Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 710,20711,60-1,40 -0,2% 713,40700,20163.11017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-1-2026)
Totaal volume 941 (645 Calls, 296 Puts)
Totaal open interest bij opening 1.679 (809 Calls, 870 Puts)
Call / Put ratio 2,18
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 200,00--513,59-- -- --------0 --
20-02-26 220,00--493,63-- -- --------0 --
20-02-26 240,00--473,67-- -- --------0 --
20-02-26 250,00--463,69-- -- --------0 --
20-02-26 280,00--433,75-- -- --------0 --
20-02-26 300,00--413,81-- -- --------0 --
20-02-26 320,00--393,88-- -- --------0 --
20-02-26 340,00--373,98-- -- --------0 --
20-02-26 360,00--354,10-- -- --------0 --
20-02-26 380,00--334,28-- -- --------0 --
20-02-26 400,00225,45314,38-- -- ----225,45225,451 7-1
20-02-26 410,00--304,45-- -- --------0 --
20-02-26 420,0099,44294,51-195,07 -66,2% ----99,4499,441 23-12
20-02-26 430,0090,76284,64-193,88 -68,1% ----90,7690,761 29-12
20-02-26 440,00179,15274,72-- -- ----179,15179,151 14-1
20-02-26 450,00227,05264,82-- -- ----227,05227,051 15-1
20-02-26 460,00171,30254,92-- -- ----171,30171,301 7-1
20-02-26 470,00148,87244,99-- -- ----148,87146,585 14-1
20-02-26 480,00208,50235,17-- -- ----208,50208,501 19-1
20-02-26 490,00140,59225,30-- -- ----140,59140,591 7-1
20-02-26 500,00221,00215,43-- -- ----221,00221,001 21-1
20-02-26 520,00184,95195,77-- -- ----184,95184,956 20-1
20-02-26 540,00162,00176,28-14,28 -8,1% ----162,00162,001 23-1
20-02-26 560,00140,00156,85-16,85 -10,7% ----140,00138,954 23-1
20-02-26 580,00125,00137,83-12,83 -9,3% ----125,00122,003 23-1
20-02-26 600,00120,00119,36+0,64 +0,5% ----120,00101,507 23-1
20-02-26 620,0098,10101,64-- -- ----105,0098,102 21-1
20-02-26 640,0076,4084,77-8,37 -9,9% ----78,3076,402 23-1
20-02-26 660,0069,2569,45-0,20 -0,3% ----69,2559,556 23-1
20-02-26 680,0055,2055,68-0,48 -0,9% ----55,2042,4012 23-1
20-02-26 700,0043,0043,49-0,49 -1,1% ----43,0031,0026 23-1
20-02-26 720,0032,0033,17-1,17 -3,5% ----32,0023,6574 23-1
20-02-26 740,0023,5024,80-1,30 -5,2% ----24,7516,7575 23-1
20-02-26 760,0017,1518,28-1,13 -6,2% --18,0017,5012,3035 23-1
20-02-26 780,0012,3013,30-1,00 -7,5% ----13,009,0021 23-1
20-02-26 800,009,159,42-0,27 -2,9% ----9,156,2036 23-1
20-02-26 840,004,554,53+0,02 +0,4% ----4,553,0041 23-1
20-03-26 140,00--573,74-- -- --------0 --
20-03-26 160,00--553,82-- -- --------0 --
20-03-26 180,00--533,91-- -- --------0 --
20-03-26 200,00362,60514,01-- -- ----362,60362,601 2-1
20-03-26 220,00--494,14-- -- --------0 --
20-03-26 240,00378,00474,30-- -- ----378,00378,001 9-1
20-03-26 250,00--464,40-- -- --------0 --
20-03-26 260,00--454,50-- -- --------0 --
20-03-26 280,00--434,74-- -- --------0 --
20-03-26 300,00272,45414,99-- -- ----272,50272,452 5-1
20-03-26 320,00--395,28-- -- --------0 --
20-03-26 340,00344,29375,58-- -- ----344,29344,253 16-1
20-03-26 350,00173,41365,73-192,32 -52,6% ----173,41173,412 12-12
20-03-26 360,00223,57355,88-- -- ----223,57223,571 5-1
20-03-26 380,00329,00336,12-- -- ----329,00329,001 20-1
20-03-26 400,00312,70316,51-3,81 -1,2% ----312,70312,701 23-1
