Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 713,20715,60-2,40 -0,3% 733,80710,00276.30217:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-1-2026)
Totaal volume 1.308 (752 Calls, 556 Puts)
Totaal open interest bij opening 1.262 (896 Calls, 366 Puts)
Call / Put ratio 1,35
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 200,00--511,82-- -- --------0 --
20-02-26 220,00--491,86-- -- --------0 --
20-02-26 240,00--471,91-- -- --------0 --
20-02-26 250,00--461,94-- -- --------0 --
20-02-26 280,00--432,06-- -- --------0 --
20-02-26 300,00--412,17-- -- --------0 --
20-02-26 320,00--392,34-- -- --------0 --
20-02-26 340,00--372,54-- -- --------0 --
20-02-26 360,00--352,74-- -- --------0 --
20-02-26 380,00--332,99-- -- --------0 --
20-02-26 400,00225,45313,12-- -- ----225,45225,451 7-1
20-02-26 410,00--303,22-- -- --------0 --
20-02-26 420,0099,44293,32-193,88 -66,1% ----99,4499,441 23-12
20-02-26 430,0090,76283,42-192,66 -68,0% ----90,7690,761 29-12
20-02-26 440,00179,15273,52-- -- ----179,15179,151 14-1
20-02-268450,00227,05263,57+3,75 +1,4% ----227,05227,051 15-1
20-02-26 460,00171,30253,77-- -- ----171,30171,301 7-1
20-02-26 470,00148,87243,87-- -- ----148,87146,585 14-1
20-02-26 480,00208,50234,02-- -- ----208,50208,501 19-1
20-02-26 490,00140,59224,20-- -- ----140,59140,591 7-1
20-02-26 500,00221,00214,37+6,63 +3,1% ----221,00221,001 21-1
20-02-26 520,00184,95194,75-- -- 194,55198,55184,95184,956 20-1
20-02-26 540,00180,03175,35+4,68 +2,7% ----183,77180,032 21-1
20-02-2653560,00143,50156,23+3,22 +2,1% ----143,50142,903 20-1
20-02-26 580,00137,44137,56-0,12 -0,1% 135,50--137,44137,443 21-1
20-02-26 600,00114,90119,52-4,62 -3,9% ----114,90114,901 21-1
20-02-26 620,0098,10102,32-4,22 -4,1% ----105,0098,102 21-1
20-02-26 640,0082,1886,15-3,97 -4,6% ----94,2580,006 21-1
20-02-26 660,0065,0071,22-6,22 -8,7% ----65,0065,001 21-1
20-02-26 680,0049,8557,78-7,93 -13,7% ----49,8549,855 21-1
20-02-26 700,0043,4645,90-2,44 -5,3% ----52,0038,0055 21-1
20-02-26 720,0034,5035,75-1,25 -3,5% --43,0040,5028,6059 21-1
20-02-26 740,0025,9027,31-1,41 -5,2% ----30,0021,4032 21-1
20-02-26 760,0018,7020,56-1,86 -9,0% ----24,5016,1540 21-1
20-02-26 780,0013,15---- -- ----13,7513,152 21-1
20-02-26 800,0010,0011,22-1,22 -10,9% ----12,508,3045 21-1
20-02-26 840,005,256,02-0,77 -12,8% ----7,004,3516 21-1
20-03-26 140,00--571,96-- -- --------0 --
20-03-26 160,00--552,04-- -- --------0 --
20-03-26 180,00--532,14-- -- --------0 --
20-03-26 200,00362,60512,26-- -- ----362,60362,601 2-1
20-03-26 220,00--492,41-- -- --------0 --
20-03-26 240,00378,00472,58-- -- ----378,00378,001 9-1
20-03-26 250,00--462,68-- -- --------0 --
20-03-26 260,00--452,77-- -- --------0 --
20-03-26 280,00--433,01-- -- --------0 --
20-03-26 300,00272,45413,25-- -- ----272,50272,452 5-1
20-03-26 320,00--393,52-- -- --------0 --
20-03-26 340,00344,29373,85-- -- ----344,29344,253 16-1
20-03-26 350,00173,41363,96-190,55 -52,4% ----173,41173,412 12-12
20-03-26 360,00223,57354,06-- -- ----223,57223,571 5-1
20-03-26 380,00329,00334,35-- -- ----329,00329,001 20-1
