Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 734,80734,80-- -- 734,80714,40167.05917:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-4-2026)
Totaal volume 816 (407 Calls, 409 Puts)
Totaal open interest bij opening 764 (311 Calls, 453 Puts)
Call / Put ratio 1,00
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 250,00--481,55-- -- --------0 --
17-04-26 300,00--431,58-- -- --------0 --
17-04-26 350,00--381,60-- -- 381,05385,05----0 --
17-04-26 400,00--331,63-- -- --------0 --
17-04-26 420,00265,95311,65-- -- ----265,95265,952 17-2
17-04-26 440,00249,70291,66-- -- 288,10298,65249,70249,701 6-2
17-04-26 460,00266,08271,67-- -- 268,15278,70266,08266,081 8-4
17-04-26 480,00244,36251,69-- -- 248,20258,75244,36244,361 8-4
17-04-26 500,00226,20231,71-5,51 -2,4% 230,30236,40226,20226,201 11:11
17-04-262520,00207,39211,77+4,02 +1,9% ----207,39207,391 11:17
17-04-26 540,00124,26191,90-- -- 190,55197,00124,26124,261 7-4
17-04-26 560,00169,09172,18-3,09 -1,8% 170,75177,15169,09169,091 11:18
17-04-26 580,00105,00152,72-- -- 149,10159,65105,00105,001 23-3
17-04-26 590,00--143,14-- -- 142,60146,60----0 --
17-04-26 600,00127,84133,69-5,85 -4,4% ----127,84127,841 16:54
17-04-26 610,00--123,88-- -- 123,15127,15----0 --
17-04-26 620,00109,13114,43-5,30 -4,6% 113,40117,40109,13107,703 16:01
17-04-26 630,00--104,79-- -- 103,90107,90----0 --
17-04-26 640,00103,7495,62-- -- 94,4598,45103,74103,602 8-4
17-04-26 650,0088,8086,34-- -- 83,0092,0588,8088,801 8-4
17-04-26 660,0069,1077,44-8,34 -10,8% 73,9082,9569,1069,102 15:00
17-04-26 670,0075,0068,88-- -- 67,4071,4075,0075,003 8-4
17-04-26 680,0052,8560,70-7,85 -12,9% --65,0052,8552,855 15:00
17-04-26 690,0046,8052,86-- -- 50,9054,9047,0046,802 8-4
17-04-26 700,0039,7545,33-5,58 -12,3% ----39,7538,2531 16:53
17-04-26 710,00--38,40-- -- --------0 --
17-04-26 720,0030,0032,01-2,01 -6,3% 10,00--32,0024,8536 17:24
17-04-26 730,0025,37---- -- ----25,3719,7028 15:35
17-04-26 740,0017,5521,08-3,53 -16,7% ----19,8514,9063 16:31
17-04-26 750,0012,90---- -- ----15,2012,3520 16:45
17-04-26 760,0010,5012,91-2,41 -18,7% 11,4513,4510,509,4015 17:12
17-04-26 770,007,75---- -- 8,3510,357,757,154 16:55
17-04-26 780,005,407,32-1,92 -26,2% 5,807,456,304,7015 16:37
17-04-26 800,002,313,90-1,59 -40,8% 0,10--3,382,3017 13:13
17-04-26 840,001,001,30-0,30 -23,1% ----1,001,002 15:36
17-04-26 880,000,400,26-- -- ----0,400,401 8-4
17-04-26 920,000,020,06-- -- --1,110,190,0212 1-4
15-05-26 300,00--432,34-- -- --------0 --
15-05-26 350,00--382,78-- -- --------0 --
15-05-26 400,00--333,47-- -- --------0 --
15-05-26 440,00--294,27-- -- 293,55297,55----0 --
