Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 683,80667,20+16,60 +2,5% 687,20657,80135.94017:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-2-2026)
Totaal volume 602 (394 Calls, 208 Puts)
Totaal open interest bij opening 2.303 (861 Calls, 1.442 Puts)
Call / Put ratio 1,89
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 200,00--467,40-- -- --------0 --
20-02-26 220,00--447,42-- -- --------0 --
20-02-26 240,00--427,44-- -- --------0 --
20-02-26 250,00--417,45-- -- --------0 --
20-02-26 280,00--387,48-- -- --------0 --
20-02-26 300,00--367,50-- -- --------0 --
20-02-26 320,00--347,52-- -- --------0 --
20-02-26 340,00--327,55-- -- --------0 --
20-02-26 360,00--307,58-- -- --------0 --
20-02-26 380,00--287,63-- -- --------0 --
20-02-26 400,00225,45267,72-- -- ----225,45225,451 7-1
20-02-26 410,00--257,79-- -- --------0 --
20-02-26 420,0099,44247,88-148,44 -59,9% ----99,4499,441 23-12
20-02-26 430,0090,76237,99-147,23 -61,9% ----90,7690,761 29-12
20-02-26 440,00179,15228,10-- -- ----179,15179,151 14-1
20-02-26 450,00227,05218,20-- -- ----227,05227,051 15-1
20-02-26 460,00171,30208,30-- -- ----171,30171,301 7-1
20-02-26 470,00148,87198,35-- -- ----148,87146,585 14-1
20-02-26 480,00182,34188,41-- -- ----182,34182,341 5-2
20-02-26 490,00200,43178,53-- -- ----200,43200,431 2-2
20-02-26 500,00191,23168,68-- -- ----191,23191,232 4-2
20-02-26 520,00173,26148,89-- -- ----173,26173,261 4-2
20-02-2616540,00144,74129,38+15,90 +12,3% ----144,74144,741 4-2
20-02-26 560,00120,00110,15+9,85 +8,9% ----120,00120,001 6-2
20-02-2680580,0099,5091,48+14,95 +16,3% ----99,5099,504 5-2
20-02-26 590,00------ -- --------0 --
20-02-26 600,0088,0073,72+14,28 +19,4% ----88,0088,002 6-2
20-02-26 610,00------ -- --------0 --
20-02-26 620,0064,0057,31+6,69 +11,7% ----64,0064,001 6-2
20-02-26 630,00------ -- --------0 --
20-02-26 640,0053,0042,81+10,19 +23,8% ----53,0051,303 6-2
20-02-26 650,00------ -- --------0 --
20-02-26 660,0039,5030,74+8,76 +28,5% ----39,5029,9516 6-2
20-02-26 670,00------ -- --------0 --
20-02-26 680,0028,5020,89+7,61 +36,4% ----28,5016,8012 6-2
20-02-26 690,00------ -- --------0 --
20-02-26 700,0018,3513,83+4,52 +32,7% ----18,7515,0022 6-2
20-02-26 710,00------ -- ---------- --
20-02-26 720,0011,659,01+2,64 +29,3% ----12,008,9024 6-2
20-02-26 740,007,355,70+1,65 +28,9% ----7,355,0023 6-2
20-02-26 760,004,353,53+0,82 +23,2% ----4,353,049 6-2
20-02-26 780,002,602,17+0,43 +19,8% ----2,602,085 6-2
20-02-26 800,001,501,34+0,16 +11,9% 0,10--1,501,008 6-2
20-02-26 840,000,450,37+0,08 +21,6% ----0,500,453 6-2
20-02-26 880,000,830,10-- -- ----0,830,732 3-2
