Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 708,60676,00+32,60 +4,8% 708,60689,20192.32617:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-3-2026)
Totaal volume 825 (376 Calls, 449 Puts)
Totaal open interest bij opening 2.024 (763 Calls, 1.261 Puts)
Call / Put ratio 0,84
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 140,00--536,93-- -- --------0 --
20-03-26 160,00--516,95-- -- --------0 --
20-03-26 180,00--496,97-- -- --------0 --
20-03-26 200,00362,60476,99-- -- ----362,60362,601 2-1
20-03-26 220,00--457,01-- -- --------0 --
20-03-26 240,00378,00437,03-- -- ----378,00378,001 9-1
20-03-26 250,00--427,03-- -- --------0 --
20-03-26 260,00--417,04-- -- --------0 --
20-03-26 280,00--397,06-- -- --------0 --
20-03-26 300,00393,64377,08-- -- ----394,41392,8615 10-2
20-03-26 320,00--357,10-- -- --------0 --
20-03-26 340,00344,29337,13-- -- ----344,29344,253 16-1
20-03-26 350,00370,45327,14-- -- ----370,45370,453 29-1
20-03-26 360,00223,57317,16-- -- ----223,57223,571 5-1
20-03-26 380,00329,00297,20-- -- ----329,00329,001 20-1
20-03-26 400,00275,00277,29-- -- ----275,00275,001 3-3
20-03-26 420,00265,32257,41-- -- ----265,32265,321 17-2
20-03-26 440,00239,00237,61-- -- ----239,00239,001 3-3
20-03-26 450,00227,00227,73-- -- ----227,00227,0011 6-3
20-03-26 460,00208,50217,87-9,37 -4,3% ----208,50191,005 9-3
20-03-26 470,00216,00208,00-- -- ----216,00216,001 17-2
20-03-26 480,00225,42198,19-- -- ----225,42225,422 2-3
20-03-26 490,00201,00188,38-- -- ----201,00201,001 15-1
20-03-26 500,00181,71178,56-- -- ----181,71181,711 3-3
20-03-26 520,00168,92159,08-- -- ----168,92167,542 6-3
20-03-26 540,00147,15139,73-- -- ----147,15147,151 6-3
20-03-26 550,00112,38130,18-17,80 -13,7% ----112,38110,006 9-3
20-03-26 560,0096,06120,69-24,63 -20,4% ----96,0696,061 9-3
20-03-26 580,0085,50102,14-16,64 -16,3% ----85,5085,501 9-3
20-03-26 600,0062,5384,47-21,94 -26,0% ----62,5362,531 9-3
20-03-26 610,00------ -- --------0 --
20-03-26 620,00119,0068,35-- -- ----119,00119,001 5-3
20-03-26 630,0040,00---- -- ----40,0040,001 9-3
20-03-26 640,0048,4052,95-- -- ----53,0548,154 6-3
20-03-26 650,0038,7146,31-7,60 -16,4% ----38,9033,0015 9-3
20-03-26 660,0031,1539,88-8,73 -21,9% ----31,1528,004 9-3
20-03-26 670,0027,5034,13-6,63 -19,4% ----27,5021,504 9-3
20-03-26 680,0025,0028,85-3,85 -13,3% --90,0025,0018,258 9-3
20-03-26 690,0028,0024,20-- -- ----29,7022,204 6-3
20-03-26 700,0017,0520,00-2,95 -14,8% 5,00--17,0511,5017 9-3
20-03-26 710,0010,8016,42-5,62 -34,2% ----10,8010,801 9-3
20-03-26 720,009,1513,56-4,41 -32,5% --44,509,207,4020 9-3
20-03-26 730,0012,5010,78-- -- ----16,2011,4518 6-3
20-03-26 740,006,008,76-2,76 -31,5% 3,00--6,004,509 9-3
20-03-26 750,004,907,03-2,13 -30,3% ----4,903,606 9-3
20-03-26 760,003,005,69-2,69 -47,3% ----3,433,005 9-3
20-03-26 770,002,604,37-1,77 -40,5% ----2,602,601 9-3
20-03-26 780,002,593,56-0,97 -27,2% ----2,591,1513 9-3
20-03-26 800,001,251,94-0,69 -35,6% 0,10--1,251,251 9-3
20-03-26 840,000,801,00-- -- ----0,810,804 6-3
20-03-26 880,000,500,30-- -- ----0,500,501 6-3
20-03-26 900,000,140,17-0,03 -17,6% ----0,140,141 9-3
