,5% ----140,00126,002 4-6
21-08-26 820,00118,00113,62+4,38 +3,9% ----118,00100,003 15:10
21-08-268840,0096,50102,87+14,00 +13,6% ----96,5090,702 8-6
21-08-26 860,0084,5692,80-- -- ----84,5684,5610 5-6
21-08-26 880,0094,0083,57+10,43 +12,5% ----94,0078,008 16:26
21-08-26 900,0071,1575,05-- -- ----72,0069,508 5-6
21-08-26 920,0061,0067,40-- -- ----61,0061,001 5-6
21-08-26 940,00--60,42-- -- --------0 --
21-08-26 960,0050,0054,25-- -- ----50,6050,002 5-6
21-08-26 980,0045,0048,53-- -- ----45,0045,003 5-6
21-08-26 1.000,0049,2543,41+5,84 +13,5% ----49,2548,2510 16:20
21-08-2671.100,0026,3024,89+4,73 +19,0% ----26,4526,302 4-6
21-08-26 1.200,0019,0514,42-- -- --------0 3-6
18-09-26 160,00397,63708,43-310,80 -43,9% --------0 9-12
18-09-26 180,00343,69688,76-345,07 -50,1% --------0 13-11
18-09-26 200,00421,50669,11-- -- --------0 6-1
18-09-26 220,00--649,50-- -- --------0 --
18-09-26 240,00--629,85-- -- --------0 --
18-09-26 250,00--620,05-- -- --------0 --
18-09-26 300,00232,68570,94-338,26 -59,2% --------0 13-11
18-09-26 340,00421,11531,60-- -- --------0 14-4
18-09-26 350,00402,00521,85-- -- --------0 13-4
18-09-2614360,00175,08512,10-337,02 -65,8% ----175,08174,403 31-12
18-09-26 380,00192,85492,66-- -- --------0 2-1
18-09-26 400,00475,50473,21-- -- --------0 21-5
18-09-26 420,00307,76453,73-- -- --------0 21-1
18-09-26 440,00252,50434,53-- -- --------0 3-3
18-09-26 460,00406,25415,34-- -- --------0 20-5
18-09-26 480,00271,04396,19-- -- --------0 26-2
18-09-26 500,00396,00377,10-- -- --------0 4-6
18-09-26 550,00300,79330,47-29,68 -9,0% ----301,13300,792 8-6
18-09-26 600,00291,80285,52-- -- --------0 7-5
18-09-2649650,00282,26243,14+20,78 +8,5% ----282,26282,261 25-5
18-09-26 700,00235,09204,37-- -- --------0 29-5
18-09-26209750,00180,55169,11+17,66 +10,4% ----180,55180,553 16:13
18-09-26 800,00157,20137,67+19,53 +14,2% ----159,70157,2011 17:27
18-09-26 850,00129,10111,18+17,92 +16,1% ----129,1095,0023 17:29
18-09-26 900,0093,5188,54-- -- --------0 2-6
18-09-26 950,0084,0070,29+13,71 +19,5% ----84,0060,0024 17:11
18-09-26891.000,0066,0055,72+8,81 +15,8% ----66,0065,705 17:02
18-09-26 1.100,0031,0035,17-4,17 -11,9% ----31,0031,001 8-6
18-09-26 1.200,0020,4021,88-- -- ----20,5020,4011 5-6
18-09-26361.400,0011,009,60-- -- ----11,0011,001 4-6
18-09-26 1.600,004,725,28-0,56 -10,6% ----4,904,4528 14:32
18-12-26 180,00--691,20-- -- --------0 --
18-12-26 200,00509,50671,61-- -- --------0 21-1
18-12-269220,00672,81652,05-- -- ----672,81672,769 14-5
18-12-2643240,00521,15632,51-- -- ----521,15521,151 14-4
18-12-26 250,00642,96622,75-- -- --------0 14-5
18-12-2665280,00584,26593,65-- -- ----584,52584,2615 20-5
18-12-2644300,00382,42574,69-- -- ----382,88382,422 7-4
18-12-2677350,00520,50526,68-- -- ----520,50520,501 24-4
18-12-2630380,00519,25498,23-- -- ----519,25518,1726 14-5
18-12-2637400,00482,86479,36+22,65 +4,7% ----482,86482,861 4-6
18-12-26 420,00441,22460,53-- -- --------0 22-4
18-12-264440,00404,00441,89-- -- ----404,00404,001 30-4
18-12-2629450,00436,83432,69+23,10 +5,3% --------0 4-6
18-12-264460,00247,00423,60-- -- ----247,00247,004 3-3
18-12-2629480,00398,00405,49-- -- ----398,00398,001 15-5
18-12-26 500,00374,62387,50-12,88 -3,3% ----374,62372,883 8-6
18-12-26 550,00330,79345,22-14,43 -4,2% ----330,79330,791 8-6
18-12-26 600,00291,93304,65-12,72 -4,2% ----292,16289,055 8-6
