Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 785,80785,80-- -- 794,80761,80153.33517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-4-2026)
Totaal volume 1.020 (596 Calls, 424 Puts)
Totaal open interest bij opening 1.735 (849 Calls, 886 Puts)
Call / Put ratio 1,41
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 250,00------ -- ---------- --
17-04-26 300,00------ -- ---------- --
17-04-26 350,00------ -- ---------- --
17-04-26 400,00------ -- ---------- --
17-04-26 420,00------ -- ---------- --
17-04-26 440,00------ -- ---------- --
17-04-26 460,00------ -- ---------- --
17-04-26 480,00------ -- ---------- --
17-04-26 500,00------ -- ---------- --
17-04-26 520,00------ -- ---------- --
17-04-262540,00234,93228,04+6,89 +3,0% 241,05249,05234,93234,931 17-4
17-04-26 560,00------ -- ---------- --
17-04-26 580,00------ -- ---------- --
17-04-26 590,00--178,04-- -- 191,05199,05----0 --
17-04-26 600,00------ -- ---------- --
17-04-26 610,00--158,04-- -- 171,05179,05----0 --
17-04-26 620,00------ -- ---------- --
17-04-26 630,00--138,04-- -- 151,05159,05----0 --
17-04-26 640,00------ -- ---------- --
17-04-261650,0088,80118,04-- -- 131,05139,0588,8088,801 8-4
17-04-26 660,00------ -- ---------- --
17-04-262670,0075,0098,04-- -- 111,05119,0575,0075,003 8-4
17-04-26 680,00------ -- ---------- --
17-04-261690,0046,8078,05-- -- 91,0599,0547,0046,802 8-4
17-04-26 700,00------ -- ---------- --
17-04-26 710,00--58,13+17,67 +30,4% 71,1079,10----0 --
17-04-26 720,00------ -- ---------- --
17-04-2623730,0047,0038,53+8,47 +22,0% 51,1059,1047,0047,006 17-4
17-04-26 740,00------ -- ---------- --
17-04-2637750,0035,3120,52+14,79 +72,1% 31,9038,2535,3116,509 17-4
17-04-26 760,00------ -- ---------- --
17-04-2661770,0014,007,77+8,03 +103,3% 13,1017,1025,003,2034 17-4
17-04-26153780,006,003,76+2,24 +59,6% 3,407,4013,000,5088 17-4
17-04-2624790,000,401,93-1,53 -79,3% --0,552,000,4023 17-4
17-04-26 800,00------ -- ---------- --
17-04-26 810,00------ -- ---------- --
17-04-26 840,00------ -- ---------- --
17-04-2640880,000,150,04-- -- ----0,150,154 14-4
17-04-2636920,000,030,030,00 0,0% ----0,030,032 14-4
15-05-26 300,00--468,00-- -- --------0 --
15-05-26 350,00--418,68-- -- --------0 --
15-05-26 400,00--368,94-- -- --------0 --
15-05-26 440,00--329,34-- -- --------0 --
15-05-26 450,00--319,43-- -- 332,25340,25----0 --
15-05-261460,00193,41309,57+17,80 +5,7% ----193,41193,411 20-3
15-05-26 480,00283,20289,86-- -- 302,60310,60283,20283,201 16-4
15-05-26 500,00264,21270,23-- -- ----264,21264,212 15-4
15-05-26 520,00272,87250,62+22,25 +8,9% ----272,87272,871 17-4
15-05-26 540,00193,29231,18-- -- 243,60250,15193,29193,291 9-4
15-05-262560,00175,49211,75+17,30 +8,2% 224,10230,65175,49175,491 9-4