20-03-26 420,00205,50296,91-- -- ----205,50205,501 6-1
20-03-26109440,00246,44277,32-1,73 -0,6% ----246,49246,348 16-1
20-03-26 450,00258,17267,56-- -- ----258,17258,171 19-1
20-03-26 460,00249,60257,86-8,26 -3,2% ----249,60248,002 23-1
20-03-26 470,00--248,26-- -- --------0 --
20-03-26 480,00219,23238,51-19,28 -8,1% ----219,23219,232 23-1
20-03-26 490,00201,00229,14-- -- ----201,00201,001 15-1
20-03-26 500,00219,00219,21-0,21 -0,1% ----219,00205,002 23-1
20-03-26 520,00189,50200,63-- -- ----189,50189,504 20-1
20-03-26 540,00194,00181,71-- -- ----196,00186,603 22-1
20-03-26 550,00155,00172,56-17,56 -10,2% ----155,00155,004 23-1
20-03-26 560,00143,00164,03-- -- ----143,00143,001 19-1
20-03-26 580,00131,48146,14-14,66 -10,0% ----131,48131,481 23-1
20-03-26313600,00128,50130,01-2,38 -1,8% 96,50--128,50113,0012 23-1
20-03-26 620,00101,54113,68-12,14 -10,7% ----101,54101,541 23-1
20-03-26 640,0091,5098,82-7,32 -7,4% ----95,0091,005 23-1
20-03-26 650,00102,9291,94-- -- ----102,9299,906 22-1
20-03-26 660,0075,1085,27-10,17 -11,9% ----75,1075,101 23-1
20-03-26 680,0059,6972,76-13,07 -18,0% ----69,0059,694 23-1
20-03-26 700,0054,0061,60-7,60 -12,3% --73,0054,0051,7812 23-1
20-03-26 720,0046,5951,85-5,26 -10,1% ----46,5941,704 23-1
20-03-26 740,0043,0042,97+0,03 +0,1% ----43,0034,557 23-1
20-03-26 760,0035,6535,650,00 0,0% 27,00--35,6530,157 23-1
20-03-26 780,0029,2529,24+0,01 0,0% ----29,2523,604 23-1
20-03-26 800,0023,5023,90-0,40 -1,7% ----23,5018,5019 23-1
20-03-26 840,0012,8515,76-2,91 -18,5% ----12,8512,0030 23-1
20-03-26 880,0012,2610,36-- -- ----12,3712,2625 22-1
20-03-26 900,008,368,34-- -- ----8,458,362 20-1
20-03-26 1.000,003,502,83-- -- ----3,503,501 22-1
20-03-26 1.200,000,600,39+0,21 +53,8% ----0,700,6014 23-1
17-04-26 250,00--465,32-- -- --------0 --
17-04-26 300,00--416,00-- -- --------0 --
17-04-26 350,00--366,85-- -- --------0 --
17-04-26 400,00--318,02-- -- --------0 --
17-04-26 420,00--298,60-- -- --------0 --
17-04-26 440,00--279,25-- -- --------0 --
17-04-26 460,00--260,14-- -- --------0 --
17-04-26 480,00--241,06-- -- --------0 --
17-04-26 500,00--222,24-- -- --------0 --
17-04-26 520,00--203,96-- -- --------0 --
17-04-26 560,00--168,73-- -- --------0 --
17-04-26 580,00--151,94-- -- --------0 --
17-04-26 600,00--136,14-- -- --------0 --
17-04-26 620,00131,54121,28-- -- ----131,54131,541 22-1
17-04-26 640,0092,90106,94-14,04 -13,1% ----95,7992,902 23-1
17-04-26 660,00--94,12-- -- --------0 --
17-04-26 680,0070,5581,65-11,10 -13,6% ----80,0070,553 23-1
17-04-26 700,0070,0071,00-1,00 -1,4% ----70,0068,153 23-1
17-04-26 720,0062,0061,32-- -- ----65,3062,003 22-1
17-04-26 740,0054,4352,71-- -- --110,0054,4354,431 22-1
17-04-26 760,0041,2045,33-4,13 -9,1% ----41,2041,201 23-1
17-04-26 780,00--38,22-- -- --------0 --
17-04-26 800,0026,5032,75-6,25 -19,1% ----26,5026,502 23-1
17-04-26 840,0027,5023,28-- -- ----27,5027,501 22-1
17-04-26 880,00--16,44-- -- --------0 --
19-06-26 140,00355,19574,96-219,77 -38,2% ----355,19355,116 25-9
19-06-26 160,00--555,25-- -- --------0 --