15-05-26 450,00--284,45-- -- 283,85287,85----0 --
15-05-26 460,00193,41274,80-- -- ----193,41193,411 20-3
15-05-26 480,00--255,30-- -- --------0 --
15-05-26 500,00230,15235,98-5,83 -2,5% 233,20241,00230,15230,151 11:11
15-05-26 520,00164,76216,88-- -- ----164,76164,761 20-3
15-05-26 540,00193,29197,95-4,66 -2,4% 197,15201,15193,29193,291 11:17
15-05-26 560,00175,49179,30-3,81 -2,1% 176,10184,15175,49175,491 11:18
15-05-26 580,0098,00161,05-- -- 157,95167,0098,0098,001 27-3
15-05-26 600,0073,00143,45-- -- 142,55146,4573,0073,001 23-3
15-05-26 620,00121,14126,55-5,41 -4,3% ----121,14121,141 16:54
15-05-26 640,0070,25110,39-- -- 108,25114,3071,6070,007 7-4
15-05-26 660,0088,0695,05-6,99 -7,4% 93,7097,7088,0688,061 10:28
15-05-26 680,0074,7080,75-6,05 -7,5% ----74,7071,103 15:00
15-05-26 700,0062,5067,64-5,14 -7,6% 66,8069,8062,5061,6514 16:17
15-05-26 720,0055,0056,14-1,14 -2,0% ----55,0055,001 17:28
15-05-26 740,0039,6545,57-5,92 -13,0% 44,5546,9540,5039,655 14:33
15-05-2657760,0032,7636,51-3,75 -10,3% 35,5037,6033,9331,4219 16:36
15-05-26 780,0026,5028,30-1,80 -6,4% ----29,0025,503 16:23
15-05-26 800,0021,7022,05-0,35 -1,6% 21,7523,1521,7019,104 17:27
15-05-26 840,0010,7512,92-2,17 -16,8% 12,3513,7010,7510,751 13:15
15-05-26 880,007,107,29-- -- ----7,107,006 8-4
15-05-26 920,003,303,76-0,46 -12,2% ----3,603,302 13:53
19-06-26 140,00510,32591,72-- -- 588,30598,85510,32510,3222 30-3
19-06-26 160,00490,52571,77-- -- ----490,52490,529 30-3
19-06-26 180,00470,60551,84-- -- ----470,60470,6010 30-3
19-06-26 200,00450,89531,93-- -- ----450,89450,1053 30-3
19-06-26 220,00204,00512,07-308,07 -60,2% 508,60519,15204,00204,001 19-8
19-06-26 240,00411,54492,27-- -- ----411,54411,5419 30-3
19-06-26 250,00276,11482,39-206,28 -42,8% 478,80489,35276,11276,115 13-11
19-06-26 280,00213,00452,85-239,85 -53,0% 449,05459,60213,00213,001 18-9
19-06-26 300,00373,88433,18-- -- ----373,88373,881 7-4
19-06-26 320,00359,33413,62-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40393,89-- -- ----366,40366,401 18-2
19-06-26 350,00302,20384,09-- -- 383,05387,05302,20302,201 27-3
19-06-26 360,00294,39374,29-- -- 373,25377,25294,39294,392 30-3
19-06-26 380,00187,00354,86-167,86 -47,3% 350,65361,20187,00187,002 13-10
19-06-26 400,00287,70335,35-- -- ----287,70287,701 3-3
19-06-26 420,00276,75315,88-- -- 314,75318,75276,75276,752 19-1
19-06-26 440,00200,33296,74-- -- ----200,33200,332 7-1
19-06-26 450,00203,40286,98-- -- ----203,40203,406 27-3
19-06-26 460,00272,08277,51-- -- 273,05283,60272,08272,081 8-4
19-06-26 480,00248,77258,41-- -- 254,05264,60257,01246,458 24-2
19-06-26 500,00181,00239,62-- -- ----181,00181,001 2-4
