Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 690,80680,20+10,60 +1,6% 703,20684,40194.23817:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-3-2026)
Totaal volume 953 (635 Calls, 318 Puts)
Totaal open interest bij opening 2.554 (1.135 Calls, 1.419 Puts)
Call / Put ratio 2,00
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 140,00--541,84-- -- --------0 --
20-03-26 160,00--521,85-- -- --------0 --
20-03-26 180,00--501,88-- -- --------0 --
20-03-2648200,00362,60481,92-1,68 -0,3% ----362,60362,601 2-1
20-03-26 220,00--461,97-- -- --------0 --
20-03-26 240,00378,00442,03-- -- ----378,00378,001 9-1
20-03-26 250,00--432,07-- -- --------0 --
20-03-26 260,00--422,11-- -- --------0 --
20-03-26 280,00--402,17-- -- --------0 --
20-03-26 300,00393,64382,22-- -- ----394,41392,8615 10-2
20-03-26 320,00--362,27-- -- --------0 --
20-03-26 340,00344,29342,29-- -- ----344,29344,253 16-1
20-03-2626350,00370,45332,30-2,03 -0,6% ----370,45370,453 29-1
20-03-26 360,00355,00322,30-- -- ----355,00355,001 12-3
20-03-26 380,00329,00302,29-- -- ----329,00329,001 20-1
20-03-26 400,00275,00282,28-- -- ----275,00275,001 3-3
20-03-26 420,00265,32262,26-- -- ----265,32265,321 17-2
20-03-26 440,00280,51242,25-- -- ----280,51280,511 12-3
20-03-26 450,00227,00232,24-- -- ----227,00227,0011 6-3
20-03-26 460,00221,91222,24-- -- ----221,91221,911 16-3
20-03-26 470,00220,00212,23-- -- ----220,00220,001 13-3
20-03-26 480,00225,42202,23-- -- ----225,42225,422 2-3
20-03-26 490,00201,00192,24-- -- ----201,00201,001 15-1
20-03-26 500,00183,65182,24-- -- ----183,65183,653 16-3
20-03-26 520,00164,10162,28-- -- ----164,10164,101 16-3
20-03-26 540,00144,20142,37-- -- ----144,20144,201 16-3
20-03-26 550,00131,15132,43-1,28 -1,0% ----131,15123,0011 17-3
20-03-26 560,00122,50122,53-- -- ----122,50122,504 16-3
20-03-26 580,00102,43103,04-0,61 -0,6% ----102,4391,008 17-3
20-03-26 600,0081,9583,51-1,56 -1,9% ----81,9569,5028 17-3
20-03-26 610,00--73,97-- -- --------0 --
20-03-26 620,0050,5064,59-14,09 -21,8% ----50,5050,501 17-3
20-03-26 630,0040,0055,63-- -- ----40,0040,001 9-3
20-03-26 640,0051,2747,05-- -- ----52,1951,276 16-3
20-03-26 650,0036,5039,14-2,64 -6,7% ----40,9526,409 17-3
20-03-26 660,0021,5031,72-10,22 -32,2% ----21,5220,668 17-3
20-03-26 670,0020,0025,25-5,25 -20,8% ----20,0015,009 17-3
20-03-26 680,0020,4519,63+0,82 +4,2% ----20,5011,7020 17-3
20-03-26 690,0013,0514,83-1,78 -12,0% ----15,407,5017 17-3
20-03-26193700,009,0010,82-1,82 -16,8% --9,5011,004,9752 17-3
20-03-26 710,006,007,80-1,80 -23,1% ----6,753,6838 17-3
20-03-26 720,004,005,46-1,46 -26,7% --10,005,252,0833 17-3
20-03-26 730,003,253,74-0,49 -13,1% ----3,801,5013 17-3
20-03-26 740,001,552,55-1,00 -39,2% 0,70--2,501,1032 17-3
20-03-26 750,001,401,66-0,26 -15,7% ----1,401,405 17-3
20-03-26 760,000,651,06-0,41 -38,7% ----0,650,416 17-3
20-03-26 770,001,100,69-- -- ----1,101,101 16-3
20-03-26 780,000,400,41-0,01 -2,4% ----0,400,403 17-3
20-03-26 800,000,320,31-- -- 0,10--0,350,2822 16-3
20-03-26 840,000,150,04-- -- ----0,150,151 13-3
