Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 673,60668,40+5,20 +0,8% 681,00670,0033.28712:47

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-2-2026)
Totaal volume 1.153 (552 Calls, 601 Puts)
Totaal open interest bij opening 1.778 (551 Calls, 1.227 Puts)
Call / Put ratio 0,92
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 200,00--495,23-- -- --------0 --
20-02-26 220,00--475,25-- -- --------0 --
20-02-26 240,00--455,27-- -- --------0 --
20-02-26 250,00--445,29-- -- --------0 --
20-02-26 280,00--415,32-- -- --------0 --
20-02-26 300,00--395,34-- -- --------0 --
20-02-26 320,00--375,36-- -- --------0 --
20-02-26 340,00--355,39-- -- --------0 --
20-02-26 360,00--335,41-- -- --------0 --
20-02-26 380,00--315,44-- -- --------0 --
20-02-26 400,00225,45295,47-- -- ----225,45225,451 7-1
20-02-26 410,00--285,48-- -- --------0 --
20-02-26 420,0099,44275,51-176,07 -63,9% ----99,4499,441 23-12
20-02-26 430,0090,76265,54-174,78 -65,8% ----90,7690,761 29-12
20-02-26 440,00179,15255,58-- -- ----179,15179,151 14-1
20-02-26 450,00227,05245,62-- -- ----227,05227,051 15-1
20-02-26 460,00171,30235,69-- -- ----171,30171,301 7-1
20-02-26 470,00148,87225,76-- -- ----148,87146,585 14-1
20-02-26 480,00245,93215,83-- -- ----245,93245,931 28-1
20-02-26 490,00200,43205,91-- -- ----200,43200,431 2-2
20-02-26 500,00191,23196,02-4,79 -2,4% ----191,23191,232 15:18
20-02-26 520,00173,26176,24-2,98 -1,7% ----173,26173,261 4-2
20-02-26 540,00144,74156,54-11,80 -7,5% ----144,74144,741 16:03
20-02-26 560,00115,68137,00-21,32 -15,6% ----115,68115,686 16:57
20-02-26 580,00111,90117,68-5,78 -4,9% ----111,90111,901 4-2
20-02-26 600,0076,0098,64-22,64 -23,0% ----76,0076,002 17:16
20-02-26 620,0063,5080,48-16,98 -21,1% ----63,5063,501 16:54
20-02-26 640,0055,0063,57-8,57 -13,5% ----55,0055,001 15:31
20-02-26 660,0032,5048,25-15,75 -32,6% ----51,7032,509 17:07
20-02-26 680,0027,5535,07-7,52 -21,4% ----29,3027,552 16:39
20-02-26 700,0015,5024,53-9,03 -36,8% ----28,9514,6589 17:14
20-02-26 720,009,0516,23-7,18 -44,2% --25,0020,009,0572 17:28
20-02-26 740,005,8010,46-4,66 -44,6% ----12,205,8036 17:23
20-02-26 760,004,256,69-2,44 -36,5% ----7,004,2527 16:56
20-02-26 780,002,504,16-1,66 -39,9% ----3,402,5015 17:00
20-02-26 800,001,452,55-1,10 -43,1% ----3,001,4527 17:07
20-02-26 840,001,641,05-- -- ----1,641,641 3-2
20-02-264880,000,830,33-0,17 -51,5% ----0,830,732 3-2
20-03-26 140,00--555,42-- -- --------0 --
20-03-26 160,00--535,48-- -- --------0 --
20-03-26 180,00--515,54-- -- --------0 --
20-03-26 200,00362,60495,61-- -- ----362,60362,601 2-1
20-03-26 220,00--475,67-- -- --------0 --
20-03-26 240,00378,00455,75-- -- ----378,00378,001 9-1
20-03-26 250,00--445,80-- -- --------0 --
20-03-26 260,00--435,85-- -- --------0 --
20-03-26 280,00--415,98-- -- --------0 --
20-03-26 300,00413,48396,16-- -- ----413,48412,2010 30-1
20-03-26 320,00--376,38-- -- --------0 --
20-03-26 340,00344,29356,65-- -- ----344,29344,253 16-1
20-03-26 350,00370,45346,76-- -- ----370,45370,453 29-1
20-03-26 360,00223,57336,89-- -- ----223,57223,571 5-1
20-03-26 380,00329,00317,16-- -- ----329,00329,001 20-1