20-03-26 920,000,060,09-0,03 -33,3% ----0,060,061 9-3
20-03-26 1.000,000,520,01-- -- ----0,520,522 24-2
20-03-263351.200,000,300,03-- -- ----0,300,2520 9-2
17-04-26 250,00--428,25-- -- --------0 --
17-04-26 300,00--378,93-- -- --------0 --
17-04-26 350,00--329,47-- -- --------0 --
17-04-26 400,00--280,28-- -- --------0 --
17-04-26 420,00265,95260,95-- -- ----265,95265,952 17-2
17-04-261440,00249,70241,50-1,28 -0,5% ----249,70249,701 6-2
17-04-26 460,00277,98222,13-- -- ----277,98277,981 24-2
17-04-26 480,00230,66202,96-- -- ----230,66230,661 20-2
17-04-26 500,00184,38183,88-- -- ----184,38184,3810 6-3
17-04-26 520,00172,54165,38-- -- ----172,54172,541 6-3
17-04-26 540,00153,45147,16-- -- ----153,45153,451 6-3
17-04-26 560,00114,18129,69-15,51 -12,0% ----114,18114,181 9-3
17-04-26 580,00144,50113,03-- -- ----144,50144,501 6-3
17-04-26 600,00136,0097,35-- -- ----136,00127,006 4-3
17-04-26 620,0088,5782,90-- -- ----88,5788,571 6-3
17-04-26 640,0087,4869,33-- -- ----87,4887,481 6-3
17-04-26 660,0052,6057,27-4,67 -8,2% ----52,6044,806 9-3
17-04-26 680,0042,4746,39-3,92 -8,5% ----42,4735,0011 9-3
17-04-26 700,0033,4737,12-3,65 -9,8% --60,0033,4729,959 9-3
17-04-26 720,0024,2529,29-5,04 -17,2% ----24,5022,0031 9-3
17-04-26 740,0018,8422,89-4,05 -17,7% ----18,8418,805 9-3
17-04-26 760,0012,7217,63-4,91 -27,9% ----12,7212,722 9-3
17-04-26 780,0026,7013,58-- -- ----26,8526,705 5-3
17-04-26 800,008,6310,17-1,54 -15,1% ----8,637,507 9-3
17-04-26 840,005,226,03-0,81 -13,4% ----5,225,221 9-3
17-04-26 880,007,373,35-- -- ----7,377,371 5-3
17-04-26 920,001,952,22-- -- ----1,951,953 6-3
15-05-26 350,00--330,89-- -- --------0 --
15-05-26 400,00--282,51-- -- --------0 --
15-05-26 440,00------ -- --------0 --
15-05-26 450,00--235,37-- -- --------0 --
15-05-26 460,00--225,99-- -- --------0 --
15-05-26 480,00--207,56-- -- --------0 --
15-05-26 500,00--189,27-- -- --------0 --
15-05-26 520,00174,66171,87-- -- ----174,66174,661 3-3
15-05-26 540,00------ -- ---------- --
15-05-26 560,00--139,05-- -- --------0 --
15-05-26 580,00152,07123,76-- -- ----152,07152,071 23-2
15-05-26 600,00136,28109,26-- -- ----136,28135,382 4-3
15-05-262620,00122,5395,44-0,60 -0,6% ----122,53122,442 4-3
15-05-26 640,0071,2282,99-11,77 -14,2% ----71,2271,221 9-3
15-05-268660,0064,5071,72-0,39 -0,5% ----64,5061,705 9-3
15-05-26 680,0054,0561,21-7,16 -11,7% ----54,0554,051 9-3
15-05-26 700,0045,0052,06-7,06 -13,6% ----45,8043,005 9-3
15-05-26 720,0069,0043,88-- -- ----69,0069,002 5-3
15-05-26 740,0035,7736,73-- -- ----46,0135,772 6-3
15-05-26 760,0024,0030,51-6,51 -21,3% ----24,0024,001 9-3
15-05-26 780,0022,2025,23-3,03 -12,0% ----22,2022,201 9-3
15-05-26 800,0024,7420,74-- -- ----24,7424,741 6-3
15-05-26 840,0011,6513,83-2,18 -15,8% ----11,6510,502 9-3
15-05-26 880,007,459,24-1,79 -19,4% ----7,457,252 9-3
15-05-26 920,0011,006,50-- -- ----11,7511,008 5-3
19-06-26 140,00355,19539,82-184,63 -34,2% ----355,19355,116 25-9
19-06-26 160,00--519,09-- -- --------0 --
19-06-26 180,00338,94499,23-160,29 -32,1% ----338,94338,941 31-12
19-06-2662200,00513,70479,47-2,27 -0,5% ----513,70513,701 20-2
19-06-26 220,00204,00460,32-256,32 -55,7% ----204,00204,001 19-8