15-05-26 580,00196,58192,62+3,96 +2,1% ----196,58196,581 17-4
15-05-26 600,00171,66173,67-- -- 185,50192,10171,66171,661 16-4
15-05-26 620,00163,00155,16+7,84 +5,1% ----163,00154,004 17-4
15-05-26 640,00132,82137,01-- -- 147,95155,95141,00132,823 16-4
15-05-26 660,00111,00119,63-- -- ----111,00111,001 16-4
15-05-26122680,00109,81103,35+13,76 +13,3% 113,20119,35109,81109,811 17-4
15-05-26 700,0088,0087,60+0,40 +0,5% ----88,0083,005 17-4
15-05-26 720,0087,1873,04+14,14 +19,4% ----90,2771,003 17-4
15-05-26 740,0068,4059,80+8,60 +14,4% ----68,4059,507 17-4
15-05-26 760,0056,5048,40+8,10 +16,7% 36,00--56,5051,9012 17-4
15-05-26 780,0045,2538,48+6,77 +17,6% ----45,2541,6059 17-4
15-05-26 800,0034,6729,81+4,86 +16,3% 33,6036,0039,0026,0075 17-4
15-05-26 820,0026,0522,62+3,43 +15,2% ----28,0021,0035 17-4
15-05-26 840,0019,6716,92+2,75 +16,3% ----21,5015,7031 17-4
15-05-26 880,0010,009,41+0,59 +6,3% ----11,809,0059 17-4
15-05-26 920,005,684,66+1,02 +21,9% 4,566,206,004,206 17-4
15-05-26 960,00------ -- --------0 --
19-06-26 140,00510,32628,24-- -- ----510,32510,3222 30-3
19-06-26 160,00490,52608,27-- -- ----490,52490,529 30-3
19-06-26 180,00470,60588,31-- -- ----470,60470,6010 30-3
19-06-26 200,00450,89568,34-- -- ----450,89450,1053 30-3
19-06-26 220,00204,00548,38-344,38 -62,8% ----204,00204,001 19-8
19-06-26 240,00411,54528,42-- -- ----411,54411,5419 30-3
19-06-26 250,00276,11518,44-242,33 -46,7% 531,55539,55276,11276,115 13-11
19-06-26 280,00213,00488,55-275,55 -56,4% ----213,00213,001 18-9
19-06-26 300,00373,88468,64-- -- ----373,88373,881 7-4
19-06-26 320,00359,33448,80-- -- 461,85469,85359,82359,3315 16-1
19-06-26 340,00366,40428,96-- -- ----366,40366,401 18-2
19-06-26 350,00302,20419,09-- -- 432,10440,10302,20302,201 27-3
19-06-26 360,00294,39409,21-- -- ----294,39294,392 30-3
19-06-2665380,00187,00389,45+18,22 +4,7% 402,40410,40187,00187,002 13-10
19-06-26 400,00287,70369,81-- -- ----287,70287,701 3-3
19-06-26 420,00276,75350,27-- -- ----276,75276,752 19-1
19-06-26 440,00200,33330,61-- -- ----200,33200,332 7-1
19-06-26 450,00203,40320,91-- -- ----203,40203,406 27-3
19-06-26 460,00303,80311,19-- -- ----303,80303,801 10-4
19-06-26 480,00248,77291,82-- -- ----257,01246,458 24-2
19-06-26 500,00288,50272,43+16,07 +5,9% 285,20291,40288,50276,504 17-4
19-06-26 520,00--253,35-- -- --------0 --
19-06-26 540,00240,73234,39+6,34 +2,7% ----240,73240,731 17-4
19-06-26 550,00250,00224,98+25,02 +11,1% --300,00250,00250,001 17-4
19-06-26 560,00--215,75-- -- 227,75234,10----0 --
19-06-26 580,00216,12197,49+18,63 +9,4% ----216,12216,121 17-4
19-06-26 600,00173,70179,51-- -- ----173,70173,702 16-4
19-06-26 620,00146,30162,41-- -- 173,00179,35146,30146,301 15-4
19-06-26 640,0073,90145,65-- -- ----73,9073,901 1-4
