Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 817,80812,00+5,80 +0,7% 829,20813,0015.14610:27

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-4-2026)
Totaal volume 1.997 (910 Calls, 1.087 Puts)
Totaal open interest bij opening 2.240 (881 Calls, 1.359 Puts)
Call / Put ratio 0,84
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 300,00--536,90-- -- --------0 --
15-05-26 350,00--486,98-- -- --------0 --
15-05-26 400,00--437,10-- -- --------0 --
15-05-26 440,00--397,22-- -- --------0 --
15-05-26 450,00--387,25-- -- --------0 --
15-05-26 460,00193,41377,27-- -- ----193,41193,411 20-3
15-05-261480,00283,20357,34-24,52 -6,9% ----283,20283,201 16-4
15-05-26 500,00361,30337,41-- -- ----361,30361,301 24-4
15-05-26 520,00308,15317,48-9,33 -2,9% ----314,40308,152 12:36
15-05-26 540,00193,29297,54-- -- ----193,29193,291 9-4
15-05-26 560,00175,49277,63-- -- ----175,49175,491 9-4
15-05-26 580,00196,58257,73-- -- ----196,58196,581 17-4
15-05-26 600,00171,66237,85-- -- ----171,66171,661 16-4
15-05-26 620,00217,50218,03-0,53 -0,2% ----217,50217,501 28-4
15-05-26 640,00195,00198,30-3,30 -1,7% ----195,00195,001 11:52
15-05-26 660,00173,60178,56-4,96 -2,8% ----173,60173,602 28-4
15-05-26 680,00183,10159,21-- -- ----183,10183,101 27-4
15-05-26 700,00124,00139,87-15,87 -11,3% ----138,00121,608 17:20
15-05-26 720,00137,13121,12-- -- ----145,00137,134 27-4
15-05-26 740,0078,85102,95-24,10 -23,4% ----93,5078,852 14:11
15-05-26 760,0074,0085,49-11,49 -13,4% ----74,0066,554 16:59
15-05-26 780,0050,3069,39-19,09 -27,5% ----50,3050,3011 14:12
15-05-26 800,0040,5054,60-14,10 -25,8% ----40,5040,501 13:20
15-05-26 820,0034,0041,97-7,97 -19,0% ----41,0027,95109 15:52
15-05-26112840,0024,0031,06-9,86 -31,7% ----29,9021,95112 16:43
15-05-26 860,0019,7522,24-2,49 -11,2% --18,0020,0013,5514 15:44
15-05-26 880,0011,7515,40-3,65 -23,7% ----14,009,00103 17:23
15-05-26 900,008,8510,22-1,37 -13,4% ----10,008,854 15:36
15-05-26 920,005,106,58-1,48 -22,5% ----6,903,5233 17:10
15-05-26 960,002,192,46-0,27 -11,0% ----2,601,7039 16:59
15-05-26 1.000,001,061,13-0,07 -6,2% ----1,200,7931 17:05
19-06-26 140,00715,00696,74-- -- ----715,00715,001 24-4
19-06-26 160,00490,52676,76-- -- ----490,52490,529 30-3
19-06-26 180,00470,60656,78-- -- ----470,60470,6010 30-3
19-06-26 200,00450,89636,81-- -- ----450,89450,1053 30-3
19-06-264220,00647,50616,84-24,64 -4,0% ----647,50633,003 24-4
19-06-26 240,00411,54596,87-- -- ----411,54411,5419 30-3
19-06-26 250,00605,50586,89-- -- ----605,50604,503 24-4
19-06-26 280,00213,00556,95-343,95 -61,8% ----213,00213,001 18-9
19-06-26 300,00562,50536,99-- -- ----562,50562,501 24-4
19-06-26 320,00533,25517,05-- -- ----533,25533,251 24-4
19-06-26 340,00366,40497,10-- -- ----366,40366,401 18-2
19-06-26 350,00504,00487,13-- -- ----504,00504,001 24-4
19-06-26 360,00294,39477,16-- -- ----294,39294,392 30-3
19-06-26 380,00187,00457,23-270,23 -59,1% ----187,00187,002 13-10
19-06-26 400,00287,70437,31-- -- ----287,70287,701 3-3
19-06-26 420,00276,75417,41-- -- ----276,75276,752 19-1
19-06-26 440,00200,33397,52-- -- ----200,33200,332 7-1
19-06-26 450,00203,40387,59-- -- ----203,40203,406 27-3
