Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 680,60686,00-5,40 -0,8% 690,00678,4016.85211:01

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-3-2026)
Totaal volume 1.112 (374 Calls, 738 Puts)
Totaal open interest bij opening 3.195 (1.245 Calls, 1.950 Puts)
Call / Put ratio 0,51
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 140,00--567,88-- -- --------0 --
20-03-26 160,00--547,89-- -- --------0 --
20-03-26 180,00--527,90-- -- --------0 --
20-03-26 200,00362,60507,91-- -- ----362,60362,601 2-1
20-03-26 220,00--487,92-- -- --------0 --
20-03-2619240,00378,00467,93-21,70 -4,6% ----378,00378,001 9-1
20-03-26 250,00--457,94-- -- --------0 --
20-03-26 260,00--447,94-- -- --------0 --
20-03-26 280,00--427,95-- -- --------0 --
20-03-26 300,00393,64407,96-- -- ----394,41392,8615 10-2
20-03-26 320,00--387,97-- -- --------0 --
20-03-26 340,00344,29367,99-- -- ----344,29344,253 16-1
20-03-26 350,00370,45357,99-- -- ----370,45370,453 29-1
20-03-26 360,00355,00348,00-- -- ----355,00355,001 12-3
20-03-26 380,00329,00328,01-- -- ----329,00329,001 20-1
20-03-26 400,00275,00308,02-- -- ----275,00275,001 3-3
20-03-26 420,00265,32288,04-- -- ----265,32265,321 17-2
20-03-26 440,00280,51268,05-- -- ----280,51280,511 12-3
20-03-26 450,00227,00258,06-- -- ----227,00227,0011 6-3
20-03-26 460,00208,50248,08-- -- ----208,50191,005 9-3
20-03-26 470,00220,00238,09-18,09 -7,6% ----220,00220,001 13-3
20-03-26 480,00225,42228,10-- -- ----225,42225,422 2-3
20-03-26 490,00201,00218,12-- -- ----201,00201,001 15-1
20-03-26 500,00196,03208,14-12,11 -5,8% ----196,03196,031 13-3
20-03-26 520,00168,92188,22-- -- ----168,92167,542 6-3
20-03-26 540,00147,15168,33-- -- ----147,15147,151 6-3
20-03-26 550,00145,00158,42-13,42 -8,5% ----145,00145,001 13-3
20-03-26 560,0096,06148,54-- -- ----96,0696,061 9-3
20-03-26 580,00126,13129,21-- -- ----126,13126,131 11-3
20-03-26 600,0098,45109,66-11,21 -10,2% ----98,4598,451 13-3
20-03-26 610,00--100,31-- -- --------0 --
20-03-26 620,0077,0090,62-- -- ----77,0077,001 12-3
20-03-26 630,0040,0081,44-- -- ----40,0040,001 9-3
20-03-26 640,0060,0072,33-12,33 -17,0% ----67,0060,005 13-3
20-03-26 650,0050,0063,77-13,77 -21,6% ----50,0050,003 13-3
20-03-26 660,0047,6955,84-- -- ----66,7147,693 12-3
20-03-26 670,0052,0348,10-- -- ----52,0352,031 11-3
20-03-26 680,0025,7040,80-15,10 -37,0% ----35,7625,706 13-3
20-03-26 690,0019,7034,32-14,62 -42,6% ----29,2019,7010 13-3
20-03-26 700,0015,5028,31-12,81 -45,2% 5,0030,0027,0015,5042 13-3
20-03-26 710,0012,1022,86-10,76 -47,1% ----21,0012,1020 13-3
20-03-26 720,008,8018,17-9,37 -51,6% --40,0016,008,8024 13-3
20-03-26 730,007,0014,42-7,42 -51,5% ----11,557,0017 13-3
20-03-26 740,004,8511,31-6,46 -57,1% ----9,054,8513 13-3
20-03-26 750,003,608,54-4,94 -57,8% ----7,503,6010 13-3
20-03-26 760,002,756,54-3,79 -58,0% ----5,252,7521 13-3
20-03-26 770,003,404,89-1,49 -30,5% ----3,403,401 13-3
20-03-26 780,001,553,64-2,09 -57,4% ----2,551,5511 13-3
20-03-26 800,000,981,99-1,01 -50,8% 0,10--1,440,628 13-3
20-03-26 840,000,150,54-0,39 -72,2% ----0,150,151 13-3
20-03-26 880,000,110,110,00 0,0% ----0,110,1110 13-3