19-06-26 650,00150,14137,75+12,39 +9,0% ----154,66150,142 17-4
19-06-26 660,00130,68129,82-- -- 138,60146,60130,68130,681 15-4
19-06-26 680,0087,04114,70-- -- ----87,0487,041 9-4
19-06-26 700,00111,27100,23+11,04 +11,0% 108,85113,40117,00111,273 17-4
19-06-26 720,00100,5087,34+13,16 +15,1% 94,6099,20100,5097,0016 17-4
19-06-26 740,0069,7174,69-- -- 82,6585,8569,7169,712 14-4
19-06-26 750,0081,9369,26+12,67 +18,3% ----81,9381,931 17-4
19-06-26 760,0062,1864,03-1,85 -2,9% ----62,1862,181 17-4
19-06-26 780,0049,3048,10-- -- ----58,2549,308 15-4
19-06-26 800,0049,0145,09+3,92 +8,7% ----49,0142,8013 17-4
19-06-26 820,0043,0037,73+5,27 +14,0% ----43,0036,0012 17-4
19-06-26 840,00------ -- 33,7036,90----0 --
19-06-26 850,0030,5028,14+2,36 +8,4% 30,5532,6530,5026,8012 17-4
19-06-26 880,0017,2520,66-- -- 22,2024,0521,8517,254 15-4
19-06-26 900,0016,0016,93-0,93 -5,5% 17,6019,5016,0016,001 17-4
19-06-26 920,0015,7013,67+2,03 +14,9% ----15,7015,701 17-4
19-06-26 960,00------ -- --------0 --
19-06-26 1.000,005,455,84-- -- ----5,455,453 13-4
19-06-26 1.200,001,000,47+0,53 +112,8% 0,301,771,001,001 17-4
19-06-26 1.400,00--0,03-- -- --1,24----0 --
17-07-26 400,00------ -- ---------- --
17-07-26 450,00------ -- ---------- --
17-07-26 520,00------ -- ---------- --
17-07-26 560,00------ -- ---------- --
17-07-26 600,00------ -- ---------- --
17-07-26 640,00------ -- ---------- --
17-07-26 660,00------ -- ---------- --
17-07-26 680,00------ -- ---------- --
17-07-26 700,00------ -- ---------- --
17-07-26 720,00------ -- ---------- --
17-07-26 740,00------ -- ---------- --
17-07-26 760,00------ -- ---------- --
17-07-26 780,00------ -- ---------- --
17-07-26 800,00------ -- ---------- --
17-07-26 820,00------ -- ---------- --
17-07-26 840,00------ -- ---------- --
17-07-26 880,00------ -- ---------- --
17-07-26 920,00------ -- ---------- --
17-07-26 960,00------ -- ---------- --
18-09-26 160,00397,63608,31-210,68 -34,6% ----397,63397,6317 9-12
18-09-26 180,00343,69588,42-244,73 -41,6% ----343,69343,691 13-11
18-09-26 200,00421,50568,62-- -- ----421,50421,501 6-1
18-09-26 220,00--548,91-- -- --------0 --
18-09-26 240,00--529,36-- -- --------0 --
18-09-26 250,00--519,61-- -- --------0 --
18-09-26 300,00232,68471,33-238,65 -50,6% ----232,68232,681 13-11
18-09-26 340,00421,11432,81-- -- ----421,11421,111 14-4
18-09-26 350,00402,00423,26-- -- ----402,00402,001 13-4
18-09-26 360,00175,08413,70-238,62 -57,7% ----175,08174,403 31-12
18-09-26 380,00192,85394,70-- -- ----192,98192,853 2-1
18-09-26 400,00300,50375,66-- -- 388,25395,85300,50300,501 10-2
18-09-26 420,00307,76356,98-- -- ----307,76301,672 21-1
18-09-26 440,00252,50338,32-- -- ----252,50252,502 3-3
18-09-26 460,00312,50319,71-- -- ----312,50312,501 10-4