20-03-26 140,00--527,60-- -- --------0 --
20-03-26 160,00--507,66-- -- --------0 --
20-03-26 180,00--487,73-- -- --------0 --
20-03-26 200,00362,60467,80-- -- ----362,60362,601 2-1
20-03-26 220,00--447,90-- -- --------0 --
20-03-26 240,00378,00428,02-- -- ----378,00378,001 9-1
20-03-26 250,00--418,10-- -- --------0 --
20-03-26 260,00--408,19-- -- --------0 --
20-03-26 280,00--388,40-- -- --------0 --
20-03-26 300,00386,48368,64+17,84 +4,8% ----386,48374,036 6-2
20-03-26 320,00--348,92-- -- --------0 --
20-03-26 340,00344,29329,19-- -- ----344,29344,253 16-1
20-03-26 350,00370,45319,31-- -- ----370,45370,453 29-1
20-03-26 360,00223,57309,47-- -- ----223,57223,571 5-1
20-03-26 380,00329,00289,74-- -- ----329,00329,001 20-1
20-03-26 400,00268,00270,14-- -- ----282,00268,002 5-2
20-03-26 420,00205,50250,44-- -- ----205,50205,501 6-1
20-03-26 440,00246,44230,96-- -- ----246,49246,348 16-1
20-03-264450,00258,17221,28+16,02 +7,2% ----258,17258,171 19-1
20-03-26 460,00223,00211,55-- -- ----224,00223,002 5-2
20-03-26 470,00--201,86-- -- --------0 --
20-03-26 480,00219,23192,33-- -- ----219,23219,232 23-1
20-03-26 490,00201,00182,91-- -- ----201,00201,001 15-1
20-03-26 500,00195,23173,38-- -- ----195,23195,232 4-2
20-03-26 520,00177,86154,90-- -- ----177,86177,861 4-2
20-03-26 540,00195,66136,86-- -- ----195,66195,661 28-1
20-03-26 550,00144,48128,35+16,13 +12,6% ----144,48133,536 6-2
20-03-26 560,00161,00119,84-- -- ----161,00161,001 27-1
20-03-26 580,00121,40103,88-- -- ----121,40121,401 4-2
20-03-26 600,0095,7088,73+6,97 +7,9% ----95,7095,701 6-2
20-03-26 620,0070,1574,72-- -- ----70,1570,153 5-2
20-03-26 640,0057,5062,04-- -- 44,90--69,4057,503 5-2
20-03-26 650,0056,5056,44+0,06 +0,1% ----56,5051,602 6-2
20-03-26 660,0054,5051,34+3,16 +6,2% ----58,2054,509 6-2
20-03-26 680,0048,7041,56+7,14 +17,2% --91,5048,7044,005 6-2
20-03-26 700,0037,7533,14+4,61 +13,9% ----37,7532,0046 6-2
20-03-26 720,0029,3026,34+2,96 +11,2% --36,0029,3029,303 6-2
20-03-26 740,0024,6521,13+3,52 +16,7% ----24,6523,104 6-2
20-03-26 760,0019,9616,40+3,56 +21,7% ----19,9617,805 6-2
20-03-2626780,0015,1012,72+2,45 +19,3% ----15,1015,102 6-2
20-03-26 800,0011,0010,15+0,85 +8,4% ----11,0011,001 6-2
20-03-26 840,007,206,27+0,93 +14,8% ----7,206,952 6-2
20-03-26 880,003,703,90-- -- ----4,453,704 4-2
20-03-26 900,002,553,03-- -- ----2,962,552 5-2
20-03-26 920,005,282,56-- -- ----5,455,282 29-1
20-03-26 1.000,001,801,18-- -- ----1,801,801 29-1
20-03-26 1.200,000,640,18-- -- ----0,640,6420 26-1
17-04-26 250,00--419,16-- -- --------0 --
17-04-26 300,00--369,90-- -- --------0 --
17-04-26 350,00--320,78-- -- --------0 --
