Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 676,80676,80-- -- 722,20666,80193.12017:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-3-2026)
Totaal volume 1.870 (1.330 Calls, 540 Puts)
Totaal open interest bij opening 16.895 (7.643 Calls, 9.252 Puts)
Call / Put ratio 2,46
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 140,00--576,54-39,61 -6,9% --------0 --
20-03-26 160,00--556,56-39,61 -7,1% --------0 --
20-03-26 180,00--536,58-39,61 -7,4% --------0 --
20-03-2648200,00362,60516,61-39,62 -7,7% ----362,60362,601 2-1
20-03-26 220,00--496,63-39,62 -8,0% --------0 --
20-03-2619240,00378,00476,67-39,64 -8,3% ----378,00378,001 9-1
20-03-26 250,00--466,69-- -- --------0 --
20-03-26 260,00--456,71-39,67 -8,7% --------0 --
20-03-26 280,00--436,77-39,71 -9,1% --------0 --
20-03-26 300,00393,64416,84-- -- ----394,41392,8615 10-2
20-03-26 320,00--396,93-- -- --------0 --
20-03-265340,00344,29377,02-39,89 -10,6% ----344,29344,253 16-1
20-03-26 350,00370,45367,05-- -- ----370,45370,453 29-1
20-03-26 360,00223,57357,12-- -- ----223,57223,571 5-1
20-03-26 380,00329,00337,23-- -- ----329,00329,001 20-1
20-03-26 400,00275,00317,32-- -- ----275,00275,001 3-3
20-03-26 420,00265,32297,43-- -- ----265,32265,321 17-2
20-03-26 440,00239,00277,56-- -- ----239,00239,001 3-3
20-03-26 450,00227,00267,63-40,63 -15,2% ----227,00227,0011 6-3
20-03-26 460,00225,56257,69-32,13 -12,5% ----225,56225,561 6-3
20-03-26 470,00216,00247,75-- -- ----216,00216,001 17-2
20-03-26137480,00225,42237,81-39,62 -16,7% ----225,42225,422 2-3
20-03-26 490,00201,00227,92-39,54 -17,3% ----201,00201,001 15-1
20-03-26 500,00181,71218,03-- -- ----181,71181,711 3-3
20-03-26 520,00168,92198,26-29,34 -14,8% ----168,92167,542 6-3
20-03-26 540,00147,15178,60-31,45 -17,6% ----147,15147,151 6-3
20-03-26 550,00127,00168,83-41,83 -24,8% ----127,00127,00240 6-3
20-03-26 560,00118,00159,07-41,07 -25,8% ----118,00118,001 6-3
20-03-2626580,00102,00139,78-37,64 -26,9% ----103,50102,002 6-3
20-03-26 600,0084,00120,97-36,97 -30,6% ----85,0079,004 6-3
20-03-26 610,00------ -- ---------- --
20-03-2660620,00119,00102,35-34,00 -33,2% ----119,00119,001 5-3
20-03-26 630,00------ -- ---------- --
20-03-2618640,0048,4084,59-31,64 -37,4% ----53,0548,154 6-3
20-03-26 650,0056,9976,10-19,11 -25,1% ----60,0056,996 6-3
20-03-2677660,0037,0067,96-28,08 -41,3% ----37,0037,005 6-3
20-03-26 670,0038,10---- -- ----38,1031,209 6-3
20-03-26 680,0025,8552,88-27,03 -51,1% --90,0047,0025,8524 6-3
20-03-26 690,0028,00---- -- ----29,7022,204 6-3
20-03-26 700,0021,2539,54-18,29 -46,3% 5,00--29,2519,0020 6-3
20-03-26 710,0017,09---- -- ----30,1517,098 6-3
20-03-26204720,0012,6028,65-15,09 -52,7% --44,5028,2012,50105 6-3
