Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 642,00661,60-19,60 -3,0% 677,20636,60418.41817:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-3-2026)
Totaal volume 978 (460 Calls, 518 Puts)
Totaal open interest bij opening 3.362 (1.949 Calls, 1.413 Puts)
Call / Put ratio 0,89
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 140,00--550,82-- -- --------0 --
20-03-26 160,00--530,82-- -- --------0 --
20-03-26 180,00--510,82-- -- --------0 --
20-03-26 200,00362,60490,83-- -- ----362,60362,601 2-1
20-03-26 220,00--470,83-- -- --------0 --
20-03-26 240,00378,00450,83-- -- ----378,00378,001 9-1
20-03-26 250,00--440,83-- -- --------0 --
20-03-26 260,00--430,84-- -- --------0 --
20-03-26 280,00--410,84-- -- --------0 --
20-03-26 300,00393,64390,84-- -- ----394,41392,8615 10-2
20-03-26 320,00--370,84-- -- --------0 --
20-03-26 340,00344,29350,85-- -- ----344,29344,253 16-1
20-03-26 350,00370,45340,85-- -- ----370,45370,453 29-1
20-03-26 360,00355,00330,85-- -- ----355,00355,001 12-3
20-03-26 380,00329,00310,85-- -- ----329,00329,001 20-1
20-03-26 400,00275,00290,85-- -- ----275,00275,001 3-3
20-03-26 420,00265,32270,86-- -- ----265,32265,321 17-2
20-03-26 440,00229,10250,86-21,76 -8,7% ----229,10229,101 19-3
20-03-26 450,00219,62240,86-21,24 -8,8% ----219,62219,621 19-3
20-03-26 460,00221,91230,86-- -- ----221,91221,911 16-3
20-03-26 470,00220,00220,86-- -- ----220,00220,001 13-3
20-03-26 480,00225,42210,86-- -- ----225,42225,422 2-3
20-03-26 490,00201,00200,87-- -- ----201,00201,001 15-1
20-03-26 500,00190,00190,87-- -- ----190,00190,004 18-3
20-03-26 520,00164,10170,87-- -- ----164,10164,101 16-3
20-03-26 540,00129,05150,87-21,82 -14,5% ----129,05129,051 19-3
20-03-26 550,00115,67140,87-25,20 -17,9% ----115,67115,671 19-3
20-03-26 560,00104,50130,88-26,38 -20,2% ----104,50104,503 19-3
20-03-26 580,0095,00110,88-15,88 -14,3% ----95,0095,001 19-3
20-03-26 600,0066,1290,88-24,76 -27,2% 60,5066,0566,1265,9414 19-3
20-03-26 610,00--80,89-- -- --------0 --
20-03-26 620,0050,6070,91-20,31 -28,6% ----50,6044,775 19-3
20-03-26 630,0039,3061,00-21,70 -35,6% ----41,0039,302 19-3
20-03-26 640,0028,9551,34-22,39 -43,6% ----28,9526,803 19-3
20-03-26 650,0017,5042,10-24,60 -58,4% ----31,0016,0012 19-3
20-03-26 660,0016,5034,31-17,81 -51,9% ----19,5016,508 19-3
20-03-26 670,007,6026,37-18,77 -71,2% ----10,005,7811 19-3
20-03-26 680,004,1119,52-15,41 -78,9% ----10,504,1133 19-3
20-03-26 690,002,2013,89-11,69 -84,2% ----5,902,2022 19-3
20-03-26 700,001,389,33-7,95 -85,2% --35,003,901,3833 19-3
20-03-26 710,000,755,98-5,23 -87,5% ----2,380,6517 19-3
20-03-26 720,000,343,62-3,28 -90,6% --0,602,000,3423 19-3
20-03-26 730,000,162,12-1,96 -92,5% ----0,700,1511 19-3
20-03-26 740,001,531,33-- -- ----3,211,5321 18-3
20-03-26 750,001,300,70-- -- ----1,301,301 18-3
20-03-26160760,000,500,39-- -- ----1,440,4512 18-3
20-03-2611770,000,030,22-0,19 -86,4% ----0,030,031 19-3
20-03-26127780,000,110,110,00 0,0% ----0,110,111 19-3
20-03-26190800,000,020,020,00 0,0% ----0,020,021 19-3
20-03-26160840,000,280,01+0,27 +2700,0% ----0,280,282 19-3
20-03-2645880,000,050,01+0,04 +400,0% ----0,050,052 17-3