19-06-26 460,00375,75377,66-- -- ----375,75375,172 22-4
19-06-26 480,00248,77357,82-- -- ----257,01246,458 24-2
19-06-26 500,00365,52338,06-- -- ----365,52365,526 27-4
19-06-26 520,00--318,36-- -- --------0 --
19-06-26 540,00240,73298,69-- -- ----240,73240,731 17-4
19-06-26 550,00282,11288,94-- -- --325,00306,00282,117 22-4
19-06-26 560,00--279,73-- -- --------0 --
19-06-26 580,00271,16260,16-- -- ----271,16271,161 22-4
19-06-26 600,00246,85241,03-- -- ----246,85246,851 23-4
19-06-26 620,00205,00221,94-16,94 -7,6% ----218,00205,002 15:22
19-06-26 640,0073,90203,31-- -- ----73,9073,901 1-4
19-06-26 650,00206,40193,97-- -- ----209,64206,402 27-4
19-06-26 660,00148,75184,74-- -- ----148,75148,751 21-4
19-06-26 680,00162,26166,98-4,72 -2,8% ----162,26162,261 11:48
19-06-26 700,00140,00149,51-9,51 -6,4% ----140,00140,003 12:38
19-06-26 720,00119,49132,96-13,47 -10,1% ----119,49119,491 15:01
19-06-26 740,00130,33116,74-- -- ----130,33130,331 27-4
19-06-26 750,0096,46109,42-12,96 -11,8% ----104,1596,194 16:45
19-06-26 760,0082,35101,98-19,63 -19,2% ----94,1082,352 14:11
19-06-26 780,0084,3588,20-3,85 -4,4% ----84,3584,351 28-4
19-06-26 800,0059,3875,08-15,70 -20,9% --77,0074,5459,386 13:35
19-06-26 820,0055,9063,76-7,86 -12,3% ----59,1051,5510 17:10
19-06-26 840,0047,3053,30-6,00 -11,3% ----48,6542,008 15:51
19-06-26 850,0042,1048,52-6,42 -13,2% ----45,5042,1015 15:53
19-06-26 860,0035,7243,90-8,18 -18,6% ----37,3035,705 15:31
19-06-2628880,0034,3236,10-7,49 -20,7% ----34,3234,321 28-4
19-06-26 900,0025,5029,05-3,55 -12,2% ----25,5022,603 16:56
19-06-26 920,0020,8023,48-2,68 -11,4% ----21,6020,8017 15:58
19-06-26 960,0012,7014,56-1,86 -12,8% 0,10--12,7012,506 12:57
19-06-26 1.000,008,008,99-0,99 -11,0% ----8,0012,256 16:56
19-06-26 1.100,003,452,63-- -- ----3,453,451 27-4
19-06-26 1.200,001,620,61-- -- ----1,621,502 24-4
19-06-26 1.400,00--0,02-- -- --------0 --
17-07-26 400,00--437,98-- -- --------0 --
17-07-26 450,00--389,08-- -- --------0 --
17-07-26 520,00--321,24-- -- --------0 --
17-07-26 560,00--283,08-- -- --------0 --
17-07-26 600,00236,55245,70-9,15 -3,7% ----242,40236,552 12:36
17-07-26 640,00--209,78-- -- --------0 --
17-07-26 660,00203,67192,28-- -- ----203,67203,671 27-4
17-07-26 680,00140,50175,23-- -- ----140,50140,501 21-4
17-07-26 700,00154,46158,90-4,44 -2,8% ----154,46154,461 11:48
17-07-26 720,00140,73143,18-- -- ----140,73140,732 22-4
17-07-26 740,00145,69128,32-- -- ----145,69145,691 27-4
17-07-26 760,00--114,07-- -- --------0 --
17-07-26 780,0094,35101,08-6,73 -6,7% ----94,3594,353 15:36
17-07-26 800,0081,0088,59-7,59 -8,6% ----88,0073,7528 17:14
17-07-26 820,0069,3577,52-8,17 -10,5% ----69,3564,003 16:42
17-07-26 840,0063,4067,09-3,69 -5,5% ----63,4063,407 15:44
17-07-26 860,0070,0057,90-- -- ----70,0070,002 27-4
17-07-26 880,0061,5049,68-- -- ----61,5061,501 24-4
17-07-262900,0054,7942,36-6,91 -16,3% ----54,7951,572 24-4
17-07-26 920,0047,1436,01-- -- ----47,1443,193 24-4
17-07-26 960,0023,1525,30-2,15 -8,5% ----23,1523,153 15:57
17-07-26 1.000,0017,8017,36+0,44 +2,5% ----17,8017,801 28-4
17-07-26 1.100,006,706,62+0,08 +1,2% ----6,706,702 16:30
18-09-26 160,00397,63676,76-279,13 -41,2% ----397,63397,6317 9-12