20-03-26 400,00308,40314,75-6,35 -2,0% ----308,40308,401 21-1
20-03-26 420,00205,50295,28-- -- ----205,50205,501 6-1
20-03-26 440,00246,44275,76-- -- ----246,49246,348 16-1
20-03-26 450,00258,17266,06-- -- ----258,17258,171 19-1
20-03-26300460,00250,00256,41+4,64 +1,8% ----258,00250,003 21-1
20-03-26 470,00--246,83-- -- --------0 --
20-03-26 480,00212,35237,21-- -- ----221,00212,353 19-1
20-03-26 490,00201,00227,66-- -- ----201,00201,001 15-1
20-03-26 500,00217,00218,21-- -- ----217,00217,001 20-1
20-03-26 520,00189,50199,52-- -- ----189,50189,504 20-1
20-03-264540,00157,00181,17+4,38 +2,4% ----157,00154,454 16-1
20-03-26 550,00172,00172,24-- -- ----172,00157,002 20-1
20-03-26 560,00143,00163,43-- -- ----143,00143,001 19-1
20-03-26 580,00142,98146,28-3,30 -2,3% ----142,98142,981 21-1
20-03-26 600,00125,50129,96-4,46 -3,4% 96,50--125,50124,002 21-1
20-03-26 620,00105,50114,44-- -- ----105,50105,501 20-1
20-03-26 640,0099,0099,88-0,88 -0,9% ----99,0099,001 21-1
20-03-26 650,0092,0092,98-0,98 -1,1% ----97,0092,005 21-1
20-03-26 660,0082,3086,34-4,04 -4,7% ----82,3082,3010 21-1
20-03-26 680,0067,0074,09-7,09 -9,6% --75,0074,0067,003 21-1
20-03-26 700,0060,9063,06-2,16 -3,4% --68,0062,9059,0013 21-1
20-03-26 720,0054,1753,23+0,94 +1,8% --60,0054,3754,172 21-1
20-03-26 740,0042,6044,65-2,05 -4,6% ----42,7542,604 21-1
20-03-26 760,0036,2537,19-0,94 -2,5% ----36,2532,2511 21-1
20-03-26 780,00------ -- --------0 --
20-03-26 800,0024,6025,50-0,90 -3,5% ----28,2021,7525 21-1
20-03-26 840,0017,6317,15+0,48 +2,8% ----17,6317,635 21-1
20-03-26 880,00--11,46-- -- --------0 --
20-03-26 900,008,369,37-- -- ----8,458,362 20-1
20-03-26 1.000,002,943,52-0,58 -16,5% ----4,002,9433 21-1
20-03-26 1.200,000,650,59-- -- ----0,920,6575 20-1
17-04-26 250,00--463,89-- -- --------0 --
17-04-26 300,00--414,64-- -- --------0 --
17-04-26 350,00--365,59-- -- --------0 --
17-04-26 400,00--316,85-- -- --------0 --
17-04-26 420,00--297,50-- -- --------0 --
17-04-26 440,00--278,25-- -- --------0 --
17-04-26 460,00--259,20-- -- 258,80262,80----0 --
17-04-26 480,00--240,30-- -- --------0 --
17-04-26 500,00--221,71-- -- --------0 --
17-04-26 520,00--203,56-- -- --------0 --
17-04-26 560,00--168,77-- -- --------0 --
17-04-26 580,00--152,28-- -- --------0 --
17-04-26 600,00--136,63-- -- --------0 --
17-04-26 620,00--121,74-- -- --------0 --
17-04-26 640,00100,50107,79-- -- ----100,50100,501 20-1
17-04-26 660,00--95,06-- -- --------0 --
17-04-26 680,0076,0083,17-7,17 -8,6% ----77,3576,002 21-1
17-04-26 700,0070,0072,27-- -- ----70,0070,001 20-1
17-04-26 720,0060,3262,94-2,62 -4,2% 0,10--62,4960,322 21-1
17-04-26 740,0051,6054,29-2,69 -5,0% ----51,6051,202 21-1
17-04-26 760,00--46,64-- -- --------0 --
17-04-26 780,00------ -- --------0 --
17-04-26 800,00--33,98-- -- --------0 --
17-04-26 840,0024,2024,52-0,32 -1,3% ----24,2024,201 21-1
17-04-26 880,00--17,36-- -- --------0 --
19-06-26 140,00355,19573,54-218,35 -38,1% ----355,19355,116 25-9
19-06-26 160,00--553,82-- -- --------0 --
19-06-2610180,00338,94534,14+3,89 +0,7% ----338,94338,941 31-12