18-09-26 480,00271,04301,73-- -- ----271,04271,041 26-2
18-09-26 500,00282,77284,13-- -- ----282,77282,772 16-4
18-09-26 550,00229,95241,22-- -- 251,70257,75229,95229,951 10-4
18-09-26 600,00193,75200,72-- -- ----193,75193,751 14-4
18-09-26 650,00162,77164,12-- -- ----162,77158,503 16-4
18-09-26 700,00125,65131,41-- -- ----125,65125,522 14-4
18-09-26 750,00105,64102,77-- -- ----105,64105,643 16-4
18-09-26 800,0085,7079,30+6,40 +8,1% 62,00--85,7080,9010 17-4
18-09-26 850,0058,0560,13-2,08 -3,5% ----58,0558,0510 17-4
18-09-26 900,0043,9544,55-0,60 -1,3% ----43,9543,906 17-4
18-09-26 950,00------ -- ---------- --
18-09-26 1.000,0023,2024,33-- -- ----23,2023,201 16-4
18-09-26 1.200,006,756,91-- -- 6,357,906,756,751 16-4
18-09-26 1.400,002,272,66-- -- ----2,272,232 8-4
18-12-26 180,00--590,48-- -- --------0 --
18-12-26 200,00509,50571,17-- -- ----509,50509,505 21-1
18-12-26 220,00--551,91-- -- --------0 --
18-12-26 240,00521,15532,76-- -- ----521,15521,151 14-4
18-12-26 250,00408,52523,15-- -- 534,80545,35408,52408,4731 30-3
18-12-26 280,00380,94494,49-- -- ----380,94380,7029 30-3
18-12-26 300,00382,42475,59-- -- ----382,88382,422 7-4
18-12-2678350,00340,00428,71+17,67 +4,1% 441,10449,10340,00337,756 3-3
18-12-26 380,00312,50401,07-- -- ----312,50312,504 3-3
18-12-26 400,00259,27382,88-- -- ----259,27258,923 23-3
18-12-26 420,00339,22364,70-- -- ----339,22339,221 26-2
18-12-26 440,00262,25347,02-- -- ----263,50261,804 3-3
18-12-26 450,00316,00338,37-- -- ----316,00316,001 8-4
18-12-26 460,00247,00329,76-- -- ----247,00247,004 3-3
18-12-26 480,00272,00312,44-- -- ----272,00272,004 4-3
18-12-26 500,00182,20295,88-- -- ----182,20182,206 23-3
18-12-26 550,00237,65255,83-- -- ----237,65237,653 13-4
18-12-26 600,00225,00218,40+6,60 +3,0% ----225,00216,003 17-4
18-12-26 650,00182,69184,63-- -- 193,80199,25182,69182,691 15-4
18-12-26 700,00152,66154,55-1,89 -1,2% --168,00152,66152,662 17-4
18-12-26 750,00135,25127,42+7,83 +6,1% ----135,25135,251 17-4
18-12-26 800,00102,52104,20-1,68 -1,6% ----102,52102,521 17-4
18-12-26 850,0094,0084,31+9,69 +11,5% ----94,0084,602 17-4
18-12-26 900,0073,7568,78+4,97 +7,2% ----73,7573,052 17-4
18-12-26 950,00------ -- ---------- --
18-12-26 1.000,0047,0043,44+3,56 +8,2% ----47,0045,203 17-4
18-12-26 1.200,0018,0018,11-0,11 -0,6% ----18,4018,004 17-4
18-12-26 1.400,006,707,66-- -- ----6,706,701 26-3
19-03-271250,00508,50526,76+15,04 +2,9% ----508,50508,501 16-4
19-03-27 300,00--466,79-- -- --------0 --
19-03-27 350,00--435,08-- -- --------0 --
19-03-27 400,00--390,78-- -- --------0 --
19-03-27 460,00--339,83-- -- --------0 --
19-03-27 480,00--323,80-- -- --------0 --
19-03-27 500,00--307,68-- -- --------0 --
19-03-27 550,00177,35270,11-- -- ----180,00177,3523 2-4