20-03-26 400,00300,50297,46+3,04 +1,0% ----300,50300,501 4-2
20-03-26 420,00205,50277,81-- -- ----205,50205,501 6-1
20-03-26 440,00246,44258,21-- -- ----246,49246,348 16-1
20-03-26 450,00258,17248,44-- -- ----258,17258,171 19-1
20-03-26 460,00258,00238,67-- -- ----267,00258,002 3-2
20-03-26 470,00--228,92-- -- --------0 --
20-03-26 480,00219,23219,22-- -- ----219,23219,232 23-1
20-03-26 490,00201,00209,54-- -- ----201,00201,001 15-1
20-03-26274500,00195,23199,97-24,96 -12,5% ----195,23195,232 15:18
20-03-26 520,00177,86180,92-3,06 -1,7% ----177,86177,861 4-2
20-03-26 540,00195,66162,29-- -- ----195,66195,661 28-1
20-03-26 550,00142,24153,09-10,85 -7,1% ----142,24142,241 16:03
20-03-2612560,00161,00144,06-23,06 -16,0% ----161,00161,001 27-1
20-03-26 580,00121,40126,63-5,23 -4,1% ----121,40121,401 4-2
20-03-26 600,00111,00110,08+0,92 +0,8% ----113,00111,002 14:33
20-03-26 620,0090,8294,60-- -- ----91,5087,404 2-2
20-03-26 640,0082,0080,18-- -- ----82,0082,002 3-2
20-03-26 650,0074,0073,57-- -- ----74,0068,903 2-2
20-03-26 660,0065,1667,12-- -- ----65,1663,053 2-2
20-03-26 680,0063,5755,54-- -- --91,5063,5763,571 30-1
20-03-26 700,0033,0045,38-12,38 -27,3% ----46,1533,009 17:04
20-03-26 720,0026,1736,56-10,39 -28,4% --50,0026,1726,171 17:22
20-03-2647740,0021,0029,30-8,49 -29,0% ----26,1521,007 17:25
20-03-26 760,0016,2523,29-7,04 -30,2% ----22,1016,256 17:27
20-03-26 780,0014,0018,23-4,23 -23,2% ----14,0014,001 16:57
20-03-26 800,009,7514,28-4,53 -31,7% ----16,759,756 17:27
20-03-26 840,007,458,77-1,32 -15,1% ----10,007,458 16:15
20-03-26 880,003,705,35-1,65 -30,8% ----4,453,704 17:24
20-03-26 900,004,004,18-- -- ----5,104,002 3-2
20-03-26 920,005,283,33-- -- ----5,455,282 29-1
20-03-26531.000,001,801,39-0,32 -23,0% ----1,801,801 29-1
20-03-26 1.200,000,640,27-- -- ----0,640,6420 26-1
17-04-26 250,00--446,74-- -- --------0 --
17-04-26 300,00--397,38-- -- --------0 --
17-04-26 350,00--348,17-- -- --------0 --
17-04-26 400,00--299,25-- -- --------0 --
17-04-26 420,00273,20280,08-- -- ----273,20273,201 2-2
17-04-26 440,00247,80260,44-- -- ----247,80247,801 2-2
17-04-26 460,00--241,20-- -- --------0 --
17-04-26 480,00--222,25-- -- --------0 --
17-04-26 500,00--203,45-- -- --------0 --
17-04-26 520,00--185,15-- -- --------0 --
17-04-26 560,00--150,13-- -- --------0 --
17-04-26 580,00--133,35-- -- --------0 --
17-04-26 600,00101,38117,46-16,08 -13,7% ----101,38101,386 16:57
17-04-26 620,00131,54102,99-- -- ----131,54131,541 22-1
17-04-26 640,0093,0589,39+3,66 +4,1% ----93,0593,053 4-2
17-04-265660,0062,0077,24-15,65 -20,3% ----62,0062,001 17:05
17-04-26 680,0066,4565,94-- -- ----81,5066,455 3-2
17-04-26 700,0071,0655,82-- -- ----71,0671,061 3-2
17-04-26 720,0042,3047,29-4,99 -10,6% ----42,3042,301 16:16
17-04-26 740,0031,1039,57-8,47 -21,4% ----31,1531,1070 17:02
17-04-26 760,0024,8533,17-8,32 -25,1% ----31,5524,8516 17:04
17-04-26 780,0022,1027,48-5,38 -19,6% ----28,3922,104 16:57
17-04-266800,0022,5022,78-6,18 -27,1% ----22,5022,503 15:50
17-04-26 840,0013,6615,42-1,76 -11,4% ----15,9113,663 16:16
17-04-26 880,0010,7910,24+0,55 +5,4% ----10,7910,791 4-2