20-03-26 730,0012,50---- -- ----16,2011,4518 6-3
20-03-26220740,007,5519,83-11,07 -55,8% ----16,007,5538 6-3
20-03-26 750,005,93---- -- ----9,805,937 6-3
20-03-26 760,004,6513,14-8,49 -64,6% ----10,554,6515 6-3
20-03-26 770,004,00---- -- ----4,004,001 6-3
20-03-26123780,003,708,32-4,76 -57,2% ----6,203,0018 6-3
20-03-26184800,001,804,88-2,94 -60,2% 0,10--4,501,8032 6-3
20-03-26161840,000,801,69-0,69 -40,8% ----0,810,804 6-3
20-03-2649880,000,500,55-0,25 -45,5% ----0,500,501 6-3
20-03-26132900,000,170,31-0,14 -45,2% ----0,170,171 6-3
20-03-26113920,000,330,24-0,15 -62,5% ----0,330,304 5-3
20-03-26551.000,000,520,010,00 0,0% ----0,520,522 24-2
20-03-263351.200,000,300,03-- -- ----0,300,2520 9-2
17-04-26 250,00--467,41-39,16 -8,4% --------0 --
17-04-26 300,00--418,07-39,14 -9,4% --------0 --
17-04-26 350,00--368,54-39,07 -10,6% --------0 --
17-04-26 400,00--319,28-39,00 -12,2% --------0 --
17-04-262420,00265,95299,74-38,79 -12,9% ----265,95265,952 17-2
17-04-261440,00249,70280,28-38,78 -13,8% ----249,70249,701 6-2
17-04-261460,00277,98260,68-38,55 -14,8% ----277,98277,981 24-2
17-04-261480,00230,66241,24-38,28 -15,9% ----230,66230,661 20-2
17-04-26 500,00184,38221,89-38,01 -17,1% ----184,38184,3810 6-3
17-04-26 520,00172,54202,76-37,38 -18,4% ----172,54172,541 6-3
17-04-26 540,00153,45183,86-30,41 -16,5% ----153,45153,451 6-3
17-04-26 560,00--165,49-35,80 -21,6% --------0 --
17-04-262580,00144,50147,19-34,16 -23,2% ----144,50144,501 6-3
17-04-2613600,00136,00129,78-32,43 -25,0% ----136,00127,006 4-3
17-04-268620,0088,57113,01-30,11 -26,6% ----88,5788,571 6-3
17-04-2614640,0087,4897,10-27,77 -28,6% ----87,4887,481 6-3
17-04-2611660,0054,1282,49-25,22 -30,6% ----54,1254,121 6-3
17-04-2642680,0043,7069,39-23,00 -33,1% ----59,0043,7010 6-3
17-04-2614700,0036,1557,28-20,16 -35,2% ----55,0036,1512 6-3
17-04-2632720,0031,8046,14-16,85 -36,5% ----37,8030,007 6-3
17-04-2681740,0020,7537,02-14,13 -38,2% ----22,0020,752 6-3
17-04-2658760,0017,0029,40-11,77 -40,0% ----17,0017,001 6-3
17-04-26 780,0026,7022,87-- -- ----26,8526,705 5-3
17-04-2631800,0010,1517,29-7,12 -41,2% ----16,009,5555 6-3
17-04-2613840,006,1010,02-3,99 -39,8% ----7,105,803 6-3
17-04-26 880,007,375,42-- -- ----7,377,371 5-3
17-04-26 920,001,953,14-1,19 -37,9% ----1,951,953 6-3
15-05-26 350,00--369,59-38,70 -10,5% --------0 --
15-05-26 400,00--321,28-38,77 -12,1% --------0 --
15-05-26 450,00--273,44-38,07 -13,9% --------0 --
15-05-26 460,00--263,85-37,86 -14,3% --------0 --
15-05-26 480,00--244,93-37,37 -15,3% --------0 --
15-05-26 500,00--226,35-37,08 -16,4% --------0 --
15-05-262520,00174,66207,76-35,89 -17,3% ----174,66174,661 3-3
15-05-26 560,00--172,28-33,23 -19,3% --------0 --
15-05-261580,00152,07155,71-31,95 -20,5% ----152,07152,071 23-2