19-06-26 520,00--221,17-- -- 218,25224,60----0 --
19-06-26 540,00128,00203,13-- -- ----128,00128,002 2-4
19-06-26 550,00197,00194,06-- -- ----197,00196,502 8-4
19-06-26 560,00--185,44-- -- 182,50188,00----0 --
19-06-26 580,00127,00168,32-- -- 164,60173,65127,00111,002 7-4
19-06-26 600,00154,40151,86-- -- 150,05154,05154,40154,402 8-4
19-06-26 620,00113,20135,69-- -- 134,10138,10113,20113,2010 25-3
19-06-26 640,0073,90120,72-- -- 118,95122,9573,9073,901 1-4
19-06-26 650,00110,00113,57-3,57 -3,1% 60,00--110,00106,345 15:30
19-06-26 660,00100,00106,57-- -- 104,55108,55100,00100,003 8-4
19-06-26 680,0087,0493,66-6,62 -7,1% 92,0595,0087,0487,041 10:28
19-06-26 700,0078,0081,06-3,06 -3,8% 79,6582,7078,0078,004 11:20
19-06-26 720,0066,7669,95-- -- ----67,0066,7611 8-4
19-06-26 740,0022,3059,58-- -- 58,4560,6022,3022,301 31-3
19-06-26 750,0052,2554,97-2,72 -4,9% ----52,2551,008 17:13
19-06-26 760,0046,8550,40-3,55 -7,0% 49,3551,6546,8546,853 09:42
19-06-26 780,00--42,38-- -- 41,3543,30----0 --
19-06-26 800,0031,5535,10-3,55 -10,1% ----33,0630,6010 16:20
19-06-26 850,0022,4021,90-- -- 20,9022,6022,4019,009 8-4
19-06-26 880,008,8015,96-- -- 14,9516,758,808,803 7-4
19-06-26 900,0012,5513,08-0,53 -4,1% ----12,5511,502 17:26
19-06-26 920,00------ -- 9,3011,10----0 --
19-06-26 1.000,004,034,09-0,06 -1,5% ----4,034,033 10:26
19-06-26 1.200,000,750,30-- -- 0,331,950,750,751 1-4
19-06-26 1.400,00--0,01-- -- --1,41----0 --
18-09-26 160,00397,63571,78-174,15 -30,5% 571,65575,65397,63397,6317 9-12
18-09-26 180,00343,69551,88-208,19 -37,7% 544,80--343,69343,691 13-11
18-09-26 200,00421,50532,10-- -- 529,30539,85421,50421,501 6-1
18-09-26 220,00--512,53-- -- --------0 --
18-09-26 240,00--493,16-- -- 493,30497,30----0 --
18-09-26 250,00--483,56-- -- 483,55487,55----0 --
18-09-26 300,00232,68435,91-203,23 -46,6% 435,40439,40232,68232,681 13-11
18-09-26 340,00342,72397,78-- -- 397,25401,25342,72342,722 15-1
18-09-26 350,00396,65388,31-- -- 387,80391,80396,65396,651 25-2
18-09-26 360,00175,08378,87-203,79 -53,8% 378,35382,35175,08174,403 31-12
18-09-26 380,00192,85360,09-- -- 356,65367,20192,98192,853 2-1
18-09-26 400,00300,50341,49-- -- 338,05348,60300,50300,501 10-2
18-09-26 420,00307,76323,01-- -- 319,65330,20307,76301,672 21-1
18-09-26 440,00252,50304,86-- -- 301,50312,05252,50252,502 3-3
18-09-26 460,00240,90287,01-- -- 283,65294,20240,90240,901 3-3
18-09-26 480,00271,04269,42-- -- ----271,04271,041 26-2
18-09-26 500,00202,00252,27-- -- ----202,00201,002 19-3
18-09-26 550,00188,79211,32-- -- ----188,79188,792 10-3
18-09-26 600,00174,00173,80+0,20 +0,1% 172,80176,80174,00175,502 15:43