20-03-26 900,000,140,05-- -- ----0,140,141 9-3
20-03-26112920,000,080,02-- -- ----0,080,081 12-3
20-03-26551.000,000,520,01-- -- ----0,520,522 24-2
20-03-263351.200,000,300,01-- -- ----0,300,2520 9-2
17-04-26 250,00--458,56-- -- --------0 --
17-04-26 300,00--408,99-- -- --------0 --
17-04-26 350,00--359,38-- -- --------0 --
17-04-26 400,00--309,95-- -- --------0 --
17-04-26 420,00265,95290,29-- -- ----265,95265,952 17-2
17-04-26 440,00249,70270,69-- -- ----249,70249,701 6-2
17-04-26 460,00263,11251,00-- -- ----263,11263,111 12-3
17-04-26 480,00230,66231,54-- -- ----230,66230,661 20-2
17-04-26 500,00209,70212,06-- -- ----209,70209,701 10-3
17-04-26 520,00190,26192,87-- -- ----190,26190,261 10-3
17-04-26 540,00153,45173,85-- -- ----153,45153,451 6-3
17-04-26 560,00138,97155,34-- -- ----138,97138,971 12-3
17-04-26 580,00144,50137,12-- -- ----144,50144,501 6-3
17-04-26 600,00107,00119,96-12,96 -10,8% --120,00120,00105,009 13-3
17-04-26 620,0096,91104,04-7,13 -6,9% ----97,4296,912 13-3
17-04-26 640,0089,0088,05-- -- ----89,0081,002 11-3
17-04-26 660,0081,6673,87-- -- ----83,6481,662 12-3
17-04-26 680,0046,6061,04-14,44 -23,7% ----57,4546,609 13-3
17-04-26 700,0039,0049,66-10,66 -21,5% ----47,2539,0014 13-3
17-04-26 720,0034,5039,50-5,00 -12,7% ----35,0030,0012 13-3
17-04-26 740,0025,5030,92-5,42 -17,5% ----26,4023,1016 13-3
17-04-26 760,0016,5023,76-7,26 -30,6% ----22,4016,5031 13-3
17-04-26 780,0013,6018,53-4,93 -26,6% ----13,6013,502 13-3
17-04-26 800,008,7014,14-5,44 -38,5% ----11,258,705 13-3
17-04-26 840,004,907,81-2,91 -37,3% ----4,904,901 13-3
17-04-26 880,003,904,32-- -- ----3,903,905 10-3
17-04-2617920,001,712,50-1,02 -40,8% ----1,711,704 13-3
15-05-26 350,00--360,90-- -- --------0 --
15-05-26 400,00--312,14-- -- --------0 --
15-05-26 440,00--273,56-- -- --------0 --
15-05-26 450,00--263,95-- -- --------0 --
15-05-26 460,00--254,44-- -- --------0 --
15-05-26 480,00--235,55-- -- --------0 --
15-05-26 500,00--216,70-- -- --------0 --
15-05-26 520,00174,66198,55-- -- ----174,66174,661 3-3
15-05-26 540,00--180,46-- -- --------0 --
15-05-26 560,00--163,40-- -- --------0 --
15-05-26 580,00152,07146,50-- -- ----152,07152,071 23-2
15-05-26 600,00136,28130,71-- -- ----136,28135,382 4-3
15-05-26 620,00122,53115,52-- -- ----122,53122,442 4-3
15-05-26 640,0095,68101,25-5,57 -5,5% ----95,9995,682 13-3
15-05-26 660,0077,7688,52-10,76 -12,2% ----77,7677,761 13-3
15-05-26 680,0068,2075,93-7,73 -10,2% ----68,2068,201 13-3
15-05-26 700,0052,0065,42-13,42 -20,5% 40,0072,0063,0052,003 13-3
15-05-26 720,0048,1055,41-- -- ----59,9548,109 12-3
15-05-26 740,0051,0046,62-- -- ----51,0051,001 12-3
15-05-26 760,0041,5039,22-- -- ----44,5041,502 12-3
15-05-26 780,0030,0532,22-2,17 -6,7% ----30,0530,053 13-3
15-05-267800,0030,1026,97-7,14 -26,5% ----30,1030,101 12-3
15-05-26 840,0019,4818,27-- -- ----19,4819,485 11-3
15-05-26 880,007,4512,04-- -- ----7,457,252 9-3
15-05-2611920,006,007,53-2,35 -31,2% ----6,005,602 13-3
19-06-26 140,00355,19568,42-213,23 -37,5% ----355,19355,116 25-9
19-06-26 160,00--548,53-- -- --------0 --
19-06-26 180,00338,94528,66-189,72 -35,9% ----338,94338,941 31-12