17-04-26 400,00--271,93-- -- --------0 --
17-04-26 420,00267,00252,64+14,36 +5,7% --272,50267,00267,002 6-2
17-04-26 440,00249,70233,31+16,39 +7,0% ----249,70249,701 6-2
17-04-26 460,00--214,43-- -- --------0 --
17-04-26 480,00--195,64-- -- --------0 --
17-04-26 500,00--177,58-- -- --------0 --
17-04-26 520,00--159,77-- -- --------0 --
17-04-26 540,00------ -- --------0 --
17-04-26 560,00--126,98-- -- --------0 --
17-04-26 580,00--111,32-- -- --------0 --
17-04-26 600,0097,8197,46-- -- ----97,8197,813 5-2
17-04-26 620,00131,5484,13-- -- ----131,54131,541 22-1
17-04-26 640,0074,5071,86+2,64 +3,7% ----74,5074,501 6-2
17-04-26 660,0067,0061,51-- -- ----67,0067,001 5-2
17-04-26 680,0055,1551,70+3,45 +6,7% ----55,1555,153 6-2
17-04-2611700,0045,9043,27+6,60 +15,3% ----46,6045,359 6-2
17-04-2614720,0038,1036,25+5,28 +14,6% ----38,1038,101 5-2
17-04-26 740,0031,2029,79-- -- ----31,2031,201 5-2
17-04-26 760,0029,1124,99+4,12 +16,5% ----29,1129,111 6-2
17-04-26 780,0022,8020,35+2,45 +12,0% ----22,8022,802 6-2
17-04-26 800,0014,7516,87-- -- ----17,4014,654 5-2
17-04-26 840,0012,3011,03-- -- ----12,3012,301 5-2
17-04-26 880,007,997,13-- -- ----8,307,992 5-2
17-04-267920,005,504,55+0,68 +14,9% ----5,505,402 6-2
19-06-26 140,00355,19528,90-173,71 -32,8% ----355,19355,116 25-9
19-06-26 160,00--509,17-- -- --------0 --
19-06-26 180,00338,94489,49-150,55 -30,8% ----338,94338,941 31-12
19-06-2661200,00214,12469,77+16,36 +3,5% ----214,54214,0457 2-9
19-06-26 220,00204,00450,19-246,19 -54,7% ----204,00204,001 19-8
19-06-26 240,00263,36430,61-167,25 -38,8% ----263,36263,361 3-12
19-06-26 250,00276,11420,82-144,71 -34,4% ----276,11276,115 13-11
19-06-26 280,00213,00391,54-178,54 -45,6% ----213,00213,001 18-9
19-06-26 300,00322,75372,08-- -- ----322,75322,751 6-1
19-06-26 320,00359,33352,71-- -- ----359,82359,3315 16-1
19-06-26 340,00--333,40-- -- --------0 --
19-06-26 350,00315,51323,69-- -- ----315,51315,516 15-1
19-06-26 360,00318,00314,11-- -- ----318,00318,001 15-1
19-06-26 380,00187,00295,08-108,08 -36,6% ----187,00187,002 13-10
19-06-26 400,00293,21276,22-- -- ----293,21293,211 2-2
19-06-26 420,00276,75257,43-- -- ----276,75276,752 19-1
19-06-26 440,00200,33239,15-- -- ----200,33200,332 7-1
19-06-26 450,00270,42230,17-- -- ----270,42270,421 2-2
19-06-26 460,00237,66221,11-- -- ----237,66237,661 19-1
19-06-26 480,00195,00203,75-- -- ----195,00195,001 5-2
19-06-26 500,00251,82186,99-- -- ----251,82251,821 28-1
19-06-26182550,00148,15147,78+13,11 +8,9% --250,00148,15148,152 6-2
19-06-26 600,00120,50113,87+6,63 +5,8% ----120,50117,9015 6-2
19-06-26 650,0096,5085,60+10,90 +12,7% ----96,5092,6514 6-2