20-03-26132900,000,140,01-- -- ----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--441,30-- -- --------0 --
17-04-26 300,00--391,41-- -- --------0 --
17-04-26 350,00--341,54-- -- --------0 --
17-04-26 400,00--291,80-- -- --------0 --
17-04-26 420,00265,95272,17-- -- ----265,95265,952 17-2
17-04-26 440,00249,70252,48-- -- ----249,70249,701 6-2
17-04-26 460,00263,11232,80-- -- ----263,11263,111 12-3
17-04-26 480,00193,32213,33-20,01 -9,4% ----193,32193,321 19-3
17-04-26 500,00174,35193,98-19,63 -10,1% ----179,50174,352 19-3
17-04-26 520,00190,26174,23-- -- ----190,26190,261 10-3
17-04-26 540,00157,58155,75-- -- ----157,58157,581 18-3
17-04-26 560,00115,65136,65-21,00 -15,4% ----115,65115,651 19-3
17-04-26 580,00121,40119,23-- -- ----121,40121,401 18-3
17-04-2624600,0085,69101,71-22,59 -22,2% --113,0085,6985,003 19-3
17-04-26 620,0096,9185,46-- -- ----97,4296,912 13-3
17-04-2612640,0060,4970,49-18,79 -26,7% ----60,4960,491 19-3
17-04-26 660,0044,2557,03-12,78 -22,4% ----44,2544,253 19-3
17-04-26 680,0033,5044,92-11,42 -25,4% ----38,0033,0014 19-3
17-04-26 700,0023,5034,60-11,10 -32,1% --42,0028,5023,5012 19-3
17-04-26 720,0017,5026,10-8,60 -33,0% ----21,0017,009 19-3
17-04-26 740,0014,2019,34-5,14 -26,6% ----15,0013,958 19-3
17-04-26 760,009,0014,02-5,02 -35,8% 8,009,1511,409,0016 19-3
17-04-26 780,0010,159,78-- -- ----10,1510,151 18-3
17-04-26 800,004,206,92-2,72 -39,3% ----5,204,207 19-3
17-04-26 840,002,303,40-1,10 -32,4% ----2,702,1912 19-3
17-04-26 880,001,951,75-- -- ----2,001,756 18-3
17-04-26 920,000,661,00-0,34 -34,0% ----0,720,656 19-3
15-05-26 350,00--343,02-- -- --------0 --
15-05-26 400,00--294,25-- -- --------0 --
15-05-26 440,00--255,59-- -- --------0 --
15-05-26 450,00--246,01-- -- --------0 --
15-05-26 460,00--236,58-- -- --------0 --
15-05-26 480,00--217,68-- -- --------0 --
15-05-26 500,00--199,07-- -- 172,10176,85----0 --
15-05-26 520,00174,66180,82-- -- ----174,66174,661 3-3
15-05-26 540,00--162,72-- -- --------0 --
15-05-26 560,00--145,98-- -- 121,35125,60----0 --
15-05-26 580,00152,07129,47-- -- ----152,07152,071 23-2
15-05-26 600,0094,30113,80-19,50 -17,1% ----94,3094,301 19-3
15-05-26 620,00122,5399,15-- -- ----122,53122,442 4-3
15-05-26 640,0066,0085,68-19,68 -23,0% 67,8069,9566,0066,001 19-3
15-05-26 660,0058,0073,06-15,06 -20,6% 49,90--58,0058,002 19-3
15-05-26 680,0059,0061,72-- -- ----59,0051,454 17-3
15-05-26 700,0039,9051,68-11,78 -22,8% ----39,9039,603 19-3
15-05-26 720,0033,6542,63-- -- ----33,8033,655 17-3
15-05-26 740,0027,0635,11-8,05 -22,9% --40,0027,0627,066 19-3
15-05-26 760,0028,1528,67-- -- ----28,1528,151 18-3
15-05-26 780,0019,1522,95-- -- ----19,1518,959 17-3
15-05-26 800,0013,3618,46-5,10 -27,6% ----13,3613,361 19-3
15-05-26 840,007,9611,67-3,71 -31,8% ----8,957,947 19-3
15-05-26 880,005,207,24-2,04 -28,2% ----5,205,201 19-3
15-05-26 920,005,084,39-- -- ----5,085,081 18-3
19-06-26 140,00355,19551,39-196,20 -35,6% ----355,19355,116 25-9
19-06-26 160,00--531,53-- -- --------0 --
19-06-26 180,00338,94511,68-172,74 -33,8% ----338,94338,941 31-12
19-06-26 200,00513,70491,88-- -- ----513,70513,701 20-2