17-04-26 920,005,406,79-1,39 -20,5% ----5,405,401 17:02
19-06-26 140,00355,19556,52-201,33 -36,2% ----355,19355,116 25-9
19-06-2638160,00--536,80-26,10 -4,9% --------0 --
19-06-2610180,00338,94517,10-26,15 -5,1% ----338,94338,941 31-12
19-06-26 200,00214,12497,41-283,29 -57,0% ----214,54214,0457 2-9
19-06-26 220,00204,00477,76-273,76 -57,3% ----204,00204,001 19-8
19-06-26 240,00263,36458,14-194,78 -42,5% ----263,36263,361 3-12
19-06-26 250,00276,11448,35-172,24 -38,4% ----276,11276,115 13-11
19-06-26 280,00213,00418,97-205,97 -49,2% ----213,00213,001 18-9
19-06-26 300,00322,75399,47-- -- ----322,75322,751 6-1
19-06-26 320,00359,33380,07-- -- ----359,82359,3315 16-1
19-06-26 340,00--360,65-- -- --------0 --
19-06-26 350,00315,51351,00-- -- ----315,51315,516 15-1
19-06-26 360,00318,00341,33-- -- ----318,00318,001 15-1
19-06-2665380,00187,00322,17-25,43 -7,9% ----187,00187,002 13-10
19-06-26 400,00293,21303,07-- -- ----293,21293,211 2-2
19-06-26 420,00276,75284,15-- -- ----276,75276,752 19-1
19-06-26 440,00200,33265,53-- -- ----200,33200,332 7-1
19-06-26 450,00270,42256,28-- -- ----270,42270,421 2-2
19-06-26 460,00237,66247,13-- -- ----237,66237,661 19-1
19-06-26 480,00239,98229,09-- -- ----239,98239,981 30-1
19-06-26 500,00251,82211,57-- -- ----251,82251,821 28-1
19-06-26 550,00161,72170,29-8,57 -5,0% --250,00161,72161,721 16:02
19-06-26 600,00147,75133,54-- -- ----147,75147,7525 3-2
19-06-26 650,00109,40101,93-- -- ----109,40109,401 2-2
19-06-26 700,0064,6576,16-11,51 -15,1% --84,0081,0064,655 17:02
19-06-26 720,0061,0067,44-6,44 -9,5% ----61,0061,001 16:28
19-06-26 750,0050,7056,08-5,38 -9,6% ----50,7050,701 16:41
19-06-26 800,0035,8540,80-4,95 -12,1% ----41,5535,8511 16:35
19-06-26 850,0029,5529,45+0,10 +0,3% ----29,5529,553 4-2
19-06-26 900,0032,8721,27-- -- ----32,8732,8712 28-1
19-06-26 1.000,0010,3011,14-0,84 -7,5% ----12,0010,303 16:02
19-06-26 1.200,003,153,74-0,59 -15,8% ----3,853,156 17:02
18-09-26 160,00397,63537,36-139,73 -26,0% ----397,63397,6317 9-12
18-09-26 180,00343,69517,76-174,07 -33,6% ----343,69343,691 13-11
18-09-26 200,00421,50498,27-- -- ----421,50421,501 6-1
18-09-26 220,00--478,87-- -- --------0 --
18-09-26 240,00--459,53-- -- --------0 --
18-09-26 250,00--449,89-- -- --------0 --
18-09-26 300,00232,68402,00-169,32 -42,1% ----232,68232,681 13-11
18-09-26 340,00342,72364,19-- -- ----342,72342,722 15-1
18-09-26 350,00182,85354,84-171,99 -48,5% ----182,85182,803 31-12
18-09-26 360,00175,08345,49-170,41 -49,3% ----175,08174,403 31-12
18-09-26 380,00192,85327,04-- -- ----192,98192,853 2-1
18-09-26 400,00321,96308,85-- -- ----321,97321,725 21-1
18-09-26 420,00307,76290,88-- -- ----307,76301,672 21-1
18-09-26 440,00112,50273,28-160,78 -58,8% ----112,50111,002 19-12
18-09-26 460,00285,48256,16-- -- ----285,48285,482 27-1
18-09-26 480,00268,48239,49-- -- ----273,57268,486 27-1
18-09-26 500,00259,38223,45-- -- ----259,38259,382 28-1
18-09-26 550,00202,91185,94-- -- ----202,91202,911 29-1
18-09-26 600,00164,88152,48-- -- ----183,60164,882 28-1
18-09-26 650,00131,23123,29-- -- ----131,23131,231 30-1
18-09-26 700,00114,6998,34-- -- ----114,69114,691 3-2