19-06-26 200,00214,12514,49-300,37 -58,4% ----214,54214,0457 2-9
19-06-26 220,00204,00494,84-290,84 -58,8% ----204,00204,001 19-8
19-06-26 240,00263,36475,27-211,91 -44,6% ----263,36263,361 3-12
19-06-26 250,00276,11465,47-189,36 -40,7% ----276,11276,115 13-11
19-06-26 280,00213,00436,19-223,19 -51,2% ----213,00213,001 18-9
19-06-26 300,00322,75416,75-- -- ----322,75322,751 6-1
19-06-26 320,00359,33397,35-- -- ----359,82359,3315 16-1
19-06-26 340,00--378,02-- -- --------0 --
19-06-26 350,00315,51368,40-- -- ----315,51315,516 15-1
19-06-26 360,00318,00358,77-- -- ----318,00318,001 15-1
19-06-26 380,00187,00339,63-152,63 -44,9% ----187,00187,002 13-10
19-06-26 400,00312,00320,63-- -- ----312,00312,001 20-1
19-06-26 420,00276,75301,80-- -- ----276,75276,752 19-1
19-06-2641440,00200,33283,26+3,25 +1,1% ----200,33200,332 7-1
19-06-26 450,00238,55274,08-- -- ----238,55238,555 16-1
19-06-26 460,00237,66264,98-- -- ----237,66237,661 19-1
19-06-26 480,00230,00247,13-- -- ----230,00230,002 20-1
19-06-26 500,00231,00229,71-- -- ----231,00219,333 20-1
19-06-26 550,00186,91188,53-1,62 -0,9% ----186,91178,552 21-1
19-06-26 600,00151,00151,46-0,46 -0,3% ----151,00151,002 21-1
19-06-26 650,00110,00119,10-9,10 -7,6% ----121,65110,003 21-1
19-06-26 700,0089,0091,82-2,82 -3,1% ----93,8087,008 21-1
19-06-26 720,0080,6082,39-1,79 -2,2% ----83,0079,104 21-1
19-06-2658750,0067,7069,82+0,53 +0,8% ----72,0063,1019 21-1
19-06-26 800,0053,7052,63+1,07 +2,0% ----54,7053,704 21-1
19-06-26 850,00------ -- ---------- --
19-06-26 900,0026,5029,52-- -- ----26,5026,402 19-1
19-06-26 1.000,0017,6016,66+0,94 +5,6% ----17,6017,601 21-1
19-06-26 1.200,005,605,94-0,34 -5,7% --5,956,155,602 21-1
18-09-26 160,00397,63554,24-156,61 -28,3% 554,15558,15397,63397,6317 9-12
18-09-26 180,00343,69534,69-191,00 -35,7% ----343,69343,691 13-11
18-09-26 200,00421,50515,19-- -- ----421,50421,501 6-1
18-09-26 220,00--495,77-- -- --------0 --
18-09-26 240,00--476,42-- -- --------0 --
18-09-26 250,00--466,77-- -- --------0 --
18-09-26 300,00232,68418,95-186,27 -44,5% ----232,68232,681 13-11
18-09-26 340,00342,72381,15-- -- ----342,72342,722 15-1
18-09-26 350,00182,85371,80-188,95 -50,8% ----182,85182,803 31-12
18-09-26 360,00175,08362,50-187,42 -51,7% ----175,08174,403 31-12
18-09-26 380,00192,85344,05-- -- ----192,98192,853 2-1
18-09-26 400,00321,96325,86-3,90 -1,2% ----321,97321,725 21-1
18-09-26 420,00307,76308,01-0,25 -0,1% ----307,76301,672 21-1
18-09-26 440,00112,50290,51-178,01 -61,3% ----112,50111,002 19-12
18-09-26 460,00144,23273,41-- -- ----144,23144,232 5-1
18-09-26 480,00161,79256,76-- -- ----161,79161,794 6-1
18-09-26 500,00238,77240,61-1,84 -0,8% ----238,77238,771 21-1
18-09-26 550,00200,77202,82-2,05 -1,0% ----200,77192,622 21-1
18-09-26 600,00159,51168,79-- -- ----159,51151,002 20-1
18-09-26 650,00125,35138,70-- -- ----125,35125,351 20-1
18-09-26 700,00105,98112,70-- -- ----105,98103,2921 20-1
18-09-2616750,0090,5090,96+0,82 +0,9% ----90,5081,303 20-1
18-09-26 800,0068,0573,13-5,08 -6,9% ----68,0568,051 21-1
18-09-26 850,00------ -- ---------- --
18-09-26 900,0044,4046,90-2,50 -5,3% ----46,0044,403 21-1