19-06-26 220,00204,00472,06-268,06 -56,8% ----204,00204,001 19-8
19-06-26 240,00263,36452,31-188,95 -41,8% ----263,36263,361 3-12
19-06-26 250,00276,11442,44-166,33 -37,6% ----276,11276,115 13-11
19-06-26 280,00213,00412,82-199,82 -48,4% ----213,00213,001 18-9
19-06-26 300,00322,75393,16-- -- ----322,75322,751 6-1
19-06-26 320,00359,33373,53-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40353,94-- -- ----366,40366,401 18-2
19-06-26 350,00315,51344,16-- -- ----315,51315,516 15-1
19-06-26 360,00318,00334,47-- -- ----318,00318,001 15-1
19-06-26 380,00187,00315,12-128,12 -40,7% ----187,00187,002 13-10
19-06-26 400,00287,70295,98-- -- ----287,70287,701 3-3
19-06-26 420,00276,75277,01-- -- ----276,75276,752 19-1
19-06-2641440,00200,33258,09-26,73 -10,4% 229,95235,35200,33200,332 7-1
19-06-26 450,00270,42248,74-- -- ----270,42270,421 2-2
19-06-26 460,00228,00239,55-- -- ----228,00228,001 6-3
19-06-26 480,00248,77221,21-- -- ----257,01246,458 24-2
19-06-26 500,00209,03203,35-- -- 176,90182,80209,03209,031 13-3
19-06-26179550,00170,00160,91-22,83 -14,2% --250,00170,00170,002 10-3
19-06-26 600,00108,06122,81-14,75 -12,0% ----110,00108,062 19-3
19-06-26 650,0075,0090,25-15,25 -16,9% 73,1575,3080,2075,007 19-3
19-06-26 700,0052,3163,72-11,41 -17,9% ----53,0052,318 19-3
19-06-26 720,0044,3054,80-10,50 -19,2% 42,2044,4546,5044,3012 19-3
19-06-26 750,0034,0043,40-9,40 -21,7% ----36,4034,008 19-3
19-06-26 800,0022,2128,81-6,60 -22,9% --35,0024,0022,212 19-3
19-06-26 850,0014,2018,55-4,35 -23,5% 13,0514,4014,2014,201 19-3
19-06-26 900,009,3411,98-- -- 7,909,309,349,341 17-3
19-06-26 1.000,008,005,16-- -- ----8,008,003 11-3
19-06-26 1.200,001,401,53-0,13 -8,5% 0,361,411,401,401 19-3
19-06-26 1.400,00--0,58-- -- --0,79----0 --
18-09-26 160,00397,63532,09-134,46 -25,3% ----397,63397,6317 9-12
18-09-261180,00343,69512,39-29,53 -5,8% ----343,69343,691 13-11
18-09-26 200,00421,50492,70-- -- ----421,50421,501 6-1
18-09-26 220,00--473,16-- -- --------0 --
18-09-26 240,00--453,70-- -- --------0 --
18-09-26 250,00--444,18-- -- --------0 --
18-09-26 300,00232,68396,47-163,79 -41,3% ----232,68232,681 13-11
18-09-26 340,00342,72358,78-- -- ----342,72342,722 15-1
18-09-26 350,00396,65349,43-- -- ----396,65396,651 25-2
18-09-26 360,00175,08340,13-165,05 -48,5% ----175,08174,403 31-12
18-09-26 380,00192,85321,23-- -- ----192,98192,853 2-1
18-09-26 400,00300,50303,12-- -- ----300,50300,501 10-2
18-09-26 420,00307,76285,24-- -- ----307,76301,672 21-1
18-09-26 440,00252,50268,17-- -- ----252,50252,502 3-3
18-09-26 460,00240,90251,14-- -- ----240,90240,901 3-3
18-09-26 480,00271,04234,39-- -- ----271,04271,041 26-2
18-09-26 500,00202,00218,35-16,35 -7,5% ----202,00201,002 19-3
18-09-26 550,00188,79180,19-- -- ----188,79188,792 10-3
18-09-26 600,00149,00146,25-- -- ----149,00148,0040 18-3
18-09-26 650,00112,35116,79-- -- ----112,35102,805 17-3
18-09-26 700,0095,4591,47-- -- ----95,4595,4516 18-3
18-09-26 750,0059,8570,42-10,57 -15,0% ----62,4058,0012 19-3
18-09-26 800,0044,5053,92-9,42 -17,5% ----44,5044,405 19-3
18-09-26 850,0033,2540,72-7,47 -18,3% ----33,2533,251 19-3