18-09-26 750,0088,0078,06-- -- ----88,0088,002 3-2
18-09-26 800,0071,7761,78-- -- ----73,0571,773 3-2
18-09-26 850,0045,7048,72-- -- ----45,7045,701 2-2
18-09-26 900,0041,0038,37+2,63 +6,9% ----41,0041,003 4-2
18-09-26 1.000,0021,7523,72-1,97 -8,3% ----21,7521,751 16:42
18-09-26 1.200,0011,059,67-- -- ----11,0511,057 3-2
18-12-26 180,00--519,52-- -- --------0 --
18-12-26 200,00509,50500,34-- -- ----509,50509,505 21-1
18-12-26 220,00--481,29-- -- --------0 --
18-12-26 240,00473,95462,29-- -- ----473,95473,951 30-1
18-12-26 250,00306,00452,84-146,84 -32,4% ----306,00306,001 2-10
18-12-26 280,00352,00424,68-- -- ----352,00352,002 7-1
18-12-26 300,00230,25406,08-175,83 -43,3% ----230,25228,706 23-12
18-12-26 350,00220,00360,44-- -- ----220,00220,001 2-1
18-12-26 380,00--333,69-- -- --------0 --
18-12-26 400,00341,92316,27-- -- ----341,92341,922 3-2
18-12-26 420,00324,72299,32-- -- ----324,72324,722 3-2
18-12-26 440,00212,49282,68-- -- ----212,49201,732 6-1
18-12-26 450,00267,85274,55-- -- ----267,85267,851 2-2
18-12-26 460,00--266,53-- -- --------0 --
18-12-26 480,00259,83250,91-- -- ----259,83259,831 26-1
18-12-26 500,00234,00235,78-- -- ----258,00234,004 3-2
18-12-26 550,00200,80200,62-- -- ----215,00200,009 3-2
18-12-26 600,00156,50169,06-12,56 -7,4% ----156,50156,5013 16:36
18-12-26 650,00126,40141,26-14,86 -10,5% ----131,75126,404 17:15
18-12-26 700,00109,00117,01-8,01 -6,8% --132,00119,00109,008 16:42
18-12-26 750,0091,8996,71-4,82 -5,0% ----99,5091,894 16:11
18-12-26 800,0074,8479,78-4,94 -6,2% --90,0082,0574,846 16:26
18-12-26 850,0061,4965,77-4,28 -6,5% ----61,4961,491 16:26
18-12-26 900,0050,0054,10-4,10 -7,6% ----52,2050,009 16:46
18-12-26 1.000,0034,6736,65-1,98 -5,4% ----36,4034,673 16:11
18-12-26 1.200,0017,9517,51+0,44 +2,5% ----17,9517,422 4-2
18-06-27 200,00517,20505,13-- -- ----517,20515,563 30-1
18-06-27 240,00459,25468,29-- -- ----459,25459,251 16-1
18-06-27 250,00471,16459,17-- -- ----471,16470,895 21-1
18-06-27 300,00405,50414,22-- -- ----405,50405,501 16-1
18-06-27 350,00351,00370,85-- -- ----351,00351,001 16-1
18-06-27 400,00222,82329,75-- -- ----222,82222,821 5-1
18-06-27 450,00319,14291,53-- -- ----319,14319,141 22-1
18-06-27 500,00185,10256,31-- -- ----185,10185,101 6-1
18-06-27 600,00203,20194,74-- -- ----203,20201,893 30-1
18-06-27 700,00132,00145,32-13,32 -9,2% ----132,00132,004 17:07
18-06-27 800,00116,97107,83-- -- ----116,97116,971 29-1
18-06-27 900,0094,9580,18-- -- ----94,9594,9511 28-1
18-06-27 1.000,0053,6059,64-6,04 -10,1% ----53,6053,601 17:10
18-06-27 1.200,0036,2534,10-- -- ----36,2536,251 30-1
18-06-27 1.600,0011,5012,84-- -- ----11,5011,501 3-2
17-12-27 200,00517,86509,06-- -- ----517,86517,455 26-1
17-12-27 240,00382,00473,65-- -- ----382,00382,001 6-1
17-12-27 250,00455,00464,95-- -- ----455,00454,0010 16-1
17-12-27 280,00428,60439,13-- -- ----429,75428,604 16-1
17-12-27 300,00419,00422,26-- -- ----419,00419,001 19-1
17-12-27 350,00392,30381,58-- -- ----392,30392,302 30-1
17-12-27 400,00353,58342,88-- -- ----353,58353,581 30-1
17-12-27 450,00305,00306,96-- -- ----305,00303,004 19-1
17-12-27 500,00280,00273,81-- -- ----280,00280,001 19-1