18-09-26 650,00140,00139,90-- -- 138,65142,30144,00140,0014 8-4
18-09-26 700,00109,40110,32-0,92 -0,8% 108,85112,85109,40106,004 17:24
18-09-26 750,0077,8585,23-7,38 -8,7% 84,4087,1582,9077,854 13:25
18-09-26 800,0062,5064,66-2,16 -3,3% 63,9566,7562,5061,852 09:59
18-09-26 850,0047,5048,51-- -- 47,8049,8048,7045,305 8-4
18-09-26 900,0038,0035,83-- -- ----38,0032,955 8-4
18-09-26 1.000,0019,5019,16-- -- 18,3520,3019,5019,501 8-4
18-09-26 1.200,004,005,66-- -- ----4,004,004 27-3
18-09-26 1.400,002,272,21-- -- ----2,272,232 8-4
18-12-26 180,00--554,48-- -- --------0 --
18-12-26 200,00509,50535,80-- -- 531,85542,40509,50509,505 21-1
18-12-26 220,00--516,13-- -- --------0 --
18-12-26 240,00473,95497,12-- -- ----473,95473,951 30-1
18-12-26 250,00408,52487,61-- -- 487,20491,20408,52408,4731 30-3
18-12-26 280,00380,94459,29-- -- ----380,94380,7029 30-3
18-12-26 300,00382,42440,54-- -- ----382,88382,422 7-4
18-12-26 350,00340,00394,29-- -- ----340,00337,756 3-3
18-12-26 380,00312,50367,07-- -- 363,55374,10312,50312,504 3-3
18-12-26 400,00259,27349,27-- -- ----259,27258,923 23-3
18-12-26 420,00339,22331,77-- -- ----339,22339,221 26-2
18-12-26 440,00262,25314,58-- -- ----263,50261,804 3-3
18-12-26 450,00316,00306,13-- -- 305,70309,70316,00316,001 8-4
18-12-26 460,00247,00297,73-- -- 297,30301,30247,00247,004 3-3
18-12-26 480,00272,00281,33-- -- ----272,00272,004 4-3
18-12-26 500,00182,20265,28-- -- ----182,20182,206 23-3
18-12-26 550,00220,42227,25-6,83 -3,0% 224,00233,00220,42220,4220 11:01
18-12-26 600,00195,00192,11-- -- 191,40195,40195,00185,005 8-4
18-12-26108650,00160,00160,79+2,76 +1,7% 90,00--160,00155,002 17:17
18-12-26 700,00133,00132,63-- -- 131,60135,60133,00127,506 8-4
18-12-26 750,00104,50108,77-4,27 -3,9% ----104,50102,502 15:08
18-12-26 800,0084,0088,62-4,62 -5,2% ----84,0084,001 16:34
18-12-26 850,0073,5071,25-- -- 70,2573,6573,5072,0024 8-4
18-12-26 900,0055,0057,32-2,32 -4,0% ----55,0055,003 11:44
18-12-26 1.000,0035,0036,14-1,14 -3,2% 35,1538,1535,0035,0016 15:30
18-12-26 1.200,0013,2015,17-1,97 -13,0% ----13,2013,201 13:32
18-12-26 1.400,006,706,44-- -- 5,257,156,706,701 26-3
19-03-27 250,00433,12490,35-- -- 491,25495,25433,12433,121 7-4
19-03-27 300,00--445,55-- -- 445,25449,25----0 --
19-03-27 350,00--400,67-- -- 396,85407,40----0 --
19-03-27 400,00--357,42-- -- 353,75364,30----0 --
19-03-27 460,00--308,26-- -- 305,15314,80----0 --
19-03-27 480,00--292,64-- -- --------0 --
19-03-27 500,00--277,44-- -- 276,90280,90----0 --
19-03-27 550,00177,35241,20-- -- 240,65244,65180,00177,3523 2-4
19-03-27 600,00163,86208,75-- -- 207,70211,70163,86163,861 24-3