18-09-26 900,0025,9930,79-- -- ----25,9925,991 17-3
18-09-26 1.000,0014,6017,27-2,67 -15,5% ----15,7014,5024 19-3
18-09-26 1.200,005,305,87-0,57 -9,7% 3,674,715,455,056 19-3
18-09-26 1.400,002,732,62-- -- ----2,732,735 17-3
18-12-26 180,00--513,44-- -- --------0 --
18-12-26 200,00509,50494,38-- -- ----509,50509,505 21-1
18-12-26 220,00--476,21-- -- --------0 --
18-12-26 240,00473,95457,26-- -- ----473,95473,951 30-1
18-12-26 250,00442,31447,99-- -- ----442,31442,311 6-3
18-12-26 280,00352,00419,86-- -- ----352,00352,002 7-1
18-12-26 300,00385,00401,36-16,36 -4,1% ----385,00385,001 19-3
18-12-26 350,00340,00355,97-- -- ----340,00337,756 3-3
18-12-26 380,00312,50329,40-- -- ----312,50312,504 3-3
18-12-26 400,00323,29312,13-- -- ----323,29322,233 13-3
18-12-26 420,00339,22295,36-- -- ----339,22339,221 26-2
18-12-26 440,00262,25278,87-- -- 252,30258,55263,50261,804 3-3
18-12-26 450,00253,80270,82-- -- ----255,00253,805 3-3
18-12-26 460,00247,00262,92-- -- ----247,00247,004 3-3
18-12-26 480,00272,00247,47-- -- ----272,00272,004 4-3
18-12-26 500,00225,75232,37-- -- ----225,75225,751 16-3
18-12-26 550,00191,00197,19-- -- ----191,00180,002 17-3
18-12-26 600,00146,75165,44-18,69 -11,3% ----151,10146,752 19-3
18-12-26 650,00121,75137,34-15,59 -11,4% ----121,75121,752 19-3
18-12-26 700,0098,25112,80-14,55 -12,9% ----103,7098,258 19-3
18-12-26 750,0084,0091,97-7,97 -8,7% ----84,0084,001 19-3
18-12-26 800,0065,2774,53-- -- ----66,0065,272 17-3
18-12-26 850,0050,5160,40-9,89 -16,4% ----50,6250,515 19-3
18-12-26 900,0042,0048,60-6,60 -13,6% ----42,0042,001 19-3
18-12-262001.000,0028,4031,58-6,11 -19,3% ----28,4028,401 19-3
18-12-26 1.200,0014,2513,50-- -- ----14,2514,102 18-3
18-12-26 1.400,006,506,38-- -- ----6,505,2012 17-3
18-06-27 200,00476,12500,06-- -- ----476,12476,121 5-2
18-06-27 240,00459,25463,97-- -- ----459,25459,251 16-1
18-06-27 250,00471,16454,92-- -- ----471,16470,895 21-1
18-06-27 300,00405,50410,54-- -- ----405,50405,501 16-1
18-06-27 350,00367,00367,82-- -- ----367,00367,001 10-2
18-06-27 400,00370,27327,09-- -- ----370,27370,271 26-2
18-06-27 450,00319,14289,30-- -- ----319,14319,141 22-1
18-06-2764500,00252,00254,26-22,88 -9,0% ----252,00252,001 13-3
18-06-27 600,00175,00193,29-- -- ----175,00175,001 9-3
18-06-27 700,00132,85143,74-10,89 -7,6% ----132,85132,853 19-3
18-06-27 800,00111,96106,39-- -- ----111,96111,961 10-3
18-06-27 900,0075,7578,24-- -- --90,1075,7575,751 17-3
18-06-27 1.000,0058,2557,65-- -- ----58,2558,255 16-3
18-06-27 1.200,0031,8031,28-- -- ----31,8031,801 3-3
18-06-27 1.600,0014,5010,89-- -- ----14,5014,5010 5-3
17-12-27 200,00517,86504,63-- -- ----517,86517,455 26-1
17-12-27 240,00382,00469,49-- -- ----382,00382,001 6-1
17-12-27 250,00448,51460,90-- -- ----448,51448,511 6-3
17-12-27 280,00428,60435,41-- -- ----429,75428,604 16-1
17-12-27 300,00419,00418,76-- -- ----419,00419,001 19-1
17-12-27 350,00382,99378,76-- -- ----382,99382,991 17-2
17-12-2751400,00359,90341,19-24,81 -7,3% ----359,90358,882 4-3
17-12-27 450,00288,50306,05-- -- ----288,50288,501 17-2
17-12-27 500,00291,61273,62-- -- ----292,08290,815 4-3