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--432,56-- -- --------0 --
17-04-26 300,00--383,11-- -- --------0 --
17-04-26 350,00--333,52-- -- --------0 --
17-04-26 400,00--284,20-- -- --------0 --
17-04-26 420,00265,95264,45-- -- ----265,95265,952 17-2
17-04-26 440,00249,70244,85-- -- ----249,70249,701 6-2
17-04-26 460,00263,11225,12-- -- ----263,11263,111 12-3
17-04-26 480,00205,21205,75-- -- ----205,21205,211 16-3
17-04-26 500,00190,70186,55-- -- ----190,70190,702 16-3
17-04-262520,00190,26167,47-2,05 -1,2% ----190,26190,261 10-3
17-04-26 540,00153,45148,78-- -- ----153,45153,451 6-3
17-04-26 560,00138,97130,16-- -- ----138,97138,971 12-3
17-04-26 580,00144,50112,55-- -- ----144,50144,501 6-3
17-04-26 600,0084,8896,10-11,22 -11,7% --120,0084,8884,8810 17-3
17-04-26 620,0096,9180,82-- -- ----97,4296,912 13-3
17-04-26 640,0072,4666,56-- -- ----72,4672,461 16-3
17-04-26 660,0046,4053,53-7,13 -13,3% ----46,4043,902 17-3
17-04-26 680,0041,0042,29-1,29 -3,1% ----45,0033,5019 17-3
17-04-26 700,0033,0032,84+0,16 +0,5% --56,0033,0026,0016 17-3
17-04-26 720,0023,5525,01-1,46 -5,8% ----25,0019,2018 17-3
17-04-26 740,0019,4018,63+0,77 +4,1% ----19,4019,402 17-3
17-04-26 760,0013,1513,73-0,58 -4,2% ----14,5010,9518 17-3
17-04-26 780,0010,109,95+0,15 +1,5% ----10,107,606 17-3
17-04-26 800,006,507,03-0,53 -7,5% ----6,606,502 17-3
17-04-26 840,003,223,76-0,54 -14,4% ----3,222,756 17-3
17-04-26 880,001,802,01-0,21 -10,4% ----1,801,3015 17-3
17-04-26 920,001,001,11-0,11 -9,9% ----1,001,001 17-3
15-05-26 350,00--335,34-- -- --------0 --
15-05-26 400,00--286,69-- -- --------0 --
15-05-26 440,00--248,15-- -- --------0 --
15-05-26 450,00--238,53-- -- --------0 --
15-05-26 460,00--228,86-- -- --------0 --
15-05-26 480,00--210,15-- -- --------0 --
15-05-26 500,00--191,88-- -- --------0 --
15-05-26 520,00174,66173,69-- -- ----174,66174,661 3-3
15-05-26 540,00--156,47-- -- --------0 --
15-05-26 560,00--139,54-- -- --------0 --
15-05-26 580,00152,07123,42-- -- ----152,07152,071 23-2
15-05-26 600,00136,28108,38-- -- ----136,28135,382 4-3
15-05-26 620,00122,5394,30-- -- ----122,53122,442 4-3
15-05-26 640,0077,2181,29-4,08 -5,0% ----77,2177,212 17-3
15-05-26 660,0068,0069,44-1,44 -2,1% 50,00--68,0068,001 17-3
15-05-26 680,0059,0058,39+0,61 +1,0% ----59,0051,454 17-3
15-05-26 700,0041,9248,94-7,02 -14,3% --72,0041,9241,003 17-3
15-05-26 720,0033,6540,73-7,08 -17,4% ----33,8033,655 17-3
15-05-26 740,0028,4233,36-4,94 -14,8% --40,0028,4228,426 17-3
15-05-26 760,0024,0027,27-3,27 -12,0% ----24,0022,504 17-3
15-05-2614780,0019,1521,88-1,27 -5,8% ----19,1518,959 17-3
15-05-26 800,0017,4917,65-0,16 -0,9% ----17,9914,755 17-3
15-05-26 840,0011,0611,27-0,21 -1,9% ----11,5411,054 17-3
15-05-26 880,008,557,06-- -- ----8,558,552 16-3
15-05-26 920,003,394,40-1,01 -23,0% ----3,393,391 17-3
19-06-26 140,00355,19542,65-187,46 -34,5% ----355,19355,116 25-9
19-06-26 160,00--522,87-- -- --------0 --
19-06-26 180,00338,94503,13-164,19 -32,6% ----338,94338,941 31-12
19-06-26 200,00513,70483,40-- -- ----513,70513,701 20-2
19-06-26 220,00204,00463,66-259,66 -56,0% ----204,00204,001 19-8