18-09-26 180,00343,69656,79-313,10 -47,7% ----343,69343,691 13-11
18-09-26 200,00421,50636,84-- -- ----421,50421,501 6-1
18-09-26 220,00--617,02-- -- --------0 --
18-09-26 240,00--597,31-- -- --------0 --
18-09-26 250,00--587,53-- -- --------0 --
18-09-26 300,00232,68538,92-306,24 -56,8% ----232,68232,681 13-11
18-09-26 340,00421,11500,02-- -- ----421,11421,111 14-4
18-09-26 350,00402,00490,52-- -- ----402,00402,001 13-4
18-09-26 360,00175,08480,82-305,74 -63,6% ----175,08174,403 31-12
18-09-268380,00192,85461,59-23,95 -5,2% ----192,98192,853 2-1
18-09-26 400,00300,50442,34-- -- ----300,50300,501 10-2
18-09-26 420,00307,76423,19-- -- ----307,76301,672 21-1
18-09-26 440,00252,50404,12-- -- ----252,50252,502 3-3
18-09-26 460,00384,00385,27-1,27 -0,3% ----384,00384,001 28-4
18-09-26 480,00271,04366,35-- -- ----271,04271,041 26-2
18-09-26 500,00354,00347,71-- -- ----354,00354,001 23-4
18-09-26 550,00330,00302,21-- -- ----330,00330,001 27-4
18-09-26 600,00281,50258,48-- -- ----281,50281,502 24-4
18-09-2651650,00242,59217,44-19,10 -8,8% ----242,59242,591 27-4
18-09-26 700,00197,00179,42-- -- ----197,00197,001 27-4
18-09-26 750,00137,00145,53-8,53 -5,9% ----137,00137,001 17:25
18-09-26 800,00132,75115,64-- -- 62,00--132,75132,751 24-4
18-09-26 850,0083,8090,05-6,25 -6,9% 75,10--83,8078,003 17:19
18-09-26 900,0064,5068,81-4,31 -6,3% ----69,0063,0020 17:08
18-09-26 950,0055,9051,51-- -- ----55,9055,901 27-4
18-09-261041.000,0038,0038,37-3,92 -10,2% ----38,0038,001 28-4
18-09-26 1.200,0010,7010,51+0,19 +1,8% ----10,7010,701 28-4
18-09-26 1.400,004,253,31-- -- ----4,254,203 24-4
18-09-26 1.600,001,450,70+0,75 +107,1% --1,951,701,3015 13:37
18-12-26 180,00--659,11-- -- --------0 --
18-12-26 200,00509,50639,72-- -- ----509,50509,505 21-1
18-12-26 220,00--620,33-- -- --------0 --
18-12-26 240,00521,15600,86-- -- ----521,15521,151 14-4
18-12-26 250,00408,52591,21-- -- ----408,52408,4731 30-3
18-12-26 280,00380,94562,53-- -- ----380,94380,7029 30-3
18-12-26 300,00382,42543,44-- -- ----382,88382,422 7-4
18-12-26 350,00520,50495,97-- -- ----520,50520,501 24-4
18-12-264380,00312,50467,72-23,29 -5,0% ----312,50312,504 3-3
18-12-26 400,00472,15449,20-- -- ----472,15471,252 24-4
18-12-263420,00441,22430,58-22,92 -5,3% ----441,29441,223 22-4
18-12-26 440,00433,53412,23-- -- ----433,53433,531 27-4
18-12-26 450,00414,60403,27-- -- ----415,50414,602 22-4
18-12-26 460,00247,00394,27-- -- ----247,00247,004 3-3
18-12-26 480,00393,00376,20-- -- ----397,05391,1526 27-4
18-12-26220500,00375,65358,68-21,41 -6,0% ----379,33375,159 27-4
18-12-26 550,00324,63316,06-- -- ----336,10324,63422 27-4
18-12-26 600,00273,90275,56-1,66 -0,6% ----273,90273,901 28-4
18-12-26 650,00224,66237,49-12,83 -5,4% ----228,00224,663 13:10
18-12-26 700,00191,50203,08-11,58 -5,7% ----191,50184,352 14:59
18-12-26 750,00160,66171,78-11,12 -6,5% ----160,66160,662 13:10
18-12-26306800,00134,49143,83-12,34 -8,6% ----142,00130,004 15:01
18-12-26 850,00111,95119,09-7,14 -6,0% ----114,20111,696 16:45
18-12-26 900,0093,5097,94-4,44 -4,5% 80,00--93,5091,509 16:35
18-12-26 950,0078,0080,10-2,10 -2,6% ----78,0078,003 16:11