18-12-26 650,00260,00267,12-- -- ----260,00260,004 5-6
18-12-26 700,00218,63232,53-13,90 -6,0% ----219,48218,632 8-6
18-12-26 750,00193,90200,92-- -- --------0 1-6
18-12-26 800,00188,31173,01+15,30 +8,8% ----188,31168,408 16:46
18-12-26 850,00160,00149,18+10,82 +7,3% ----161,50160,003 16:25
18-12-26 900,00139,31127,68+11,63 +9,1% ----139,31134,972 16:46
18-12-26 950,00102,44108,66-- -- ----102,68102,442 5-6
18-12-26 1.000,0088,4592,77-4,32 -4,7% ----88,4588,451 8-6
18-12-262091.100,0079,0068,08+7,95 +11,7% ----79,0061,504 17:16
18-12-26 1.200,0056,0750,01+6,06 +12,1% ----56,0755,003 16:46
18-12-26 1.400,0032,2527,63+4,62 +16,7% ----32,2525,005 17:27
18-12-26481.600,0018,9616,29+1,56 +9,6% --------0 4-6
19-03-27 250,00640,01626,02-- -- --------0 21-5
19-03-27 300,00--578,90-- -- --------0 --
19-03-27 350,00518,00532,26-- -- --------0 24-4
19-03-27 400,00433,55486,62-- -- --------0 30-4
19-03-27 460,00427,25433,74-- -- --------0 27-4
19-03-27 480,00402,70416,81-- -- --------0 7-5
19-03-27 500,00389,71400,02-- -- --------0 20-5
19-03-27 550,00349,42360,26-- -- --------0 20-5
19-03-27 600,00224,95322,89-- -- --------0 13-4
19-03-27 650,00285,38287,91-- -- ----285,38285,381 5-6
19-03-27 700,00251,00255,84-- -- --------0 15-5
19-03-27 750,00213,73226,60-12,87 -5,7% ----214,48213,732 8-6
19-03-2761800,00225,00200,12+16,21 +8,1% --------0 29-5
19-03-27 850,00192,00176,82+15,18 +8,6% ----192,00171,003 16:50
19-03-27 900,00175,00155,37+19,63 +12,6% ----175,00175,001 17:13
19-03-27 950,00159,50137,08-- -- --------0 3-6
19-03-27 1.000,00123,75120,75-- -- --------0 4-6
19-03-27 1.100,00114,5594,28-- -- --------0 3-6
19-03-27 1.200,0077,2574,33-- -- --------0 4-6
19-03-27 1.400,0042,0046,73-4,73 -10,1% ----42,0042,001 8-6
19-03-27501.600,0029,1029,54-- -- ----31,3029,1017 29-5
18-06-27 200,00667,38675,54-- -- --------0 20-5
18-06-2710240,00630,24637,48+22,87 +3,6% ----630,24630,2410 20-5
18-06-27 250,00635,00628,20-- -- --------0 7-5
18-06-27 300,00603,25582,02-- -- --------0 14-5
18-06-27 350,00556,50537,00-- -- --------0 14-5
18-06-274400,00478,03493,21-- -- ----480,37478,032 18-5
18-06-27 450,00447,44451,11-- -- ----447,44447,441 5-6
18-06-2769500,00452,90411,14-- -- ----452,90452,901 27-5
18-06-2765600,00375,65338,28-- -- ----375,65375,652 27-5
18-06-27 700,00266,90275,17-- -- ----266,90266,602 5-6
18-06-2778800,00238,29223,03+16,20 +7,3% ----238,29213,005 15:54
18-06-27 900,00190,30179,77-- -- --------0 2-6
18-06-27 1.000,00145,05145,02-- -- --------0 2-6
18-06-27 1.200,0096,0096,15-- -- ----98,1096,0032 5-6
18-06-27871.400,0066,1565,01-- -- ----71,3066,1514 4-6
18-06-27 1.600,0042,0045,01-3,01 -6,7% ----42,0042,005 8-6
18-06-27 2.000,0025,5024,34+1,16 +4,8% ----25,5023,3044 16:39
17-12-2711200,00705,25677,34-- -- ----705,25705,251 14-5
17-12-27 240,00622,25642,41-- -- --------0 18-5
17-12-2712250,00618,50633,48-- -- ----618,50618,501 24-4
17-12-276280,00428,60607,92-- -- ----429,75428,604 16-1
17-12-277300,00419,00590,75-- -- ----419,00419,001 19-1
17-12-2711350,00410,85548,09-- -- ----410,85410,851 9-4
17-12-2753400,00543,50507,63-- -- ----543,50543,501 27-5
17-12-2757450,00469,46469,48+21,55 +4,6% --------0 12-5
17-12-27 500,00429,95433,22-- -- ----429,95429,951 5-6
17-12-27 550,00433,00398,66-- -- --------0 3-6
17-12-27 600,00367,44367,31+0,13 0,0% ----367,45341,736 8-6