15-05-262600,00136,28139,21-29,95 -21,5% ----136,28135,382 4-3
15-05-262620,00122,53124,47-29,03 -23,3% ----122,53122,442 4-3
15-05-263640,00107,28109,62-26,63 -24,3% ----107,31107,282 4-3
15-05-261660,0071,3396,38-24,66 -25,6% ----82,0071,333 6-3
15-05-2632680,0061,0082,80-21,59 -26,1% ----75,4561,005 6-3
15-05-2610700,0051,8071,74-19,68 -27,4% --75,0069,9049,808 6-3
15-05-269720,0069,0061,33-17,45 -28,5% ----69,0069,002 5-3
15-05-2611740,0035,7752,29-15,56 -29,8% ----46,0135,772 6-3
15-05-2615760,0030,5044,02-13,51 -30,7% ----37,1030,505 6-3
15-05-26 780,00--36,76-11,53 -31,4% --------0 --
15-05-263800,0024,7430,89-10,15 -32,9% ----24,7424,741 6-3
15-05-267840,0014,2520,86-7,03 -33,7% ----14,2512,3013 6-3
15-05-261880,0013,7513,78-4,54 -32,9% ----13,7513,751 4-3
15-05-2610920,0011,009,32-2,82 -30,3% ----11,7511,008 5-3
19-06-26113140,00355,19577,89-38,07 -6,6% ----355,19355,116 25-9
19-06-26 160,00--558,09-- -- --------0 --
19-06-26 180,00338,94538,34-199,40 -37,0% ----338,94338,941 31-12
19-06-26 200,00513,70518,67-- -- ----513,70513,701 20-2
19-06-26 220,00204,00498,79-294,79 -59,1% ----204,00204,001 19-8
19-06-26 240,00263,36479,11-215,75 -45,0% ----263,36263,361 3-12
19-06-26 250,00276,11469,26-193,15 -41,2% ----276,11276,115 13-11
19-06-2682280,00213,00439,77-38,83 -8,8% ----213,00213,001 18-9
19-06-2641300,00322,75420,17-38,73 -9,2% ----322,75322,751 6-1
19-06-26 320,00359,33400,74-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40381,15-- -- ----366,40366,401 18-2
19-06-26 350,00315,51371,55-- -- ----315,51315,516 15-1
19-06-26 360,00318,00361,80-- -- ----318,00318,001 15-1
19-06-26 380,00187,00342,47-155,47 -45,4% ----187,00187,002 13-10
19-06-26 400,00287,70323,34-- -- ----287,70287,701 3-3
19-06-2619420,00276,75304,18-38,23 -12,6% ----276,75276,752 19-1
19-06-26 440,00200,33285,04-- -- ----200,33200,332 7-1
19-06-26191450,00270,42275,59-37,74 -13,7% ----270,42270,421 2-2
19-06-26 460,00228,00266,45-38,45 -14,4% ----228,00228,001 6-3
19-06-26 480,00248,77247,86-- -- ----257,01246,458 24-2
19-06-26 500,00238,00229,54-- -- ----238,00238,001 5-3
19-06-26179550,00201,00186,31-32,66 -17,5% --250,00201,00201,001 5-3
19-06-26228600,00152,90146,69-29,03 -19,8% ----153,70152,902 5-3
19-06-2680650,0088,00112,36-25,66 -22,8% ----104,0088,005 6-3
19-06-26437700,0059,8782,67-19,90 -24,1% ----59,8759,871 6-3
19-06-26 720,0053,5072,28-18,78 -26,0% ----72,0053,5010 6-3
19-06-2696750,0066,6058,87-15,32 -26,0% ----66,6066,605 5-3
19-06-26228800,0029,6540,94-10,83 -26,5% ----29,6529,655 6-3
19-06-26 850,0021,4527,93-6,48 -23,2% ----21,4521,451 6-3
19-06-26101900,0013,7018,94-4,82 -25,4% ----14,3013,705 6-3
19-06-26 1.000,009,008,42-- -- ----10,359,0048 5-3