19-03-275600,00224,95234,87+12,90 +5,5% ----224,95224,953 13-4
19-03-27 650,00203,45202,62-- -- ----203,45203,451 16-4
19-03-27 700,00174,20174,11+0,09 +0,1% ----174,20174,201 17-4
19-03-27 750,00149,00147,86+1,14 +0,8% ----149,00149,001 17-4
19-03-27 800,00--124,95-- -- 130,70135,60----0 --
19-03-27 850,0060,75105,87-- -- ----60,7560,751 27-3
19-03-27 900,00--88,62-- -- --------0 --
19-03-27 950,00------ -- ---------- --
19-03-27 1.000,0032,5762,12-- -- ----32,5732,571 2-4
19-03-27 1.200,0031,0029,93+1,07 +3,6% ----31,0028,902 17-4
19-03-27 1.400,00--14,80-- -- --------0 --
18-06-27 200,00476,12576,04-- -- 587,80596,95476,12476,121 5-2
18-06-272240,00459,25538,80+16,25 +3,0% ----459,25459,251 16-1
18-06-27 250,00471,16529,81-- -- ----471,16470,895 21-1
18-06-271300,00405,50484,37+16,63 +3,4% 495,25504,25405,50405,501 16-1
18-06-27 350,00367,00439,48-- -- ----367,00367,001 10-2
18-06-27 400,00378,00397,27-- -- ----378,00378,002 10-4
18-06-27 450,00319,14356,56-- -- ----319,14319,141 22-1
18-06-27 500,00236,40317,06-- -- 327,80336,05239,00236,402 2-4
18-06-27 600,00254,00247,90+6,10 +2,5% ----254,00250,002 17-4
18-06-27 700,00165,00189,20-- -- ----165,00165,001 8-4
18-06-27 800,00154,03142,16+11,87 +8,3% ----154,03148,005 17-4
18-06-27 900,00115,00105,98+9,02 +8,5% ----115,00115,001 17-4
18-06-27 1.000,0084,8578,02+6,83 +8,8% 81,5084,8084,8584,853 17-4
18-06-27 1.200,0044,0042,39-- -- ----44,0044,001 15-4
18-06-27 1.400,00--23,71-- -- 23,2526,60----0 --
18-06-27 1.600,007,9014,31-- -- ----7,907,903 31-3
17-12-27 200,00517,86580,70-- -- ----517,86517,455 26-1
17-12-27 240,00382,00544,88-- -- 555,15565,70382,00382,001 6-1
17-12-27 250,00448,51536,07-- -- ----448,51448,511 6-3
17-12-27 280,00428,60509,86-- -- ----429,75428,604 16-1
17-12-27 300,00419,00492,55-- -- ----419,00419,001 19-1
17-12-27 350,00410,85450,82-- -- ----410,85410,851 9-4
17-12-2751400,00359,90410,75+15,32 +3,7% 420,70430,15359,90358,882 4-3
17-12-27 450,00345,05372,71-- -- 382,60391,40345,05345,052 8-4
17-12-27 500,00350,16337,39+12,77 +3,8% ----350,16350,161 17-4
17-12-27 550,00278,00303,67-- -- ----278,00278,001 8-4
17-12-27 600,00186,30272,95-- -- 280,95289,25186,30186,301 2-4
17-12-27 700,00220,00218,04-- -- 224,95232,90220,00220,001 16-4
17-12-27 800,00175,60173,11+2,49 +1,4% 180,05184,90175,60175,601 17-4
17-12-27 900,00131,25137,24-- -- ----131,25131,251 13-4
17-12-27 1.000,00109,00108,34-- -- ----109,00109,001 15-4
17-12-27 1.200,0070,5067,60+2,90 +4,3% 69,4073,7570,5070,501 17-4
17-12-27 1.400,0043,0043,16-- -- ----43,0043,001 14-4
17-12-27 1.600,0027,6028,44-- -- 28,0531,6527,6027,601 15-4
15-12-28 150,00471,75630,78-- -- 640,40654,70471,75471,751 14-1
15-12-28 200,00246,36588,43-342,07 -58,1% ----246,36246,361 5-9