18-09-26 1.000,0028,7530,03-1,28 -4,3% ----30,6028,755 21-1
18-09-26 1.200,0012,2513,05-0,80 -6,1% ----13,2011,804 21-1
18-12-26 180,00--536,29-- -- --------0 --
18-12-26 200,00509,50517,20-7,70 -1,5% ----509,50509,505 21-1
18-12-26 220,00--498,15-- -- --------0 --
18-12-26 240,00470,50479,15-- -- ----470,50470,501 20-1
18-12-2645250,00306,00469,70+3,80 +0,8% ----306,00306,001 2-10
18-12-26 280,00352,00441,50-- -- ----352,00352,002 7-1
18-12-26 300,00230,25422,90-192,65 -45,6% ----230,25228,706 23-12
18-12-26 350,00220,00377,11-- -- ----220,00220,001 2-1
18-12-26 380,00--350,41-- -- --------0 --
18-12-26 400,00305,10333,01-- -- ----305,10305,101 19-1
18-12-26 420,00315,76315,96-0,20 -0,1% ----315,76309,722 21-1
18-12-26 440,00212,49299,26-- -- ----212,49201,732 6-1
18-12-26 450,00278,08291,09-- -- 290,50294,50285,35278,083 20-1
18-12-26 460,00--283,04-- -- --------0 --
18-12-26 480,00250,09267,35-- -- ----250,09250,091 19-1
18-12-26239500,00256,57252,20+2,88 +1,1% ----256,57256,571 21-1
18-12-26 550,00207,50216,64-9,14 -4,2% ----224,95207,503 21-1
18-12-26 600,00182,96184,35-1,39 -0,8% ----184,50176,0034 21-1
18-12-26 650,00156,00155,73+0,27 +0,2% ----156,00147,2737 21-1
18-12-26 700,00129,35130,59-1,24 -0,9% ----129,35129,3512 21-1
18-12-2663750,00107,91109,09+1,15 +1,1% ----107,91104,682 21-1
18-12-26 800,0090,1390,98-0,85 -0,9% --98,0092,5089,9131 21-1
18-12-26 850,00------ -- ---------- --
18-12-26 900,0058,5362,97-4,44 -7,1% ----65,0058,5322 21-1
18-12-26 1.000,0042,6043,47-0,87 -2,0% ----42,6040,002 21-1
18-12-26 1.200,0021,2021,42-0,22 -1,0% ----21,2020,005 21-1
18-06-27 200,00495,25521,85-- -- ----495,25495,253 16-1
18-06-27 240,00459,25484,90-- -- ----459,25459,251 16-1
18-06-27 250,00471,16475,75-4,59 -1,0% ----471,16470,895 21-1
18-06-27 300,00405,50430,68-- -- ----405,50405,501 16-1
18-06-2710350,00351,00387,20+3,97 +1,0% ----351,00351,001 16-1
18-06-27 400,00222,82345,59-- -- ----222,82222,821 5-1
18-06-27 450,00210,00307,02-- -- ----210,00210,001 9-1
18-06-27 500,00185,10271,37-- -- ----185,10185,101 6-1
18-06-27 600,00209,00208,70-- -- ----209,00209,001 20-1
18-06-27 700,00148,00157,62-9,62 -6,1% ----157,69148,0040 21-1
18-06-27 800,00113,25118,31-- -- ----113,25113,252 20-1
18-06-2718900,0087,0588,93+1,21 +1,4% ----87,0587,0516 21-1
18-06-27 1.000,0063,0067,12-- -- ----63,3063,002 20-1
18-06-27 1.200,0036,2538,83-- -- ----36,5536,252 20-1
18-06-2761.600,0011,5014,98+0,07 +0,5% ----11,5011,256 16-1
17-12-27 200,00486,00526,20-- -- ----486,00486,003 16-1
17-12-27 240,00382,00490,40-- -- ----382,00382,001 6-1
17-12-27 250,00455,00481,55-- -- ----455,00454,0010 16-1
17-12-27 280,00428,60454,98-- -- ----429,75428,604 16-1
17-12-27 300,00419,00438,00-- -- ----419,00419,001 19-1
17-12-27 350,00371,55396,98-- -- ----371,55371,551 19-1
17-12-27 400,00335,00357,96-- -- ----335,00334,007 19-1
17-12-27 450,00305,00321,72-- -- ----305,00303,004 19-1
17-12-27 500,00280,00288,08-- -- ----280,00280,001 19-1
17-12-27 550,00237,00256,91-- -- ----249,50235,003 19-1
17-12-27 600,00222,00228,65-6,65 -2,9% ----222,00222,005 21-1