19-06-261041.200,002,762,28-1,16 -50,9% ----2,762,765 23-2
19-06-26 1.400,00--0,61-0,42 -68,9% --------0 --
18-09-2617160,00397,63557,52-38,57 -6,9% ----397,63397,6317 9-12
18-09-261180,00343,69538,09-38,59 -7,2% ----343,69343,691 13-11
18-09-261200,00421,50518,79-38,76 -7,5% ----421,50421,501 6-1
18-09-26 220,00--499,66-39,03 -7,8% --------0 --
18-09-26 240,00--480,47-39,08 -8,1% --------0 --
18-09-26 250,00--471,00-39,22 -8,3% --------0 --
18-09-261300,00232,68423,27-39,24 -9,3% ----232,68232,681 13-11
18-09-264340,00342,72385,42-38,50 -10,0% ----342,72342,722 15-1
18-09-2610350,00396,65375,98-38,68 -10,3% ----396,65396,651 25-2
18-09-2614360,00175,08366,63-38,25 -10,4% ----175,08174,403 31-12
18-09-268380,00192,85347,82-37,92 -10,9% ----192,98192,853 2-1
18-09-267400,00300,50329,46-37,36 -11,3% ----300,50300,501 10-2
18-09-264420,00307,76311,37-36,86 -11,8% ----307,76301,672 21-1
18-09-265440,00252,50293,38-35,99 -12,3% ----252,50252,502 3-3
18-09-2618460,00240,90276,10-35,46 -12,8% ----240,90240,901 3-3
18-09-267480,00271,04258,87-34,40 -13,3% ----271,04271,041 26-2
18-09-2622500,00204,00242,23-33,31 -13,8% ----204,00204,001 3-3
18-09-2640550,00167,01202,52-30,06 -14,8% ----178,42167,0111 6-3
18-09-26119600,00147,66167,03-27,29 -16,3% ----147,66147,66239 6-3
18-09-26 650,00110,00135,20-25,20 -18,6% ----120,00110,003 6-3
18-09-26124700,00105,65107,99-20,70 -19,2% ----105,65105,651 6-3
18-09-26 750,0083,0085,20-2,20 -2,6% ----83,0083,009 6-3
18-09-26101800,0052,5066,38-14,38 -21,7% ----52,5052,502 6-3
18-09-2634850,0050,0051,36-11,41 -22,2% ----50,0050,007 4-3
18-09-2676900,0029,0038,94-8,31 -21,3% ----32,0029,008 6-3
18-09-26551.000,0017,8022,90-5,05 -22,1% ----17,8017,8010 6-3
18-09-261011.200,007,357,91-1,40 -17,7% ----7,357,3513 3-3
18-09-26 1.400,00--3,41-- -- --------0 --
18-12-26 180,00--538,88-37,54 -7,0% --------0 --
18-12-2626200,00509,50520,40-37,87 -7,3% ----509,50509,505 21-1
18-12-26 220,00--502,20-- -- --------0 --
18-12-26 240,00473,95483,78-- -- ----473,95473,951 30-1
18-12-2645250,00442,31474,34-38,76 -8,2% ----442,31442,311 6-3
18-12-26 280,00352,00446,15-- -- ----352,00352,002 7-1
18-12-26 300,00392,20427,41-- -- ----392,20392,201 3-3
18-12-26 350,00340,00381,48-- -- ----340,00337,756 3-3
18-12-264380,00312,50354,61-36,39 -10,3% ----312,50312,504 3-3
18-12-26 400,00318,00336,90-- -- ----318,00318,006 13-2
18-12-265420,00339,22319,85-34,90 -10,9% ----339,22339,221 26-2
18-12-26 440,00262,25302,89-- -- ----263,50261,804 3-3
18-12-2636450,00253,80294,47-33,49 -11,4% ----255,00253,805 3-3
18-12-26 460,00247,00286,43-- -- ----247,00247,004 3-3
18-12-26 480,00272,00270,50-- -- ----272,00272,004 4-3
18-12-26 500,00228,31254,99-26,68 -10,5% ----228,31228,311 6-3