19-06-26 200,00513,70508,80-- -- ----513,70513,701 20-2
19-06-26 220,00204,00488,95-284,95 -58,3% ----204,00204,001 19-8
19-06-26 240,00263,36469,15-205,79 -43,9% ----263,36263,361 3-12
19-06-26 250,00276,11459,25-183,14 -39,9% ----276,11276,115 13-11
19-06-26 280,00213,00429,64-216,64 -50,4% ----213,00213,001 18-9
19-06-26 300,00322,75409,95-- -- ----322,75322,751 6-1
19-06-26 320,00359,33390,35-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40370,86-- -- ----366,40366,401 18-2
19-06-26 350,00315,51361,12-- -- ----315,51315,516 15-1
19-06-2641360,00318,00351,39-20,23 -5,8% ----318,00318,001 15-1
19-06-26 380,00187,00332,21-145,21 -43,7% ----187,00187,002 13-10
19-06-26 400,00287,70313,93-- -- ----287,70287,701 3-3
19-06-26 420,00276,75294,22-- -- ----276,75276,752 19-1
19-06-26 440,00200,33275,92-- -- ----200,33200,332 7-1
19-06-26 450,00270,42266,40-- -- ----270,42270,421 2-2
19-06-26 460,00228,00257,07-- -- ----228,00228,001 6-3
19-06-26 480,00248,77238,73-- -- ----257,01246,458 24-2
19-06-26 500,00209,03220,60-11,57 -5,2% ----209,03209,031 13-3
19-06-26 550,00170,00179,24-- -- --250,00170,00170,002 10-3
19-06-26 600,00133,50139,11-- -- ----133,50133,502 10-3
19-06-26 650,0091,00105,44-14,44 -13,7% --102,00100,0091,004 13-3
19-06-26 700,0066,0077,08-11,08 -14,4% ----66,0066,001 13-3
19-06-2668720,0057,5567,10-11,71 -17,5% ----62,7057,558 13-3
19-06-26 750,0058,7054,21-- -- ----58,7058,701 12-3
19-06-26 800,0029,4537,43-7,98 -21,3% ----29,7029,452 13-3
19-06-26 850,0022,0525,51-- -- ----22,0522,052 10-3
19-06-26104900,0015,6017,14-4,49 -26,2% ----15,6015,402 10-3
19-06-26 1.000,008,007,73-- -- 5,006,108,008,003 11-3
19-06-26 1.200,002,762,27-- -- ----2,762,765 23-2
19-06-26 1.400,00--0,35-- -- --------0 --
18-09-26 160,00397,63549,94-152,31 -27,7% ----397,63397,6317 9-12
18-09-26 180,00343,69530,29-186,60 -35,2% ----343,69343,691 13-11
18-09-26 200,00421,50510,70-- -- ----421,50421,501 6-1
18-09-26 220,00--491,15-- -- --------0 --
18-09-26 240,00--471,66-- -- --------0 --
18-09-26 250,00--462,52-- -- --------0 --
18-09-261300,00232,68414,72-21,05 -5,1% ----232,68232,681 13-11
18-09-26 340,00342,72376,75-- -- ----342,72342,722 15-1
18-09-26 350,00396,65367,14-- -- ----396,65396,651 25-2
18-09-26 360,00175,08358,07-182,99 -51,1% ----175,08174,403 31-12
18-09-26 380,00192,85339,37-- -- ----192,98192,853 2-1
18-09-26 400,00300,50321,08-- -- ----300,50300,501 10-2
18-09-264420,00307,76303,60-20,69 -6,8% ----307,76301,672 21-1
18-09-26 440,00252,50285,52-- -- ----252,50252,502 3-3
18-09-26 460,00240,90268,95-- -- ----240,90240,901 3-3
18-09-26 480,00271,04251,47-- -- ----271,04271,041 26-2
18-09-26 500,00204,00234,85-- -- ----204,00204,001 3-3
18-09-26 550,00188,79196,34-- -- ----188,79188,792 10-3
18-09-26 600,00173,00161,65-- -- ----173,00156,0020 11-3
18-09-26 650,00120,50131,16-- -- ----121,60120,5010 12-3
18-09-26 700,0090,00104,45-14,45 -13,8% ----98,9090,006 13-3
18-09-26101750,0070,0082,09-11,35 -13,8% ----73,0070,004 13-3
18-09-26 800,0068,8563,99-- -- ----68,8568,854 12-3
18-09-26 850,0042,0049,28-7,28 -14,8% ----44,2542,002 13-3