19-06-26 240,00263,36443,93-180,57 -40,7% ----263,36263,361 3-12
19-06-26 250,00276,11434,09-157,98 -36,4% ----276,11276,115 13-11
19-06-26 280,00213,00404,60-191,60 -47,4% ----213,00213,001 18-9
19-06-26 300,00322,75384,94-- -- ----322,75322,751 6-1
19-06-26 320,00359,33365,33-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40345,88-- -- ----366,40366,401 18-2
19-06-26 350,00315,51336,17-- -- ----315,51315,516 15-1
19-06-26 360,00318,00326,46-- -- ----318,00318,001 15-1
19-06-26 380,00187,00307,33-120,33 -39,2% ----187,00187,002 13-10
19-06-26 400,00287,70288,37-- -- ----287,70287,701 3-3
19-06-26 420,00276,75269,37-- -- ----276,75276,752 19-1
19-06-26 440,00200,33250,66-- -- ----200,33200,332 7-1
19-06-26 450,00270,42241,44-- -- ----270,42270,421 2-2
19-06-26 460,00228,00231,87-- -- ----228,00228,001 6-3
19-06-26 480,00248,77213,67-- -- ----257,01246,458 24-2
19-06-26 500,00209,03195,93-- -- ----209,03209,031 13-3
19-06-26 550,00170,00154,23-- -- --250,00170,00170,002 10-3
19-06-26 600,00133,50117,55-- -- ----133,50133,502 10-3
19-06-26 650,0089,0085,96+3,04 +3,5% ----89,0076,006 17-3
19-06-26 700,0053,7260,38-6,66 -11,0% ----53,7251,959 17-3
19-06-26 720,0057,5551,81-- -- ----62,7057,558 13-3
19-06-26115750,0040,0041,06-1,54 -3,8% ----40,0040,007 17-3
19-06-26 800,0023,8027,14-3,34 -12,3% --35,0023,8022,754 17-3
19-06-26 850,0022,0517,79-- -- ----22,0522,052 10-3
19-06-26 900,009,3411,60-2,26 -19,5% ----9,349,341 17-3
19-06-26 1.000,008,004,95-- -- ----8,008,003 11-3
19-06-26 1.200,002,761,55-- -- ----2,762,765 23-2
19-06-26 1.400,00--0,57-- -- --------0 --
18-09-26 160,00397,63523,92-126,29 -24,1% ----397,63397,6317 9-12
18-09-26 180,00343,69504,30-160,61 -31,8% ----343,69343,691 13-11
18-09-26 200,00421,50484,70-- -- ----421,50421,501 6-1
18-09-26 220,00--465,16-- -- --------0 --
18-09-26 240,00--445,71-- -- --------0 --
18-09-26 250,00--436,42-- -- --------0 --
18-09-26 300,00232,68388,62-155,94 -40,1% ----232,68232,681 13-11
18-09-26 340,00342,72350,98-- -- ----342,72342,722 15-1
18-09-26 350,00396,65341,78-- -- ----396,65396,651 25-2
18-09-26 360,00175,08332,51-157,43 -47,3% ----175,08174,403 31-12
18-09-26 380,00192,85314,22-- -- ----192,98192,853 2-1
18-09-26 400,00300,50296,18-- -- ----300,50300,501 10-2
18-09-26 420,00307,76278,03-- -- ----307,76301,672 21-1
18-09-26 440,00252,50260,85-- -- ----252,50252,502 3-3
18-09-26 460,00240,90243,98-- -- ----240,90240,901 3-3
18-09-26 480,00271,04227,41-- -- ----271,04271,041 26-2
18-09-26 500,00204,00211,47-- -- ----204,00204,001 3-3
18-09-26 550,00188,79174,48-- -- ----188,79188,792 10-3
18-09-26 600,00139,00141,20-2,20 -1,6% ----143,50131,7040 17-3
18-09-26 650,00112,35112,26+0,09 +0,1% ----112,35102,805 17-3
18-09-26 700,0085,6187,60-1,99 -2,3% ----85,6178,884 17-3
18-09-26 750,0065,4367,53-2,10 -3,1% ----65,4365,435 17-3
18-09-26 800,0052,8051,37-- -- ----52,8052,803 16-3
18-09-26 850,0040,2538,76-- -- ----40,2538,903 16-3
18-09-26 900,0025,9929,18-3,19 -10,9% ----25,9925,991 17-3