18-12-26 550,00190,00218,08-28,08 -12,9% ----214,60186,5013 6-3
18-12-26 600,00158,20184,62-26,42 -14,3% ----182,00158,2023 6-3
18-12-26 650,00130,40154,76-24,36 -15,7% ----152,20128,1513 6-3
18-12-26483700,00105,50128,76-20,88 -16,2% ----128,25105,50138 6-3
18-12-2695750,0086,50106,22-17,97 -16,9% ----107,1586,505 6-3
18-12-26 800,0070,0986,96-16,87 -19,4% ----84,0070,0924 6-3
18-12-26 850,0056,8570,90-14,05 -19,8% ----59,1156,8521 6-3
18-12-26328900,0046,4958,00-10,38 -17,9% ----52,0046,4912 6-3
18-12-26 1.000,0031,3038,08-6,78 -17,8% ----31,5031,003 6-3
18-12-262371.200,0014,0016,79-2,62 -15,6% ----14,0014,002 6-3
18-12-2621.400,007,338,05-0,76 -9,4% ----7,337,331 3-3
18-06-277200,00476,12526,63-39,75 -7,5% ----476,12476,121 5-2
18-06-27 240,00459,25490,31-- -- ----459,25459,251 16-1
18-06-278250,00471,16481,17-38,81 -8,1% ----471,16470,895 21-1
18-06-271300,00405,50436,23-37,99 -8,7% ----405,50405,501 16-1
18-06-2710350,00367,00392,64-36,66 -9,3% ----367,00367,001 10-2
18-06-27 400,00370,27351,21-- -- ----370,27370,271 26-2
18-06-27 450,00319,14311,95-- -- ----319,14319,141 22-1
18-06-27 500,00252,80275,34-- -- ----252,80252,801 16-2
18-06-27 600,00183,50212,16-28,66 -13,5% ----183,50183,501 6-3
18-06-27213700,00137,50159,59-21,84 -13,7% ----142,25137,509 6-3
18-06-27 800,00102,00118,55-16,55 -14,0% ----102,00102,004 6-3
18-06-2757900,0085,2387,93-12,24 -13,9% ----85,2385,231 6-3
18-06-27141.000,0071,6465,09-8,93 -13,7% ----71,6469,007 4-3
18-06-27211.200,0031,8036,51-4,91 -13,4% ----31,8031,801 3-3
18-06-27 1.600,0014,5013,33-- -- ----14,5014,5010 5-3
17-12-27 200,00517,86530,47-- -- ----517,86517,455 26-1
17-12-27 240,00382,00494,84-38,99 -7,9% ----382,00382,001 6-1
17-12-27 250,00448,51486,24-37,73 -7,8% ----448,51448,511 6-3
17-12-27 280,00428,60460,26-- -- ----429,75428,604 16-1
17-12-27 300,00419,00443,27-- -- ----419,00419,001 19-1
17-12-27 350,00382,99402,40-- -- ----382,99382,991 17-2
17-12-27 400,00359,90363,52-- -- ----359,90358,882 4-3
17-12-2764450,00288,50327,24-33,17 -10,1% ----288,50288,501 17-2
17-12-27 500,00291,61293,38-- -- ----292,08290,815 4-3
17-12-2735550,00230,00262,64-28,30 -10,8% ----230,00230,001 6-3
17-12-27 600,00218,00234,68-16,68 -7,1% ----218,00218,006 6-3
17-12-27101700,00191,50185,13-21,86 -11,8% ----191,50191,501 5-3
17-12-27 800,00156,14145,43-- -- ----156,14147,603 5-3
17-12-27 900,00123,14115,21-- -- ----123,14123,141 5-3
17-12-27331.000,0093,0090,35-11,32 -12,5% ----93,0093,0010 4-3
17-12-271421.200,0048,0057,14-7,43 -13,0% ----51,0048,006 6-3
17-12-27101.600,0021,8224,46-2,40 -9,8% ----24,5021,822 6-3
15-12-28 150,00471,75579,77-- -- ----471,75471,751 14-1
15-12-281200,00246,36537,72-37,84 -7,0% ----246,36246,361 5-9