17-12-27 700,00176,50180,09-3,59 -2,0% ----176,50176,502 21-1
17-12-27 800,00141,08141,56-0,48 -0,3% ----141,08141,081 21-1
17-12-27 900,00108,47111,60-- -- ----108,47108,471 20-1
17-12-27 1.000,0082,0088,32-- -- --100,0082,0082,001 20-1
17-12-27 1.200,0053,1356,71-3,58 -6,3% ----58,5053,1315 21-1
17-12-27 1.600,0024,0025,16-1,16 -4,6% ----26,3024,006 21-1
15-12-28 150,00471,75574,15-- -- ----471,75471,751 14-1
15-12-28 200,00246,36531,95-285,59 -53,7% ----246,36246,361 5-9
15-12-28 250,00--491,45-- -- --------0 --
15-12-28 280,00--467,93-- -- --------0 --
15-12-28 300,00333,15452,53-- -- ----333,15333,151 6-1
15-12-28 350,00--415,76-- -- --------0 --
15-12-28 400,00204,10381,37-177,27 -46,5% ----204,10204,102 20-11
15-12-28 450,00345,05349,00-3,95 -1,1% ----345,05345,051 21-1
15-12-28 500,00316,35319,13-2,78 -0,9% ----316,35316,351 21-1
15-12-28 550,00251,00291,49-- -- ----251,00251,001 15-1
15-12-28 600,00242,00265,87-- -- ----242,00242,001 19-1
15-12-28 700,00144,35221,68-- -- ----149,05144,352 8-1
15-12-28 800,00177,98184,80-6,82 -3,7% ----177,98177,985 21-1
15-12-28 900,00136,27154,69-- -- ----136,27136,271 16-1
15-12-28 1.000,00121,50129,99-- -- ----121,50121,501 19-1
15-12-28 1.200,0095,1393,89+1,24 +1,3% ----95,1395,131 21-1
15-12-28 1.600,0050,6552,19-1,54 -3,0% ----50,7050,655 21-1
21-12-29 150,00293,80579,92-286,12 -49,3% ----293,80293,801 8-8
21-12-29 200,00381,00540,55-159,55 -29,5% ----381,00381,001 6-10
21-12-29 250,00234,18503,18-269,00 -53,5% ----234,18234,181 10-9
21-12-29 280,00330,73481,63-150,90 -31,3% ----330,81330,732 10-12
21-12-29 300,00409,15467,65-- -- ----409,15409,151 15-1
21-12-295350,00252,61434,21+3,31 +0,8% ----252,61252,613 16-12
21-12-29 400,00360,00402,76-- -- ----360,00360,001 15-1
21-12-29 450,00368,00373,32-- -- ----368,00368,001 20-1
21-12-2920500,00315,70346,00+3,19 +0,9% ----315,70315,705 15-1
21-12-29 550,00309,00320,66-- -- ----309,00309,001 20-1
21-12-29 600,00297,20297,26-0,06 0,0% ----300,00287,6214 21-1
21-12-29 700,00247,74255,78-8,04 -3,1% ----247,74247,6210 21-1
21-12-29 800,00211,21220,67-- -- ----211,29211,213 20-1
21-12-29 900,0079,21191,14-111,93 -58,6% ----80,7379,2145 4-12
21-12-29 1.000,00159,98166,19-6,21 -3,7% ----159,98159,985 21-1
21-12-29 1.200,00120,60127,63-- -- ----120,60120,601 19-1
21-12-29 1.600,00--78,79-- -- --------0 --
20-12-30 250,00--512,58-- -- --------0 --
20-12-30 300,00--481,73-- -- --------0 --
20-12-30 350,00--450,94-- -- --------0 --
20-12-30 400,00--422,20-- -- --------0 --
20-12-30 450,00273,84395,05-- -- ----273,84273,842 5-1
20-12-30 500,00354,97369,65-- -- ----354,97354,973 20-1
20-12-30 600,00213,41324,53-- -- ----213,41210,005 5-1
20-12-30 700,00242,95285,65-- -- ----242,95242,953 15-1
20-12-30 800,00241,16252,07-- -- ----241,29238,976 20-1
20-12-30 900,00205,50223,32-- -- ----214,36204,389 19-1
20-12-30 1.000,00118,00198,48-- -- ----118,00116,0025 5-1
20-12-30 1.200,00151,40158,58-- -- ----151,40151,402 20-1
20-12-30 1.600,00--109,29-- -- --------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?