19-03-27 650,00--178,65-- -- 177,15181,15----0 --
19-03-27 700,00147,60151,70-4,10 -2,7% 90,00--147,60147,601 15:21
19-03-27 750,0085,25127,96-- -- 126,80130,6085,2585,251 2-4
19-03-27 800,00--107,73-- -- --------0 --
19-03-27 850,0060,7590,19-- -- ----60,7560,751 27-3
19-03-27 900,00--75,27-- -- --------0 --
19-03-27 1.000,0032,5751,98-- -- 50,9554,0532,5732,571 2-4
19-03-27 1.200,0022,7524,22-- -- ----22,7522,751 8-4
19-03-27 1.400,00------ -- --------0 --
18-06-27 200,00476,12540,20-- -- 537,00546,55476,12476,121 5-2
18-06-27 240,00459,25503,78-- -- ----459,25459,251 16-1
18-06-27 250,00471,16494,63-- -- 490,95500,80471,16470,895 21-1
18-06-27 300,00405,50449,63-- -- 446,25456,10405,50405,501 16-1
18-06-27 350,00367,00406,00-- -- 402,85412,70367,00367,001 10-2
18-06-27 400,00300,00364,37-- -- 361,20371,05300,00300,001 1-4
18-06-27 450,00319,14324,50-- -- ----319,14319,141 22-1
18-06-27 500,00236,40287,99-- -- 286,00292,30239,00236,402 2-4
18-06-27 600,00166,50221,24-- -- 219,70225,65166,50166,501 27-3
18-06-27 700,00165,00167,33-- -- ----165,00165,001 8-4
18-06-27 800,00121,50123,92-2,42 -2,0% --126,00124,50121,502 16:08
18-06-27 900,0068,2591,43-- -- 90,5594,0068,2568,004 1-4
18-06-27 1.000,0065,7167,24-- -- 65,8569,6065,7165,004 8-4
18-06-27 1.200,0036,2036,19-- -- 35,1038,0037,6036,204 8-4
18-06-27371.600,007,9012,15+0,93 +7,7% ----7,907,903 31-3
17-12-27 200,00517,86544,66-- -- 543,00550,00517,86517,455 26-1
17-12-27 240,00382,00509,16-- -- 507,55514,55382,00382,001 6-1
17-12-27 250,00448,51500,41-- -- 498,80505,80448,51448,511 6-3
17-12-27 280,00428,60474,49-- -- ----429,75428,604 16-1
17-12-27 300,00419,00457,53-- -- ----419,00419,001 19-1
17-12-27 350,00410,85416,45-5,60 -1,3% ----410,85410,851 11:49
17-12-27 400,00359,90377,45-- -- ----359,90358,882 4-3
17-12-27 450,00345,05340,75-- -- 339,15346,15345,05345,052 8-4
17-12-27 500,00300,00306,40-- -- 304,80311,80300,00300,001 8-4
17-12-27 550,00278,00274,55-- -- 272,85279,70278,00278,001 8-4
17-12-27 600,00186,30245,30-- -- 242,80251,15186,30186,301 2-4
17-12-27107700,00191,20193,87-2,67 -1,4% 193,35198,95191,20185,902 15:30
17-12-27 800,00154,00152,31+1,69 +1,1% 100,00--154,00154,001 15:37
17-12-27 900,00120,00119,77+0,23 +0,2% 119,15124,20120,00120,001 15:36
17-12-27 1.000,0073,2594,26-- -- 93,1596,3073,2573,154 1-4
17-12-27 1.200,0059,0058,33-- -- 57,1561,2059,0057,002 8-4
17-12-27 1.600,0026,0024,16-- -- ----26,0025,003 8-4
15-12-28 150,00471,75595,15-- -- ----471,75471,751 14-1
15-12-28 200,00246,36553,14-306,78 -55,5% ----246,36246,361 5-9
15-12-28 250,00--512,75-- -- --------0 --
15-12-28 280,00--489,15-- -- 483,85498,15----0 --