18-09-26 900,0041,0137,59-- -- ----41,0141,011 12-3
18-09-26 1.000,0018,5022,05-3,55 -16,1% ----20,8018,503 13-3
18-09-26 1.200,007,357,97-- -- ----7,357,3513 3-3
18-09-26 1.400,00--3,21-- -- --------0 --
18-12-26 180,00--531,31-- -- --------0 --
18-12-2626200,00509,50512,15-22,63 -4,4% ----509,50509,505 21-1
18-12-26 220,00--493,99-- -- --------0 --
18-12-26 240,00473,95475,08-- -- ----473,95473,951 30-1
18-12-26 250,00442,31464,82-- -- ----442,31442,311 6-3
18-12-26 280,00352,00436,67-- -- ----352,00352,002 7-1
18-12-26 300,00392,20418,33-- -- ----392,20392,201 3-3
18-12-2678350,00340,00373,26-20,42 -5,5% ----340,00337,756 3-3
18-12-26 380,00312,50346,75-- -- ----312,50312,504 3-3
18-12-26 400,00323,29329,47-6,18 -1,9% ----323,29322,233 13-3
18-12-26 420,00339,22312,31-- -- ----339,22339,221 26-2
18-12-26 440,00262,25295,80-- -- ----263,50261,804 3-3
18-12-26 450,00253,80287,69-- -- ----255,00253,805 3-3
18-12-26 460,00247,00279,74-- -- ----247,00247,004 3-3
18-12-262480,00272,00263,69-18,43 -7,0% ----272,00272,004 4-3
18-12-26 500,00243,49248,53-5,04 -2,0% ----243,49242,433 13-3
18-12-26 550,00190,00213,47-- -- ----214,60186,5013 6-3
18-12-26 600,00144,11179,71-- -- ----144,11144,111 9-3
18-12-26 650,00143,55150,98-- -- ----143,55142,403 12-3
18-12-26 700,00115,80125,73-9,93 -7,9% ----124,25115,803 13-3
18-12-26 750,0097,65103,72-- -- ----97,6597,651 12-3
18-12-26 800,0076,0085,05-9,05 -10,6% --90,0077,0576,002 13-3
18-12-26 850,0067,0570,10-- -- ----67,0567,051 12-3
18-12-26 900,0052,7556,95-- -- ----53,5052,2510 10-3
18-12-26 1.000,0037,6537,83-- -- ----37,6537,651 12-3
18-12-26 1.200,0014,0016,72-2,72 -16,3% ----14,0014,001 13-3
18-12-26 1.400,008,807,83-- -- ----9,008,802 10-3
18-06-27 200,00476,12517,67-- -- ----476,12476,121 5-2
18-06-27 240,00459,25481,38-- -- ----459,25459,251 16-1
18-06-27 250,00471,16472,32-- -- ----471,16470,895 21-1
18-06-27 300,00405,50426,87-- -- ----405,50405,501 16-1
18-06-27 350,00367,00384,80-- -- ----367,00367,001 10-2
18-06-27 400,00370,27343,90-- -- ----370,27370,271 26-2
18-06-27 450,00319,14305,31-- -- ----319,14319,141 22-1
18-06-27 500,00252,00269,31-17,31 -6,4% ----252,00252,001 13-3
18-06-27 600,00175,00206,93-- -- ----175,00175,001 9-3
18-06-27 700,00141,30156,76-15,46 -9,9% ----141,30141,301 13-3
18-06-27 800,00111,96117,31-- -- ----111,96111,961 10-3
18-06-2758900,0082,0587,41-9,72 -11,1% --100,1082,0582,051 10-3
18-06-27 1.000,0060,7565,06-- -- ----60,7560,757 10-3
18-06-27 1.200,0031,8036,25-- -- ----31,8031,801 3-3
18-06-27 1.600,0014,5013,01-- -- ----14,5014,5010 5-3
17-12-27 200,00517,86522,17-- -- ----517,86517,455 26-1
17-12-27 240,00382,00486,95-- -- ----382,00382,001 6-1
17-12-27 250,00448,51478,11-- -- ----448,51448,511 6-3
17-12-27 280,00428,60452,54-- -- ----429,75428,604 16-1
17-12-27 300,00419,00435,83-- -- ----419,00419,001 19-1
17-12-27 350,00382,99395,38-- -- ----382,99382,991 17-2
17-12-27 400,00359,90357,22-- -- ----359,90358,882 4-3
17-12-27 450,00288,50321,90-- -- ----288,50288,501 17-2
17-12-27 500,00291,61288,67-- -- ----292,08290,815 4-3