17-12-27 700,00326,00310,40+15,60 +5,0% ----326,00302,0024 16:27
17-12-27 800,00261,52262,25-0,73 -0,3% ----262,21251,0015 8-6
17-12-27 900,00213,00222,06-- -- ----213,00213,001 5-6
17-12-27 1.000,00198,00188,34-- -- --------0 4-6
17-12-27 1.200,00140,00138,79+1,21 +0,9% ----140,00128,653 15:15
17-12-27 1.400,00101,00101,52-- -- ----101,25101,008 5-6
17-12-271411.600,0079,6077,52+4,86 +6,3% --------0 4-6
17-12-27 2.000,0049,5046,55+2,95 +6,3% ----49,5046,006 16:39
15-12-283150,00471,75729,36-- -- ----471,75471,751 14-1
15-12-28 200,00246,36687,45-441,09 -64,2% --------0 5-9
15-12-28 250,00649,00647,13-- -- --------0 12-5
15-12-28 280,00--623,72-- -- --------0 --
15-12-28 300,00625,00608,50-- -- --------0 22-5
15-12-28 350,00--571,40-- -- --------0 --
15-12-28 400,00569,00536,21-- -- --------0 3-6
15-12-2820450,00476,70502,89-- -- ----476,70476,701 22-4
15-12-28 500,00505,00471,50-- -- --------0 27-5
15-12-28 550,00443,95442,08+1,87 +0,4% ----443,97443,944 8-6
15-12-28 600,00435,00414,74-- -- --------0 1-6
15-12-28 700,00362,00365,36-- -- ----362,00362,001 5-6
15-12-28 800,00338,81322,40+16,41 +5,1% ----338,83322,4721 15:54
15-12-28 900,00300,05285,76-- -- --------0 29-5
15-12-28 1.000,00259,68253,25-- -- --------0 26-5
15-12-28 1.200,00203,65202,13-- -- ----203,65203,651 5-6
15-12-28241.400,00156,28163,88-- -- ----156,28156,281 2-6
15-12-28401.600,00135,10134,85-- -- ----135,10135,101 4-6
15-12-28 2.000,00103,2094,18-- -- --------0 3-6
21-12-297150,00586,95736,15-- -- ----586,95586,646 24-2
21-12-29 200,00381,00697,61-316,61 -45,4% --------0 6-10
21-12-29 250,00234,18660,84-426,66 -64,6% --------0 10-9
21-12-298280,00393,00639,48-- -- ----393,00393,003 31-3
21-12-29 300,00651,71625,94-- -- --------0 28-5
21-12-29 350,00252,61592,44-339,83 -57,4% --------0 16-12
21-12-296400,00477,38561,14+22,24 +4,0% --------0 17-4
21-12-29 450,00520,00531,60-11,60 -2,2% ----520,00520,001 8-6
21-12-2922500,00489,00503,32-- -- ----489,00489,003 6-5
21-12-2913550,00452,00477,38-- -- ----452,00452,002 27-4
21-12-29 600,00445,00452,84-- -- ----445,00445,001 5-6
21-12-2913700,00372,00408,78-- -- ----372,00372,001 13-5
21-12-2942800,00352,00369,27-- -- ----352,00352,001 21-5
21-12-29 900,00359,00334,59-- -- --------0 3-6
21-12-29421.000,00303,41304,41-- -- ----305,70303,412 29-5
21-12-29 1.200,00244,07254,14-- -- --------0 1-6
21-12-29 1.400,00--215,49-- -- --------0 --
21-12-29 1.600,00--184,74-- -- --------0 --
21-12-2922.000,00114,73139,67-- -- ----114,73114,731 14-5
20-12-30 250,00--673,42-- -- --------0 --
20-12-30 300,00--641,47-- -- --------0 --
20-12-30 350,00--611,04-- -- --------0 --
20-12-30 400,00--582,75-- -- --------0 --
20-12-30 450,00572,84555,79-- -- ----572,84572,842 4-6
20-12-30 500,00520,00530,52-10,52 -2,0% ----520,00520,001 8-6
20-12-30 600,00500,18484,34-- -- --------0 4-6
20-12-30 700,00433,03444,08-- -- ----433,03433,033 5-6
20-12-30 800,00393,07407,50-14,43 -3,5% ----393,07393,076 8-6
20-12-30 900,00379,94375,51-- -- --------0 4-6
20-12-30 1.000,00331,62346,67-15,05 -4,3% ----331,62331,626 8-6
20-12-30 1.200,00296,91297,84-- -- --------0 27-5
20-12-30 1.400,00258,00258,89-- -- ----258,00258,0020 5-6
20-12-3071.600,00197,75227,47-- -- 234,00--198,00197,752 21-5
20-12-3052.000,00163,15180,28-- -- ----163,15162,282 26-5
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?