15-12-28 300,00457,00472,93-- -- 468,50482,85457,00457,002 23-2
15-12-28 350,00--436,58-- -- 431,70446,05----0 --
15-12-28 400,00204,10401,72-197,62 -49,2% ----204,10204,102 20-11
15-12-28 450,00359,70368,59-- -- 365,15378,05359,70359,702 8-4
15-12-28 500,00286,30339,04-- -- ----286,30286,301 7-4
15-12-28 550,00241,00311,11-- -- 307,65318,70241,00241,001 23-3
15-12-28 600,00281,50285,12-- -- ----281,50281,501 8-4
15-12-28 700,00194,75239,22-- -- 236,05246,20194,75194,751 1-4
15-12-28 800,00198,15200,90-2,75 -1,4% 197,15207,30198,15198,151 10:48
15-12-28 900,00165,78169,27-- -- ----165,78159,602 5-3
15-12-28 1.000,00145,00143,39-- -- 138,90147,75145,00145,003 8-4
15-12-28 1.200,0097,50101,95-- -- 99,35107,1097,5097,501 8-4
15-12-28 1.600,0044,2555,86-- -- 53,0560,1544,3544,256 1-4
21-12-29 150,00586,95597,69-- -- 593,80612,25586,95586,646 24-2
21-12-29 200,00381,00562,28-181,28 -32,2% ----381,00381,001 6-10
21-12-29 250,00234,18524,90-290,72 -55,4% 517,40535,95234,18234,181 10-9
21-12-29 280,00393,00502,70-- -- ----393,00393,003 31-3
21-12-29 300,00409,15490,15-- -- ----409,15409,151 15-1
21-12-29 350,00252,61456,69-204,08 -44,7% ----252,61252,613 16-12
21-12-29 400,00400,00423,71-- -- ----400,00400,001 18-2
21-12-29 450,00375,00394,33-- -- ----375,00375,003 29-1
21-12-29 500,00318,00367,13-- -- ----318,00313,003 19-3
21-12-29 550,00350,00341,90-- -- ----350,00350,001 8-4
21-12-29 600,00327,00318,55-- -- 312,95327,45327,00322,002 8-4
21-12-29 700,00285,00276,80-- -- 270,45285,00285,00285,001 8-4
21-12-29 800,00243,49239,89-- -- 234,35247,85243,49243,492 26-2
21-12-29 900,00200,15209,06-8,91 -4,3% 203,45217,00200,15200,151 10:48
21-12-29 1.000,00144,19182,57-- -- ----144,19144,195 30-3
21-12-29 1.200,00117,50141,28-- -- 136,40147,90117,50117,501 29-1
21-12-29 1.600,00--89,27-- -- --------0 --
20-12-30 250,00--532,61-- -- --------0 --
20-12-30 300,00--503,13-- -- 493,45516,65----0 --
20-12-30 350,00--472,24-- -- 462,70485,95----0 --
20-12-30 400,00--443,59-- -- --------0 --
20-12-30 450,00273,84416,55-- -- 407,90428,75273,84273,842 5-1
20-12-30 500,00325,00391,45-- -- ----325,00325,007 2-4
20-12-30 600,00289,15345,54-- -- --380,00289,15284,004 2-4
20-12-30 700,00270,00306,54-- -- ----270,00270,001 9-2
20-12-30 800,00210,45272,66-- -- 266,75283,10210,45210,451 31-3
20-12-30 900,00185,62242,98-- -- 236,00253,45185,62185,625 30-3
20-12-30 1.000,00210,00217,41-7,41 -3,4% ----210,00210,002 13:12
20-12-30 1.200,00142,85175,99-- -- ----142,85142,854 1-4
20-12-30 1.600,00112,00121,12-- -- 114,95129,25112,00110,005 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?