15-12-28 250,00--547,48-- -- --------0 --
15-12-28 280,00--523,75-- -- 532,80546,90----0 --
15-12-28 300,00457,00507,49-- -- ----457,00457,002 23-2
15-12-28 350,00--470,50-- -- 479,05493,35----0 --
15-12-2849400,00204,10434,67+16,00 +3,7% ----204,10204,102 20-11
15-12-28 450,00359,70400,92-- -- ----359,70359,702 8-4
15-12-28 500,00286,30368,87-- -- ----286,30286,301 7-4
15-12-28 550,00341,00340,08-- -- ----341,00341,001 15-4
15-12-28 600,00307,43312,69-- -- ----307,43306,107 14-4
15-12-28 700,00194,75263,94-- -- 270,75281,80194,75194,751 1-4
15-12-28 800,00221,00223,54-- -- ----221,00221,001 14-4
15-12-28 900,00180,80188,84-- -- ----180,80180,752 13-4
15-12-28 1.000,00160,00159,64-- -- ----160,00160,001 14-4
15-12-28 1.200,00110,00115,79-- -- 117,25125,85110,00110,001 15-4
15-12-28 1.400,00--86,84-- -- --------0 --
15-12-28 1.600,0060,5064,04-- -- ----61,0059,759 15-4
21-12-29 150,00586,95635,60-- -- ----586,95586,646 24-2
21-12-29 200,00381,00597,59-216,59 -36,2% ----381,00381,001 6-10
21-12-29 250,00234,18559,89-325,71 -58,2% ----234,18234,181 10-9
21-12-29 280,00393,00536,33-- -- ----393,00393,003 31-3
21-12-29 300,00409,15523,60-- -- ----409,15409,151 15-1
21-12-29 350,00252,61489,08-236,47 -48,3% ----252,61252,613 16-12
21-12-29 400,00477,38455,95+21,43 +4,7% ----477,38477,381 17-4
21-12-29 450,00375,00425,34-- -- 432,10449,00375,00375,003 29-1
21-12-29 500,00417,38396,84+20,54 +5,2% ----417,38417,381 17-4
21-12-29 550,00350,00371,11-- -- ----350,00350,001 8-4
21-12-29 600,00345,00345,44-- -- ----345,00345,001 15-4
21-12-29 700,00321,01300,70+20,31 +6,8% ----321,01321,011 17-4
21-12-29 800,00243,49262,97-- -- ----243,49243,492 26-2
21-12-2942900,00200,15229,69+10,20 +4,4% ----200,15200,151 9-4
21-12-29 1.000,00200,00201,91-- -- ----200,00200,0010 15-4
21-12-29 1.200,00117,50157,16-- -- 157,00169,50117,50117,501 29-1
21-12-29 1.600,00--99,70-- -- --------0 --
21-12-29 2.000,00--68,79-- -- --------0 --
20-12-30 250,00--567,26-- -- --------0 --
20-12-30 300,00--535,68-- -- --------0 --
20-12-30 350,00--504,74-- -- --------0 --
20-12-30 400,00--475,52-- -- --------0 --
20-12-30 450,00273,84447,11-- -- ----273,84273,842 5-1
20-12-3012500,00325,00421,21+14,26 +3,4% 424,45445,20325,00325,007 2-4
20-12-30 600,00289,15373,05-- -- --410,00289,15284,004 2-4
20-12-30 700,00270,00332,07-- -- 335,20353,65270,00270,001 9-2
20-12-3038800,00311,01296,44+11,36 +3,8% ----311,01311,011 17-4
20-12-30 900,00185,62264,58-- -- ----185,62185,625 30-3
20-12-30 1.000,00240,00237,87-- -- ----240,00240,0010 16-4
20-12-30 1.200,00142,85192,98-- -- ----142,85142,854 1-4
20-12-30 1.600,00112,00132,79-- -- ----112,00110,005 13-3
20-12-30 2.000,00--96,18-- -- --------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?