17-12-27 550,00264,00258,26-- -- ----264,00264,001 11-3
17-12-27 600,00239,05230,41-- -- ----239,05239,051 12-3
17-12-27 700,00178,09182,46-- -- ----178,09178,091 10-3
17-12-27104800,00139,60143,69-11,91 -8,3% ----139,60139,601 10-3
17-12-27 900,00109,99113,57-- -- ----109,99109,462 10-3
17-12-27 1.000,0069,0089,50-- -- ----69,0069,001 9-3
17-12-27 1.200,0055,5057,15-- -- ----55,5055,505 11-3
17-12-27 1.600,0021,8224,99-- -- ----24,5021,822 6-3
15-12-28 150,00471,75571,34-- -- ----471,75471,751 14-1
15-12-28 200,00246,36529,97-283,61 -53,5% ----246,36246,361 5-9
15-12-28 250,00--490,19-- -- --------0 --
15-12-28 280,00--466,76-- -- --------0 --
15-12-28 300,00457,00451,59-- -- ----457,00457,002 23-2
15-12-28 350,00--416,51-- -- --------0 --
15-12-2849400,00204,10382,88-19,98 -5,2% ----204,10204,102 20-11
15-12-28 450,00345,05350,89-- -- ----345,05345,051 21-1
15-12-28 500,00334,00320,77-- -- ----334,00334,001 12-3
15-12-28 550,00297,77293,86-- -- ----304,73296,058 24-2
15-12-28 600,00250,00268,95-- -- ----250,00250,002 9-2
15-12-28 700,00221,00225,22-- -- ----221,00221,001 10-3
15-12-28 800,00185,00189,20-4,20 -2,2% ----185,00185,001 13-3
15-12-28 900,00165,78158,84-- -- ----165,78159,602 5-3
15-12-28 1.000,00146,00134,78-- -- 118,25128,45146,00146,005 26-2
15-12-28 1.200,00102,0097,84-- -- 84,2592,20102,00102,001 5-3
15-12-28 1.600,0057,5055,54-- -- ----57,6057,502 25-2
21-12-29 150,00586,95574,60-- -- ----586,95586,646 24-2
21-12-29 200,00381,00539,41-158,41 -29,4% ----381,00381,001 6-10
21-12-29 250,00234,18502,55-268,37 -53,4% ----234,18234,181 10-9
21-12-29 280,00478,90481,08-- -- ----478,90478,902 23-2
21-12-297300,00409,15467,82-19,88 -4,2% ----409,15409,151 15-1
21-12-29 350,00252,61434,88-182,27 -41,9% ----252,61252,613 16-12
21-12-29 400,00400,00403,83-- -- ----400,00400,001 18-2
21-12-29 450,00375,00374,69-- -- ----375,00375,003 29-1
21-12-29 500,00315,70348,51-- -- ----315,70315,705 15-1
21-12-29 550,00309,00323,68-- -- ----309,00309,001 20-1
21-12-29 600,00294,00300,97-- -- 276,70292,75294,00294,001 12-3
21-12-29 700,00250,72261,80-- -- ----250,72250,722 29-1
21-12-29 800,00243,49225,14-- -- ----243,49243,492 26-2
21-12-2946900,00200,73197,58-13,27 -6,7% ----200,73200,731 5-3
21-12-29 1.000,00147,35171,71-- -- ----147,35147,351 9-3
21-12-29 1.200,00117,50132,61-- -- ----117,50117,501 29-1
21-12-29 1.600,00--86,29-- -- --------0 --
20-12-30 250,00--510,02-- -- --------0 --
20-12-30 300,00--480,33-- -- --------0 --
20-12-30 350,00--451,03-- -- --------0 --
20-12-30 400,00--422,88-- -- --------0 --
20-12-30 450,00273,84396,33-- -- 365,90388,85273,84273,842 5-1
20-12-30 500,00329,75372,14-- -- 342,70365,10333,00329,752 9-3
20-12-30 600,00326,00326,82-- -- --400,00326,00326,001 4-3
20-12-30 700,00270,00289,17-- -- ----270,00270,001 9-2
20-12-30 800,00256,66256,39-- -- ----256,66256,662 24-2
20-12-30 900,00207,00228,55-- -- ----207,00207,001 16-2
20-12-30 1.000,00200,00203,88-- -- 181,85200,25200,00200,001 6-3
20-12-30 1.200,00163,00165,12-- -- ----163,00163,002 4-3
20-12-30 1.600,00112,00114,18-2,18 -1,9% ----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?