19-06-26 180,00338,94535,53-196,59 -36,7% ----338,94338,941 31-12
19-06-26 200,00214,12515,83-301,71 -58,5% ----214,54214,0457 2-9
19-06-26 220,00204,00496,16-292,16 -58,9% ----204,00204,001 19-8
19-06-2621240,00263,36476,57-1,36 -0,3% ----263,36263,361 3-12
19-06-26 250,00276,11466,77-190,66 -40,8% ----276,11276,115 13-11
19-06-26 280,00213,00437,46-224,46 -51,3% ----213,00213,001 18-9
19-06-26 300,00322,75417,93-- -- ----322,75322,751 6-1
19-06-26 320,00359,33398,54-- -- ----359,82359,3315 16-1
19-06-26 340,00--379,14-- -- --------0 --
19-06-26 350,00315,51369,49-- -- ----315,51315,516 15-1
19-06-26 360,00318,00359,81-- -- ----318,00318,001 15-1
19-06-26 380,00187,00340,57-153,57 -45,1% ----187,00187,002 13-10
19-06-26 400,00312,00321,56-- -- ----312,00312,001 20-1
19-06-26 420,00276,75302,62-- -- ----276,75276,752 19-1
19-06-26 440,00200,33283,87-- -- ----200,33200,332 7-1
19-06-26 450,00238,55274,73-- -- ----238,55238,555 16-1
19-06-26 460,00237,66265,53-- -- ----237,66237,661 19-1
19-06-26 480,00258,15247,33-- -- ----258,15256,905 22-1
19-06-26 500,00240,50229,84-- -- ----240,50238,906 22-1
19-06-26 550,00195,79188,16-- -- --225,00204,05195,794 22-1
19-06-26 600,00151,00150,60-- -- ----151,00151,002 21-1
19-06-26 650,00117,90117,80+0,10 +0,1% ----117,90103,504 23-1
19-06-26 700,0084,6490,07-5,43 -6,0% ----84,6483,005 23-1
19-06-26 720,0078,3080,59-2,29 -2,8% ----78,3073,208 23-1
19-06-26 750,0064,5067,93-3,43 -5,0% ----64,5064,501 23-1
19-06-26 800,0042,5550,81-8,26 -16,3% ----47,3542,553 23-1
19-06-26 850,00--37,55-- -- --------0 --
19-06-26 900,0030,9028,04-- -- ----30,9029,653 22-1
19-06-26 1.000,0014,0015,47-1,47 -9,5% ----14,0014,001 23-1
19-06-26 1.200,004,915,40-0,49 -9,1% ----4,954,8326 23-1
18-09-26 160,00397,63555,62-157,99 -28,4% ----397,63397,6317 9-12
18-09-26 180,00343,69536,11-192,42 -35,9% ----343,69343,691 13-11
18-09-26 200,00421,50516,56-- -- ----421,50421,501 6-1
18-09-26 220,00--497,12-- -- --------0 --
18-09-26 240,00--477,72-- -- --------0 --
18-09-26 250,00--468,02-- -- --------0 --
18-09-26 300,00232,68420,18-187,50 -44,6% ----232,68232,681 13-11
18-09-26 340,00342,72382,32-- -- ----342,72342,722 15-1
18-09-26 350,00182,85372,92-190,07 -51,0% ----182,85182,803 31-12
18-09-26 360,00175,08363,58-188,50 -51,8% ----175,08174,403 31-12
18-09-26 380,00192,85345,03-- -- ----192,98192,853 2-1
18-09-26 400,00321,96326,77-- -- ----321,97321,725 21-1
18-09-26 420,00307,76308,76-- -- ----307,76301,672 21-1
18-09-26 440,00112,50291,01-178,51 -61,3% ----112,50111,002 19-12
18-09-26 460,00144,23274,10-- -- ----144,23144,232 5-1
18-09-26 480,00161,79257,15-- -- ----161,79161,794 6-1
18-09-26 500,00238,77240,68-- -- ----238,77238,771 21-1
18-09-26 550,00200,77202,25-- -- ----200,77192,622 21-1
18-09-26 600,00176,33167,92-- -- ----176,33176,331 22-1
18-09-26 650,00125,60137,52-11,92 -8,7% ----125,60125,601 23-1
18-09-26 700,00119,48111,59-- -- ----119,48118,984 22-1
18-09-26 750,0085,1489,74-4,60 -5,1% ----85,1485,141 23-1
18-09-26 800,0067,4472,01-4,57 -6,3% ----67,4467,442 23-1
18-09-26 850,0054,0157,10-0,66 -1,2% ----54,0154,011 23-1