18-12-26 1.000,0063,8065,04-1,24 -1,9% ----63,8063,5014 16:21
18-12-26 1.200,0024,0026,88-2,88 -10,7% ----24,8024,002 13:47
18-12-26 1.400,0012,2510,74+1,51 +14,1% ----12,3511,0041 28-4
18-12-26 1.600,00--5,07-- -- --------0 --
19-03-27 250,00606,86595,45-- -- ----606,86606,861 22-4
19-03-27 300,00--548,51-- -- --------0 --
19-03-27 350,00518,00502,35-- -- ----518,00518,001 24-4
19-03-27 400,00443,75456,96-13,21 -2,9% ----443,75443,751 12:53
19-03-27 460,00427,25404,17-- -- ----427,25427,2510 27-4
19-03-27 480,00--387,26-- -- --------0 --
19-03-27 500,00379,97370,44-- -- ----379,97379,972 22-4
19-03-27 550,00177,35329,96-- -- ----180,00177,3523 2-4
19-03-27 600,00224,95291,76-- -- ----224,95224,953 13-4
19-03-27 650,00254,90256,27-1,37 -0,5% ----254,90254,901 28-4
19-03-27 700,00174,20223,54-- -- ----174,20174,201 17-4
19-03-27 750,00202,00193,47-- -- ----202,00202,001 22-4
19-03-27 800,00189,00166,67-- -- ----189,00178,952 27-4
19-03-27 850,00142,45142,42+0,03 0,0% ----142,45142,451 28-4
19-03-27 900,00138,76121,55-- -- ----138,76138,761 27-4
19-03-27 950,00--103,31-- -- --------0 --
19-03-27 1.000,0091,4687,14-- -- ----91,4691,461 22-4
19-03-27 1.200,0045,4943,30-- -- ----45,4941,522 23-4
19-03-27 1.400,0021,6521,30+0,35 +1,6% ----22,1021,6532 11:36
19-03-27 1.600,00--10,99-- -- --------0 --
18-06-27 200,00476,12644,40-- -- ----476,12476,121 5-2
18-06-27 240,00459,25607,10-- -- ----459,25459,251 16-1
18-06-27 250,00612,80597,77-- -- ----612,80612,803 24-4
18-06-27 300,00405,50551,99-- -- ----405,50405,501 16-1
18-06-27 350,00462,00506,81-- -- ----462,00462,001 21-4
18-06-276400,00470,00462,89-22,70 -4,9% ----470,00470,002 23-4
18-06-27 450,00319,14420,47-- -- ----319,14319,141 22-1
18-06-27 500,00370,00379,61-9,61 -2,5% ----370,00370,001 12:37
18-06-27 600,00254,00304,85-- -- ----254,00250,002 17-4
18-06-27 700,00220,00240,23-20,23 -8,4% ----220,00220,001 13:37
18-06-27 800,00202,50185,61-- -- ----202,50202,505 24-4
18-06-27 900,00130,00141,39-11,39 -8,1% 94,90--143,40128,4512 13:47
18-06-27 1.000,00116,45106,33-- -- ----116,45116,454 27-4
18-06-27 1.200,0051,5059,73-8,23 -13,8% ----51,5051,502 13:44
18-06-27 1.400,0034,5033,04+1,46 +4,4% ----34,6534,5030 28-4
18-06-27 1.600,0021,9019,43+2,47 +12,7% ----22,0521,9030 28-4
18-06-27 2.000,00--8,16-- -- --------0 --
17-12-27 200,00517,86649,53-- -- ----517,86517,455 26-1
17-12-27 240,00382,00613,39-- -- ----382,00382,001 6-1
17-12-27 250,00618,50604,45-- -- ----618,50618,501 24-4
17-12-27 280,00428,60577,65-- -- ----429,75428,604 16-1
17-12-27 300,00419,00560,41-- -- ----419,00419,001 19-1
17-12-27 350,00410,85517,40-- -- ----410,85410,851 9-4
17-12-27 400,00504,29476,13-- -- ----504,29504,291 27-4
17-12-27 450,00444,79436,44-- -- ----444,79444,791 23-4
17-12-27 500,00426,19398,98-- -- ----426,19426,191 27-4
17-12-27 550,00386,75363,31-- -- ----386,75386,751 24-4
17-12-27 600,00335,95330,09-- -- ----335,95335,951 23-4
17-12-27 700,00265,00269,75-4,75 -1,8% ----268,30265,0010 15:35
17-12-27 800,00223,70218,76-- -- ----225,10223,7037 23-4
17-12-27 900,00169,00176,21-7,21 -4,1% ----169,00162,8536 15:18
17-12-27 1.000,00153,15141,70-- -- ----153,15153,155 27-4