15-12-28 250,00--497,49-37,36 -7,5% --------0 --
15-12-28 280,00--474,26-- -- --------0 --
15-12-2824300,00457,00459,02-36,34 -7,9% ----457,00457,002 23-2
15-12-28 350,00--422,22-34,81 -8,2% --------0 --
15-12-2849400,00204,10388,07-33,41 -8,6% ----204,10204,102 20-11
15-12-28 450,00345,05356,23-- -- ----345,05345,051 21-1
15-12-2856500,00289,00326,21-30,10 -9,2% ----289,00289,001 6-3
15-12-2815550,00297,77299,05-28,59 -9,6% ----304,73296,058 24-2
15-12-2833600,00250,00273,52-26,68 -9,8% ----250,00250,002 9-2
15-12-28 700,00216,00229,22-13,22 -5,8% ----216,00216,001 6-3
15-12-2843800,00189,50192,24-20,30 -10,6% ----189,50189,501 6-3
15-12-2819900,00165,78161,48-17,42 -10,8% ----165,78159,602 5-3
15-12-28551.000,00146,00135,88-14,60 -10,7% ----146,00146,005 26-2
15-12-281021.200,00102,0097,85-9,97 -10,2% ----102,00102,001 5-3
15-12-28 1.600,0057,5055,15-- -- ----57,6057,502 25-2
21-12-29 150,00586,95584,45-- -- ----586,95586,646 24-2
21-12-291200,00381,00547,06-37,73 -6,9% ----381,00381,001 6-10
21-12-291250,00234,18509,96-37,18 -7,3% ----234,18234,181 10-9
21-12-29 280,00478,90488,33-- -- ----478,90478,902 23-2
21-12-297300,00409,15474,49-35,41 -7,5% ----409,15409,151 15-1
21-12-295350,00252,61441,41-34,74 -7,9% ----252,61252,613 16-12
21-12-297400,00400,00409,95-32,92 -8,0% ----400,00400,001 18-2
21-12-297450,00375,00381,07-31,87 -8,4% ----375,00375,003 29-1
21-12-29 500,00315,70353,76-- -- ----315,70315,705 15-1
21-12-29 550,00309,00329,09-- -- ----309,00309,001 20-1
21-12-29 600,00306,50305,74-- -- ----306,50306,501 4-3
21-12-29 700,00250,72265,28-- -- ----250,72250,722 29-1
21-12-29 800,00243,49230,08-- -- ----243,49243,492 26-2
21-12-2946900,00200,73199,66-19,21 -9,6% ----200,73200,731 5-3
21-12-29 1.000,00161,75174,69-- -- ----161,75161,752 20-2
21-12-2981.200,00117,50134,68-13,18 -9,8% ----117,50117,501 29-1
21-12-29 1.600,00--85,22-- -- --------0 --
20-12-30 250,00--516,43-33,72 -6,5% --------0 --
20-12-30 300,00--488,44-- -- --------0 --
20-12-30 350,00--457,27-34,71 -7,6% --------0 --
20-12-30 400,00--428,72-- -- --------0 --
20-12-30 450,00273,84401,63-- -- ----273,84273,842 5-1
20-12-303500,00365,00376,44-30,38 -8,1% ----365,00365,001 23-2
20-12-305600,00326,00331,92-27,65 -8,3% --400,00326,00326,001 4-3
20-12-3015700,00270,00293,39-25,34 -8,6% ----270,00270,001 9-2
20-12-3036800,00256,66259,72-22,50 -8,7% ----256,66256,662 24-2
20-12-3015900,00207,00230,93-20,18 -8,7% ----207,00207,001 16-2
20-12-30 1.000,00200,00206,50-6,50 -3,1% ----200,00200,001 6-3
20-12-30461.200,00163,00165,52-14,48 -8,7% ----163,00163,002 4-3
20-12-30 1.600,00116,50113,20-- -- ----116,50116,5010 26-2
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?