19-06-26 700,0070,0063,19+6,81 +10,8% ----70,0066,284 6-2
19-06-26 720,0062,7555,24+7,51 +13,6% ----62,7557,504 6-2
19-06-26 750,0051,9546,03+5,92 +12,9% ----51,9542,408 6-2
19-06-26 800,0034,9533,26+1,69 +5,1% ----36,4534,854 6-2
19-06-26 850,0024,2523,86+0,39 +1,6% ----24,2524,251 6-2
19-06-26 900,0018,0117,06+0,95 +5,6% ----18,0118,014 6-2
19-06-26 1.000,009,468,90+0,56 +6,3% ----9,469,464 6-2
19-06-26 1.200,003,153,31-- -- ----3,853,156 4-2
18-09-26 160,00397,63509,83-112,20 -22,0% ----397,63397,6317 9-12
18-09-26 180,00343,69490,35-146,66 -29,9% ----343,69343,691 13-11
18-09-26 200,00421,50470,79-- -- ----421,50421,501 6-1
18-09-26 220,00--451,36-- -- --------0 --
18-09-26 240,00--432,05-- -- --------0 --
18-09-26 250,00--422,44-- -- --------0 --
18-09-26 300,00232,68374,62-141,94 -37,9% ----232,68232,681 13-11
18-09-26 340,00342,72337,18-- -- ----342,72342,722 15-1
18-09-26 350,00182,85327,95-145,10 -44,2% ----182,85182,803 31-12
18-09-26 360,00175,08318,65-143,57 -45,1% ----175,08174,403 31-12
18-09-26 380,00192,85300,42-- -- ----192,98192,853 2-1
18-09-26 400,00321,96282,64-- -- ----321,97321,725 21-1
18-09-26 420,00307,76264,94-- -- ----307,76301,672 21-1
18-09-26 440,00112,50248,03-135,53 -54,6% ----112,50111,002 19-12
18-09-26 460,00285,48231,67-- -- ----285,48285,482 27-1
18-09-26 480,00268,48215,52-- -- ----273,57268,486 27-1
18-09-26 500,00259,38200,34-- -- ----259,38259,382 28-1
18-09-26 550,00171,55164,91+6,64 +4,0% ----171,55171,553 6-2
18-09-26 600,00135,94133,88-- -- ----135,94135,943 5-2
18-09-26 650,00131,23107,07-- -- ----131,23131,231 30-1
18-09-26 700,0091,2084,84+6,36 +7,5% ----91,2090,106 6-2
18-09-26 750,0072,1666,99+5,17 +7,7% ----72,1669,4715 6-2
18-09-2674800,0056,3552,51+5,27 +10,0% ----56,9056,3511 6-2
18-09-26 850,0038,4141,50-- -- ----38,4138,192 5-2
18-09-26 900,0034,8032,46+2,34 +7,2% ----34,8033,804 6-2
18-09-26 1.000,0022,2520,35+1,90 +9,3% ----22,2520,5511 6-2
18-09-26 1.200,0011,058,64-- -- ----11,0511,057 3-2
18-12-26 180,00--491,87-- -- --------0 --
18-12-26 200,00509,50472,81-- -- ----509,50509,505 21-1
18-12-26 220,00--453,86-- -- --------0 --
18-12-26 240,00473,95434,95-- -- ----473,95473,951 30-1
18-12-26 250,00306,00425,49-119,49 -28,1% ----306,00306,001 2-10
18-12-26 280,00352,00397,50-- -- ----352,00352,002 7-1
18-12-26 300,00230,25379,14-148,89 -39,3% ----230,25228,706 23-12
18-12-26 350,00220,00333,89-- -- ----220,00220,001 2-1
18-12-26 380,00--307,76-- -- --------0 --
18-12-26 400,00341,92290,70-- -- ----341,92341,922 3-2
18-12-26 420,00324,72274,34-- -- ----324,72324,722 3-2
18-12-26 440,00212,49258,16-- -- ----212,49201,732 6-1