18-09-2640900,0049,2445,45-0,44 -1,0% ----49,4849,242 22-1
18-09-26 1.000,0027,4028,82-1,42 -4,9% ----27,4025,804 23-1
18-09-26 1.200,0012,3012,21+0,09 +0,7% ----12,3012,202 23-1
18-12-26 180,00--537,76-- -- --------0 --
18-12-26 200,00509,50518,62-- -- ----509,50509,505 21-1
18-12-26 220,00--499,53-- -- --------0 --
18-12-26 240,00470,50480,53-- -- ----470,50470,501 20-1
18-12-26 250,00306,00471,03-165,03 -35,0% ----306,00306,001 2-10
18-12-26 280,00352,00442,74-- -- ----352,00352,002 7-1
18-12-26 300,00230,25424,12-193,87 -45,7% ----230,25228,706 23-12
18-12-26 350,00220,00378,11-- -- ----220,00220,001 2-1
18-12-26 380,00--351,32-- -- --------0 --
18-12-26 400,00320,37333,65-13,28 -4,0% ----320,37320,371 23-1
18-12-26 420,00315,76316,53-- -- ----315,76309,722 21-1
18-12-26 440,00212,49299,83-- -- ----212,49201,732 6-1
18-12-26 450,00278,00291,79-13,79 -4,7% ----278,00278,001 23-1
18-12-26 460,00--283,61-- -- --------0 --
18-12-266480,00262,00267,84-1,70 -0,6% ----262,00262,001 23-1
18-12-26 500,00245,00252,59-7,59 -3,0% ----245,00238,003 23-1
18-12-26 550,00202,00216,65-14,65 -6,8% ----209,00201,006 23-1
18-12-26 600,00182,40184,18-1,78 -1,0% ----182,40178,402 23-1
18-12-26 650,00152,00154,82-2,82 -1,8% ----152,00140,409 23-1
18-12-26 700,00126,00129,82-3,82 -2,9% ----126,00116,8521 23-1
18-12-2662750,00102,75108,44-1,06 -1,0% ----102,7599,403 23-1
18-12-26 800,0084,5590,05-5,50 -6,1% --100,6084,5584,558 23-1
18-12-26 850,0070,9574,34-3,39 -4,6% ----70,9570,951 23-1
18-12-26 900,0056,8962,11-5,22 -8,4% ----56,8956,8910 23-1
18-12-26 1.000,0042,0042,61-0,61 -1,4% ----42,0038,938 23-1
18-12-26 1.200,0021,8020,68-- -- ----21,8021,505 22-1
18-06-27 200,00495,25523,34-- -- ----495,25495,253 16-1
18-06-27 240,00459,25486,32-- -- ----459,25459,251 16-1
18-06-27 250,00471,16477,11-- -- ----471,16470,895 21-1
18-06-27 300,00405,50431,90-- -- ----405,50405,501 16-1
18-06-27 350,00351,00388,03-- -- ----351,00351,001 16-1
18-06-27 400,00222,82346,50-- -- ----222,82222,821 5-1
18-06-27 450,00319,14307,14-- -- ----319,14319,141 22-1
18-06-27 500,00185,10270,58-- -- ----185,10185,101 6-1
18-06-27 600,00209,00207,39-- -- ----209,00209,001 20-1
18-06-27 700,00149,69156,26-6,57 -4,2% ----150,18149,6912 23-1
18-06-27 800,00118,25116,41-- -- ----122,60118,252 22-1
18-06-27 900,0087,0586,63-- -- ----87,0587,0516 21-1
18-06-27 1.000,0063,0064,93-- -- ----63,3063,002 20-1
18-06-27 1.200,0036,2537,46-- -- ----36,5536,252 20-1
18-06-2791.600,0015,0014,49+0,24 +1,7% ----16,2515,003 22-1
17-12-27 200,00486,00527,22-- -- ----486,00486,003 16-1
17-12-27 240,00382,00491,56-- -- ----382,00382,001 6-1
17-12-27 250,00455,00482,83-- -- ----455,00454,0010 16-1
17-12-27 280,00428,60456,53-- -- ----429,75428,604 16-1
17-12-27 300,00419,00439,41-- -- ----419,00419,001 19-1
17-12-27 350,00371,55398,04-- -- ----371,55371,551 19-1
17-12-27 400,00335,00358,70-- -- ----335,00334,007 19-1
17-12-27 450,00305,00322,24-- -- ----305,00303,004 19-1
17-12-27 500,00280,00288,34-- -- ----280,00280,001 19-1
17-12-27 550,00237,00256,85-- -- ----249,50235,003 19-1