18-09-26 1.000,0016,8516,64+0,21 +1,3% ----16,8514,803 17-3
18-09-26 1.200,006,005,68-- -- ----6,006,001 16-3
18-09-26 1.400,002,732,60+0,13 +5,0% ----2,732,735 17-3
18-12-26 180,00--506,11-- -- --------0 --
18-12-26 200,00509,50487,23-- -- ----509,50509,505 21-1
18-12-26 220,00--468,36-- -- --------0 --
18-12-26 240,00473,95449,49-- -- ----473,95473,951 30-1
18-12-26 250,00442,31440,16-- -- ----442,31442,311 6-3
18-12-26 280,00352,00412,22-- -- ----352,00352,002 7-1
18-12-26 300,00396,25393,72+2,53 +0,6% ----396,25396,251 17-3
18-12-26 350,00340,00348,36-- -- ----340,00337,756 3-3
18-12-26 380,00312,50321,99-- -- ----312,50312,504 3-3
18-12-26 400,00323,29304,85-- -- ----323,29322,233 13-3
18-12-26 420,00339,22288,16-- -- ----339,22339,221 26-2
18-12-26 440,00262,25271,73-- -- ----263,50261,804 3-3
18-12-26 450,00253,80263,81-- -- ----255,00253,805 3-3
18-12-26 460,00247,00256,07-- -- ----247,00247,004 3-3
18-12-26 480,00272,00240,45-- -- ----272,00272,004 4-3
18-12-26 500,00225,75225,97-- -- ----225,75225,751 16-3
18-12-26 550,00191,00191,52-0,52 -0,3% ----191,00180,002 17-3
18-12-26 600,00150,86160,19-9,33 -5,8% ----150,91148,1921 17-3
18-12-26 650,00143,55132,41-- -- ----143,55142,403 12-3
18-12-26 700,00108,40108,63-0,23 -0,2% ----112,00100,0034 17-3
18-12-26 750,0087,0088,31-1,31 -1,5% ----87,0082,502 17-3
18-12-26 800,0065,2771,41-6,14 -8,6% --90,0066,0065,272 17-3
18-12-26 850,0054,0558,20-4,15 -7,1% ----54,0554,051 17-3
18-12-26 900,0052,7546,87-- -- ----53,5052,2510 10-3
18-12-26 1.000,0025,7530,20-4,45 -14,7% ----25,7525,751 17-3
18-12-26 1.200,0013,5012,98+0,52 +4,0% ----13,5013,501 17-3
18-12-26 1.400,006,506,17+0,33 +5,3% ----6,505,2012 17-3
18-06-27 200,00476,12491,35-- -- ----476,12476,121 5-2
18-06-27 240,00459,25455,50-- -- ----459,25459,251 16-1
18-06-27 250,00471,16446,45-- -- ----471,16470,895 21-1
18-06-271300,00405,50402,28-1,54 -0,4% ----405,50405,501 16-1
18-06-27 350,00367,00359,81-- -- ----367,00367,001 10-2
18-06-27 400,00370,27319,45-- -- ----370,27370,271 26-2
18-06-27 450,00319,14281,93-- -- ----319,14319,141 22-1
18-06-27 500,00252,00247,32-- -- ----252,00252,001 13-3
18-06-27 600,00175,00187,24-- -- ----175,00175,001 9-3
18-06-27 700,00141,30138,98-- -- ----141,30141,301 13-3
18-06-27 800,00111,96102,54-- -- ----111,96111,961 10-3
18-06-27 900,0075,7575,19+0,56 +0,7% --100,1075,7575,751 17-3
18-06-27 1.000,0058,2555,18-- -- ----58,2558,255 16-3
18-06-27 1.200,0031,8030,05-- -- ----31,8031,801 3-3
18-06-27 1.600,0014,5010,49-- -- ----14,5014,5010 5-3
17-12-27 200,00517,86496,64-- -- ----517,86517,455 26-1
17-12-27 240,00382,00461,60-- -- ----382,00382,001 6-1
17-12-27 250,00448,51452,96-- -- ----448,51448,511 6-3
17-12-27 280,00428,60427,51-- -- ----429,75428,604 16-1
17-12-27 300,00419,00410,92-- -- ----419,00419,001 19-1
17-12-27 350,00382,99371,12-- -- ----382,99382,991 17-2
17-12-27 400,00359,90333,82-- -- ----359,90358,882 4-3
17-12-27 450,00288,50298,92-- -- ----288,50288,501 17-2
17-12-27 500,00291,61266,86-- -- ----292,08290,815 4-3
17-12-27 550,00229,00237,43-8,43 -3,6% ----229,00229,001 17-3