17-12-27 550,00252,50243,59-- -- ----252,50252,501 30-1
17-12-27 600,00222,00215,82-- -- ----222,00222,005 21-1
17-12-27 700,00157,50169,04-11,54 -6,8% ----157,50157,504 16:54
17-12-27 800,00130,00132,36-2,36 -1,8% ----130,00130,001 4-2
17-12-27 900,00100,50103,38-- -- ----100,50100,501 3-2
17-12-27 1.000,0077,0081,28-4,28 -5,3% ----77,0077,001 16:22
17-12-27 1.200,0049,3050,91-1,61 -3,2% ----52,5049,302 16:16
17-12-27 1.600,0024,0023,13-- -- ----24,3024,002 3-2
15-12-28 150,00471,75558,82-- -- ----471,75471,751 14-1
15-12-28 200,00246,36516,31-269,95 -52,3% ----246,36246,361 5-9
15-12-28 250,00--475,57-- -- --------0 --
15-12-28 280,00--452,20-- -- --------0 --
15-12-28 300,00459,00436,93-- -- ----459,00459,001 22-1
15-12-28 350,00--400,57-- -- --------0 --
15-12-28 400,00204,10366,12-162,02 -44,3% ----204,10204,102 20-11
15-12-28 450,00345,05334,64-- -- ----345,05345,051 21-1
15-12-28 500,00309,00305,37-- -- ----309,00309,001 23-1
15-12-287550,00310,00277,84-19,93 -7,2% ----310,00310,001 28-1
15-12-28 600,00267,00252,97-- -- ----267,00267,005 29-1
15-12-28 700,00220,36209,21-- -- ----220,36220,361 23-1
15-12-28 800,00169,00173,70-4,70 -2,7% ----172,00169,002 16:05
15-12-28 900,00154,00144,95-- -- ----154,00154,0022 29-1
15-12-28 1.000,00134,78121,25-- -- ----134,78134,783 22-1
15-12-28 1.200,0095,1386,58-- -- ----95,1395,131 21-1
15-12-28 1.600,0050,4548,65-- -- ----51,4050,4510 27-1
21-12-29 150,00592,39565,18-- -- ----592,39592,391 22-1
21-12-29 200,00381,00525,15-144,15 -27,4% ----381,00381,001 6-10
21-12-29 250,00234,18487,66-253,48 -52,0% ----234,18234,181 10-9
21-12-29 280,00330,73466,54-135,81 -29,1% ----330,81330,732 10-12
21-12-29 300,00409,15452,64-- -- ----409,15409,151 15-1
21-12-29 350,00252,61419,59-166,98 -39,8% ----252,61252,613 16-12
21-12-29 400,00393,30388,20+5,10 +1,3% ----393,30393,301 4-2
21-12-29 450,00375,00359,43-- -- ----375,00375,003 29-1
21-12-29 500,00315,70332,66-- -- ----315,70315,705 15-1
21-12-29 550,00309,00307,12-- -- ----309,00309,001 20-1
21-12-2930600,00281,00283,58-18,27 -6,4% ----281,00273,002 2-2
21-12-29 700,00250,72242,44-- -- ----250,72250,722 29-1
21-12-29 800,00234,78209,18-- -- ----234,78234,786 28-1
21-12-29 900,00191,74179,83-- -- ----191,81191,7320 27-1
21-12-29 1.000,00159,98156,38-- -- ----159,98159,985 21-1
21-12-29 1.200,00117,50119,33-- -- ----117,50117,501 29-1
21-12-29 1.600,00--73,47-- -- --------0 --
20-12-30 250,00--496,49-- -- --------0 --
20-12-30 300,00--466,07-- -- --------0 --
20-12-30 350,00--435,38-- -- --------0 --
20-12-30 400,00--406,80-- -- --------0 --
20-12-30 450,00273,84380,08-- -- ----273,84273,842 5-1
20-12-30 500,00354,97355,31-- -- ----354,97354,973 20-1
20-12-30 600,00213,41309,85-- -- ----213,41210,005 5-1
20-12-30 700,00242,95271,63-- -- ----242,95242,953 15-1
20-12-30 800,00245,62238,91-- -- ----245,62245,622 30-1
20-12-30 900,00233,11211,19-- -- ----233,11233,111 22-1
20-12-30 1.000,00118,00187,21-- -- ----118,00116,0025 5-1
20-12-30 1.200,00168,00150,13-- -- ----168,00168,001 28-1
20-12-30 1.600,00--102,31-- -- --------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?