17-12-27 1.200,0098,0091,12-- -- ----98,0098,001 27-4
17-12-27 1.400,0061,0058,54-- -- ----61,0061,001 27-4
17-12-27 1.600,0041,0039,32-- -- ----41,0038,004 22-4
17-12-27 2.000,00--18,17-- -- --------0 --
15-12-28 150,00471,75699,19-- -- ----471,75471,751 14-1
15-12-28 200,00246,36656,42-410,06 -62,5% ----246,36246,361 5-9
15-12-28 250,00--614,94-- -- --------0 --
15-12-28 280,00--590,65-- -- --------0 --
15-12-28 300,00570,00574,76-- -- ----570,00570,001 23-4
15-12-28 350,00--536,14-- -- --------0 --
15-12-28 400,00204,10499,02-294,92 -59,1% ----204,10204,102 20-11
15-12-28 450,00476,70463,99-- -- ----476,70476,701 22-4
15-12-28 500,00286,30429,95-- -- ----286,30286,301 7-4
15-12-28 550,00341,00398,93-- -- ----341,00341,001 15-4
15-12-28 600,00307,43369,34-- -- ----307,43306,107 14-4
15-12-28 700,00336,98316,55-- -- ----336,98336,981 24-4
15-12-28 800,00255,75270,50-14,75 -5,5% ----255,75255,751 13:57
15-12-28 900,00232,00231,45+0,55 +0,2% ----232,00232,002 28-4
15-12-28 1.000,00211,80197,69-- -- ----211,80211,8015 27-4
15-12-28 1.200,00153,00145,26-- -- ----153,00142,6017 23-4
15-12-28 1.400,00116,55107,87-- -- ----116,55116,5510 27-4
15-12-28 1.600,0084,0081,53-- -- ----84,0084,003 23-4
15-12-28 2.000,00--48,77-- -- --------0 --
21-12-29 150,00586,95702,35-- -- ----586,95586,646 24-2
21-12-29 200,00381,00663,02-282,02 -42,5% ----381,00381,001 6-10
21-12-29 250,00234,18627,04-392,86 -62,7% ----234,18234,181 10-9
21-12-29 280,00393,00604,57-- -- ----393,00393,003 31-3
21-12-29 300,00409,15590,06-- -- ----409,15409,151 15-1
21-12-29 350,00252,61554,62-302,01 -54,5% ----252,61252,613 16-12
21-12-29 400,00477,38521,12-- -- ----477,38477,381 17-4
21-12-29 450,00375,00489,15-- -- ----375,00375,003 29-1
21-12-29 500,00417,38459,14-- -- ----417,38417,381 17-4
21-12-29 550,00452,00430,73-- -- ----452,00452,002 27-4
21-12-2932600,00393,00403,96-16,70 -4,1% ----393,00393,001 15:34
21-12-29 700,00353,40355,75-- -- ----363,00346,503 22-4
21-12-29 800,00305,25313,30-- -- ----305,25305,251 22-4
21-12-29 900,00279,72276,39-- -- ----279,72279,722 22-4
21-12-29 1.000,00213,06244,22-- -- ----213,06213,0610 21-4
21-12-29 1.200,00117,50190,96-- -- ----117,50117,501 29-1
21-12-29 1.400,00--152,89-- -- --------0 --
21-12-29 1.600,00--123,36-- -- --------0 --
21-12-29 2.000,0085,7984,63-- -- ----85,7985,791 27-4
20-12-30 250,00--637,39-- -- --------0 --
20-12-30 300,00--603,92-- -- --------0 --
20-12-30 350,00--570,94-- -- --------0 --
20-12-30 400,00--540,20-- -- --------0 --
20-12-30 450,00273,84510,90-- -- ----273,84273,842 5-1
20-12-30 500,00325,00483,45-- -- ----325,00325,007 2-4
20-12-30 600,00428,30432,89-- -- ----428,30428,304 22-4
20-12-30 700,00406,41388,52-- -- ----406,41406,414 24-4
20-12-30 800,00347,10349,31-2,21 -0,6% ----347,10347,102 28-4
20-12-30 900,00185,62314,14-- -- ----185,62185,625 30-3
20-12-30 1.000,00297,21283,83-- -- ----297,21297,214 24-4
20-12-30 1.200,00230,00231,92-- -- ----230,00230,008 23-4
20-12-30 1.400,00--192,67-- -- --------0 --
20-12-30 1.600,00112,00161,61-- -- ----112,00110,005 13-3
20-12-30 2.000,00118,89115,72-- -- ----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?