18-12-2638450,00267,85250,28+14,54 +5,8% ----267,85267,851 2-2
18-12-26 460,00--242,70-- -- --------0 --
18-12-26 480,00259,83227,87-- -- ----259,83259,831 26-1
18-12-26 500,00223,00213,21+9,79 +4,6% ----223,00223,001 6-2
18-12-26 550,00200,80180,24-- -- ----215,00200,009 3-2
18-12-26 600,00156,75150,80+5,95 +3,9% ----156,75156,754 6-2
18-12-26 650,00126,40125,08-- -- ----131,75126,404 4-2
18-12-26 700,00113,11103,20+9,91 +9,6% ----113,11109,004 6-2
18-12-26 750,0093,6184,80+8,81 +10,4% ----93,6187,202 6-2
18-12-26194800,0072,6070,27+5,39 +7,7% --90,0072,6066,3020 6-2
18-12-26 850,0061,5357,51-- -- ----61,5361,531 5-2
18-12-26 900,0049,8947,00-- -- ----49,8949,891 5-2
18-12-26 1.000,0030,8031,83-1,03 -3,2% ----31,7530,802 6-2
18-12-26 1.200,0016,7015,51+1,19 +7,7% ----16,7016,705 6-2
18-06-27 200,00476,12477,68-- -- ----476,12476,121 5-2
18-06-272240,00459,25440,98+16,25 +3,7% ----459,25459,251 16-1
18-06-27 250,00471,16431,95-- -- ----471,16470,895 21-1
18-06-27 300,00405,50387,47-- -- ----405,50405,501 16-1
18-06-27 350,00351,00344,93-- -- ----351,00351,001 16-1
18-06-27 400,00222,82305,01-- -- ----222,82222,821 5-1
18-06-27 450,00319,14268,41-- -- ----319,14319,141 22-1
18-06-27 500,00185,10234,61-- -- ----185,10185,101 6-1
18-06-27 600,00203,20176,10-- -- ----203,20201,893 30-1
18-06-27 700,00129,25130,24-- -- ----129,25129,251 5-2
18-06-27 800,00116,9796,38-- -- ----116,97116,971 29-1
18-06-2742900,0094,9571,63+5,29 +7,4% ----94,9594,9511 28-1
18-06-27 1.000,0053,6053,03-- -- ----53,6053,601 4-2
18-06-27 1.200,0036,2530,49-- -- ----36,2536,251 30-1
18-06-27 1.600,0011,5012,09-- -- ----11,5011,501 3-2
17-12-27 200,00517,86481,72-- -- ----517,86517,455 26-1
17-12-27 240,00382,00446,51-- -- ----382,00382,001 6-1
17-12-27 250,00455,00437,93-- -- ----455,00454,0010 16-1
17-12-27 280,00428,60412,59-- -- ----429,75428,604 16-1
17-12-27 300,00419,00395,60-- -- ----419,00419,001 19-1
17-12-27 350,00392,30356,25-- -- ----392,30392,302 30-1
17-12-27 400,00326,20318,58+7,62 +2,4% ----326,20326,201 6-2
17-12-27 450,00305,00283,85-- -- ----305,00303,004 19-1
17-12-27 500,00280,00252,28-- -- ----280,00280,001 19-1
17-12-27 550,00252,50223,42-- -- ----252,50252,501 30-1
17-12-27 600,00222,00197,07-- -- ----222,00222,005 21-1
17-12-27 700,00157,50153,38-- -- ----157,50157,504 4-2
17-12-27 800,00130,00119,34-- -- ----130,00130,001 4-2
17-12-27 900,00100,5093,64-- -- ----100,50100,501 3-2
17-12-27 1.000,0077,0073,68-- -- ----77,0077,001 4-2
17-12-27 1.200,0043,6146,54-- -- ----48,1943,612 5-2
17-12-27 1.600,0024,0020,92-- -- ----24,3024,002 3-2
15-12-28 150,00471,75531,14-- -- ----471,75471,751 14-1