17-12-2757600,00222,00228,71-0,90 -0,4% ----222,00222,005 21-1
17-12-27 700,00187,50179,95-- -- ----187,50187,504 22-1
17-12-27 800,00135,00140,75-5,75 -4,1% ----135,00135,002 23-1
17-12-27 900,00105,00111,01-6,01 -5,4% ----105,00105,003 23-1
17-12-27 1.000,0083,5087,79-4,29 -4,9% --100,0083,5083,501 23-1
17-12-271681.200,0055,5055,42+0,05 +0,1% ----55,5053,002 23-1
17-12-27 1.600,0024,0024,45-- -- ----26,3024,006 21-1
15-12-28 150,00471,75575,92-- -- ----471,75471,751 14-1
15-12-28 200,00246,36533,18-286,82 -53,8% ----246,36246,361 5-9
15-12-28 250,00--492,36-- -- --------0 --
15-12-28 280,00--469,01-- -- --------0 --
15-12-28 300,00459,00453,71-- -- ----459,00459,001 22-1
15-12-28 350,00--416,68-- -- --------0 --
15-12-28 400,00204,10381,98-177,88 -46,6% ----204,10204,102 20-11
15-12-28 450,00345,05350,11-- -- ----345,05345,051 21-1
15-12-28 500,00309,00320,27-11,27 -3,5% 285,00--309,00309,001 23-1
15-12-28 550,00279,40291,91-12,51 -4,3% ----279,40279,401 23-1
15-12-28 600,00242,00266,77-- -- ----242,00242,001 19-1
15-12-28 700,00220,36222,03-1,67 -0,8% ----220,36220,361 23-1
15-12-28 800,00177,98184,85-- -- ----177,98177,985 21-1
15-12-28 900,00153,81154,66-0,85 -0,5% ----153,81153,811 23-1
15-12-28 1.000,00134,78129,44-- -- ----134,78134,783 22-1
15-12-28 1.200,0095,1392,38-- -- ----95,1395,131 21-1
15-12-28 1.600,0051,8550,80-- -- ----51,8551,855 22-1
21-12-29 150,00592,39581,05-- -- ----592,39592,391 22-1
21-12-29 200,00381,00541,61-160,61 -29,7% ----381,00381,001 6-10
21-12-29 250,00234,18504,25-270,07 -53,6% ----234,18234,181 10-9
21-12-29 280,00330,73482,78-152,05 -31,5% ----330,81330,732 10-12
21-12-29 300,00409,15468,74-- -- ----409,15409,151 15-1
21-12-29 350,00252,61435,32-182,71 -42,0% ----252,61252,613 16-12
21-12-298400,00360,00403,61-1,30 -0,3% ----360,00360,001 15-1
21-12-29 450,00368,00374,27-- -- ----368,00368,001 20-1
21-12-29 500,00315,70346,78-- -- ----315,70315,705 15-1
21-12-2911550,00309,00321,77-1,64 -0,5% ----309,00309,001 20-1
21-12-29 600,00290,00297,79-7,79 -2,6% ----290,00290,002 23-1
21-12-29 700,00247,74256,21-- -- ----247,74247,6210 21-1
21-12-29 800,00211,21220,26-- -- ----211,29211,213 20-1
21-12-29 900,0079,21190,57-111,36 -58,4% ----80,7379,2145 4-12
21-12-29 1.000,00159,98166,26-- -- ----159,98159,985 21-1
21-12-29 1.200,00132,05127,13-- -- ----132,05132,051 22-1
21-12-29 1.600,00--77,52-- -- --------0 --
20-12-30 250,00--511,75-- -- --------0 --
20-12-30 300,00--482,48-- -- --------0 --
20-12-30 350,00--451,57-- -- --------0 --
20-12-30 400,00--422,59-- -- --------0 --
20-12-30 450,00273,84395,82-- -- ----273,84273,842 5-1
20-12-30 500,00354,97370,43-- -- ----354,97354,973 20-1
20-12-305600,00213,41324,47-0,48 -0,1% ----213,41210,005 5-1
20-12-30 700,00242,95285,38-- -- ----242,95242,953 15-1
20-12-30 800,00241,16252,21-- -- ----241,29238,976 20-1
20-12-30 900,00233,11223,50-- -- ----233,11233,111 22-1
20-12-30 1.000,00118,00198,76-- -- ----118,00116,0025 5-1
20-12-30 1.200,00163,11158,66-- -- ----163,11163,111 22-1
20-12-30 1.600,00--112,72-- -- --------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?