17-12-2735550,00219,00243,81-20,45 -8,4% ----219,00219,001 19-3
17-12-27 600,00199,36216,64-- -- ----199,36199,192 17-3
17-12-27 700,00154,64170,37-15,73 -9,2% ----161,15154,646 19-3
17-12-27 800,00120,64133,21-12,57 -9,4% ----123,95120,645 19-3
17-12-27 900,0094,00104,22-10,22 -9,8% ----94,0094,001 19-3
17-12-27 1.000,0085,0081,87-- -- ----85,0085,001 18-3
17-12-27 1.200,0047,5051,30-- -- ----47,5047,501 17-3
17-12-27 1.600,0021,8222,09-- -- ----24,5021,822 6-3
15-12-28 150,00471,75553,94-- -- ----471,75471,751 14-1
15-12-28 200,00246,36512,22-265,86 -51,9% ----246,36246,361 5-9
15-12-28 250,00--472,66-- -- --------0 --
15-12-28 280,00--450,22-- -- --------0 --
15-12-28 300,00457,00435,00-- -- ----457,00457,002 23-2
15-12-28 350,00--399,82-- -- --------0 --
15-12-28 400,00204,10367,02-162,92 -44,4% ----204,10204,102 20-11
15-12-28 450,00345,05335,44-- -- ----345,05345,051 21-1
15-12-28 500,00310,00307,24-- -- ----310,00310,001 18-3
15-12-2815550,00297,77280,34-20,51 -7,3% 254,95266,90304,73296,058 24-2
15-12-28 600,00239,36255,92-- -- ----239,36239,361 17-3
15-12-28 700,00221,00213,14-- -- ----221,00221,001 10-3
15-12-28 800,00163,00177,95-- -- ----163,00163,001 17-3
15-12-28 900,00165,78149,23-- -- ----165,78159,602 5-3
15-12-28 1.000,00146,00124,33-- -- ----146,00146,005 26-2
15-12-28 1.200,0083,2090,31-7,11 -7,9% ----83,2083,203 19-3
15-12-28 1.600,0057,5050,12-- -- ----57,6057,502 25-2
21-12-29 150,00586,95559,71-- -- ----586,95586,646 24-2
21-12-29 200,00381,00521,81-140,81 -27,0% ----381,00381,001 6-10
21-12-29 250,00234,18485,41-251,23 -51,8% ----234,18234,181 10-9
21-12-29 280,00478,90464,54-- -- ----478,90478,902 23-2
21-12-29 300,00409,15450,95-- -- ----409,15409,151 15-1
21-12-29 350,00252,61418,46-165,85 -39,6% ----252,61252,613 16-12
21-12-29 400,00400,00388,11-- -- ----400,00400,001 18-2
21-12-29 450,00375,00360,04-- -- ----375,00375,003 29-1
21-12-29 500,00318,00333,90-15,90 -4,8% ----318,00313,003 19-3
21-12-29 550,00309,00310,39-- -- ----309,00309,001 20-1
21-12-29 600,00285,00288,06-- -- ----285,00285,001 16-3
21-12-29 700,00235,00247,85-- -- ----235,00235,001 17-3
21-12-29 800,00243,49213,36-- -- ----243,49243,492 26-2
21-12-29 900,00200,73185,91-- -- ----200,73200,731 5-3
21-12-29 1.000,00147,35161,99-- -- ----147,35147,351 9-3
21-12-29 1.200,00117,50125,09-- -- ----117,50117,501 29-1
21-12-29 1.600,00--79,15-- -- --------0 --
20-12-30 250,00--495,75-- -- --------0 --
20-12-30 300,00--464,43-- -- --------0 --
20-12-30 350,00--433,89-- -- --------0 --
20-12-30 400,00--406,78-- -- --------0 --
20-12-30 450,00273,84380,61-- -- ----273,84273,842 5-1
20-12-30 500,00329,75357,04-- -- ----333,00329,752 9-3
20-12-30 600,00292,00312,82-20,82 -6,7% ----292,00292,002 19-3
20-12-30 700,00270,00276,80-- -- ----270,00270,001 9-2
20-12-30 800,00256,66244,92-- -- ----256,66256,662 24-2
20-12-30 900,00207,00217,35-- -- ----207,00207,001 16-2
20-12-30 1.000,00200,00192,88-- -- ----200,00200,001 6-3
20-12-30 1.200,00163,00155,78-- -- ----163,00163,002 4-3
20-12-30 1.600,00112,00106,63-- -- ----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?