15-12-28 200,00246,36488,80-242,44 -49,6% ----246,36246,361 5-9
15-12-28 250,00--448,83-- -- --------0 --
15-12-28 280,00--425,69-- -- --------0 --
15-12-28 300,00459,00411,43-- -- ----459,00459,001 22-1
15-12-28 350,00--375,36-- -- --------0 --
15-12-28 400,00204,10342,04-137,94 -40,3% ----204,10204,102 20-11
15-12-28 450,00345,05311,75-- -- ----345,05345,051 21-1
15-12-28 500,00288,00282,87+5,13 +1,8% ----288,00288,001 6-2
15-12-28 550,00310,00257,28-- -- ----310,00310,001 28-1
15-12-28 600,00267,00233,56-- -- ----267,00267,005 29-1
15-12-28 700,00220,36192,63-- -- ----220,36220,361 23-1
15-12-28 800,00169,00159,46-- -- ----172,00169,002 4-2
15-12-28 900,00154,00132,58-- -- ----154,00154,0022 29-1
15-12-28 1.000,00109,55110,67-- -- ----109,55109,555 5-2
15-12-28 1.200,0078,0578,47-- -- ----78,0578,055 5-2
15-12-28 1.600,0050,4543,59-- -- ----51,4050,4510 27-1
21-12-29 150,00592,39537,62-- -- ----592,39592,391 22-1
21-12-291200,00381,00498,29+16,05 +3,2% ----381,00381,001 6-10
21-12-29 250,00234,18461,27-227,09 -49,2% ----234,18234,181 10-9
21-12-29 280,00330,73440,33-109,60 -24,9% ----330,81330,732 10-12
21-12-29 300,00409,15426,53-- -- ----409,15409,151 15-1
21-12-29 350,00252,61394,21-141,60 -35,9% ----252,61252,613 16-12
21-12-29 400,00393,30364,04-- -- ----393,30393,301 4-2
21-12-29 450,00375,00336,30-- -- ----375,00375,003 29-1
21-12-29 500,00315,70310,32-- -- ----315,70315,705 15-1
21-12-2911550,00309,00286,18+12,60 +4,4% ----309,00309,001 20-1
21-12-2930600,00281,00263,68+12,00 +4,6% ----281,00273,002 2-2
21-12-29 700,00250,72225,99-- -- ----250,72250,722 29-1
21-12-29 800,00234,78193,35-- -- ----234,78234,786 28-1
21-12-29 900,00170,00166,12+3,88 +2,3% ----170,00170,001 6-2
21-12-29 1.000,00159,98144,13-- -- ----159,98159,985 21-1
21-12-29 1.200,00117,50108,89-- -- ----117,50117,501 29-1
21-12-29 1.600,00--70,46-- -- --------0 --
20-12-30 250,00--471,77-- -- --------0 --
20-12-30 300,00--439,97-- -- --------0 --
20-12-30 350,00--410,50-- -- --------0 --
20-12-30 400,00--381,83-- -- --------0 --
20-12-30 450,00273,84356,21-- -- ----273,84273,842 5-1
20-12-30 500,00354,97332,21-- -- ----354,97354,973 20-1
20-12-30 600,00294,00289,73+4,27 +1,5% ----294,00294,001 6-2
20-12-30 700,00242,95252,87-- -- ----242,95242,953 15-1
20-12-30 800,00245,62221,87-- -- ----245,62245,622 30-1
20-12-30 900,00233,11196,04-- -- ----233,11233,111 22-1
20-12-30251.000,00118,00173,62+8,00 +4,6% ----118,00116,0025 5-1
20-12-30431.200,00168,00138,05+5,97 +4,3% ----168,00168,001 28-1
20-12-30 1.600,00--95,78-- -- --------0 --
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?