17-12-2757600,00199,36210,54-1,58 -0,8% ----199,36199,192 17-3
17-12-27 700,00157,00165,13-8,13 -4,9% ----157,00157,002 17-3
17-12-27 800,00121,00129,34-8,34 -6,4% ----122,00121,004 17-3
17-12-27 900,00109,99100,34-- -- ----109,99109,462 10-3
17-12-27 1.000,0069,0078,51-- -- ----69,0069,001 9-3
17-12-27 1.200,0047,5049,84-2,34 -4,7% ----47,5047,501 17-3
17-12-27 1.600,0021,8221,22-- -- ----24,5021,822 6-3
15-12-28 150,00471,75545,64-- -- ----471,75471,751 14-1
15-12-28 200,00246,36504,46-258,10 -51,2% ----246,36246,361 5-9
15-12-28 250,00--464,96-- -- --------0 --
15-12-28 280,00--442,60-- -- --------0 --
15-12-28 300,00457,00427,76-- -- ----457,00457,002 23-2
15-12-28 350,00--392,84-- -- --------0 --
15-12-28 400,00204,10359,59-155,49 -43,2% ----204,10204,102 20-11
15-12-28 450,00345,05328,89-- -- ----345,05345,051 21-1
15-12-28 500,00334,00299,57-- -- ----334,00334,001 12-3
15-12-28 550,00297,77273,59-- -- ----304,73296,058 24-2
15-12-28 600,00239,36249,44-10,08 -4,0% ----239,36239,361 17-3
15-12-28 700,00221,00207,59-- -- ----221,00221,001 10-3
15-12-28 800,00163,00173,13-10,13 -5,9% ----163,00163,001 17-3
15-12-28 900,00165,78144,97-- -- ----165,78159,602 5-3
15-12-28 1.000,00146,00121,65-- -- ----146,00146,005 26-2
15-12-28 1.200,00102,0087,70-- -- ----102,00102,001 5-3
15-12-28 1.600,0057,5048,69-- -- ----57,6057,502 25-2
21-12-29 150,00586,95552,05-- -- ----586,95586,646 24-2
21-12-29 200,00381,00514,54-133,54 -26,0% ----381,00381,001 6-10
21-12-29 250,00234,18477,75-243,57 -51,0% ----234,18234,181 10-9
21-12-29 280,00478,90457,55-- -- ----478,90478,902 23-2
21-12-29 300,00409,15442,78-- -- ----409,15409,151 15-1
21-12-29 350,00252,61411,30-158,69 -38,6% ----252,61252,613 16-12
21-12-29 400,00400,00381,51-- -- ----400,00400,001 18-2
21-12-29 450,00375,00353,32-- -- ----375,00375,003 29-1
21-12-29 500,00315,70327,67-- -- ----315,70315,705 15-1
21-12-29 550,00309,00303,73-- -- ----309,00309,001 20-1
21-12-29 600,00285,00281,41-- -- ----285,00285,001 16-3
21-12-29 700,00235,00241,98-6,98 -2,9% ----235,00235,001 17-3
21-12-29 800,00243,49209,03-- -- ----243,49243,492 26-2
21-12-29 900,00200,73181,55-- -- ----200,73200,731 5-3
21-12-29 1.000,00147,35158,03-- -- ----147,35147,351 9-3
21-12-29 1.200,00117,50121,85-- -- ----117,50117,501 29-1
21-12-29 1.600,00--77,84-- -- --------0 --
20-12-30 250,00--485,71-- -- --------0 --
20-12-30 300,00--457,02-- -- --------0 --
20-12-30 350,00--427,90-- -- --------0 --
20-12-30 400,00--400,65-- -- --------0 --
20-12-30 450,00273,84374,23-- -- ----273,84273,842 5-1
20-12-30 500,00329,75351,20-- -- ----333,00329,752 9-3
20-12-30 600,00326,00306,84-- -- --400,00326,00326,001 4-3
20-12-30 700,00270,00269,97-- -- ----270,00270,001 9-2
20-12-30 800,00256,66238,92-- -- ----256,66256,662 24-2
20-12-30 900,00207,00212,10-- -- ----207,00207,001 16-2
20-12-30 1.000,00200,00189,39-- -- ----200,00200,001 6-3
20-12-30 1.200,00163,00152,66-- -- ----163,00163,002 4-3
20-12-30 1.600,00112,00104,45-- -- ----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?