19-06-26 240,00263,36440,15-176,79 -40,2% ----263,36263,361 3-12
19-06-26 250,00276,11429,61-153,50 -35,7% ----276,11276,115 13-11
19-06-26 280,00213,00400,94-187,94 -46,9% ----213,00213,001 18-9
19-06-26 300,00322,75381,44-- -- ----322,75322,751 6-1
19-06-26 320,00359,33361,98-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40342,53-- -- ----366,40366,401 18-2
19-06-26238350,00315,51333,09-2,05 -0,6% ----315,51315,516 15-1
19-06-26 360,00318,00323,22-- -- ----318,00318,001 15-1
19-06-26 380,00187,00303,97-116,97 -38,5% ----187,00187,002 13-10
19-06-26 400,00287,70284,93-- -- ----287,70287,701 3-3
19-06-26 420,00276,75265,95-- -- ----276,75276,752 19-1
19-06-26 440,00200,33247,43-- -- ----200,33200,332 7-1
19-06-26 450,00270,42237,85-- -- ----270,42270,421 2-2
19-06-26 460,00228,00228,78-- -- ----228,00228,001 6-3
19-06-26 480,00248,77211,36-- -- ----257,01246,458 24-2
19-06-26 500,00238,00193,54-- -- ----238,00238,001 5-3
19-06-26 550,00201,00153,65-- -- --250,00201,00201,001 5-3
19-06-26 600,00110,30117,66-7,36 -6,3% ----110,30103,009 9-3
19-06-26 650,0080,0086,70-6,70 -7,7% ----80,0075,003 9-3
19-06-26 700,0059,8762,77-- -- ----59,8759,871 6-3
19-06-26 720,0047,5054,17-6,67 -12,3% ----47,5040,004 9-3
19-06-26 750,0039,5143,55-4,04 -9,3% ----39,6537,0015 9-3
19-06-26 800,0025,5030,11-4,61 -15,3% ----25,5025,503 9-3
19-06-26 850,0017,5020,55-3,05 -14,8% ----17,5017,502 9-3
19-06-26 900,0011,8014,12-2,32 -16,4% ----11,8010,002 9-3
19-06-26 1.000,009,006,33-- -- ----10,359,0048 5-3
19-06-26 1.200,002,761,12-- -- ----2,762,765 23-2
19-06-26 1.400,00--0,19-- -- --------0 --
18-09-26 160,00397,63518,95-121,32 -23,4% ----397,63397,6317 9-12
18-09-26 180,00343,69499,50-155,81 -31,2% ----343,69343,691 13-11
18-09-26 200,00421,50480,03-- -- ----421,50421,501 6-1
18-09-26 220,00--460,63-- -- --------0 --
18-09-26 240,00--441,39-- -- --------0 --
18-09-26 250,00--431,78-- -- --------0 --
18-09-26 300,00232,68384,03-151,35 -39,4% ----232,68232,681 13-11
18-09-26 340,00342,72346,92-- -- ----342,72342,722 15-1
18-09-26 350,00396,65337,30-- -- ----396,65396,651 25-2
18-09-26 360,00175,08328,38-153,30 -46,7% ----175,08174,403 31-12
18-09-26 380,00192,85309,90-- -- ----192,98192,853 2-1
18-09-26 400,00300,50292,10-- -- ----300,50300,501 10-2
18-09-26 420,00307,76274,51-- -- ----307,76301,672 21-1
18-09-26 440,00252,50257,39-- -- ----252,50252,502 3-3
18-09-26 460,00240,90240,64-- -- ----240,90240,901 3-3
18-09-26 480,00271,04224,47-- -- ----271,04271,041 26-2
18-09-26 500,00204,00208,92-- -- ----204,00204,001 3-3
18-09-26 550,00167,01172,46-- -- ----178,42167,0111 6-3
18-09-26 600,00135,50139,74-4,24 -3,0% ----135,50126,6026 9-3
18-09-26 650,00105,50111,24-5,74 -5,2% ----105,50100,003 9-3
18-09-26 700,00105,6587,29-- -- ----105,65105,651 6-3
18-09-26 750,0083,0067,68-- -- ----83,0083,009 6-3
18-09-26 800,0050,0552,00-1,95 -3,8% ----50,0548,254 9-3
18-09-26 850,0050,0039,95-- -- ----50,0050,007 4-3
18-09-26 900,0023,2530,63-7,38 -24,1% ----23,2523,251 9-3
18-09-26 1.000,0016,3817,85-1,47 -8,2% ----16,3816,381 9-3
18-09-26 1.200,007,356,51-- -- ----7,357,3513 3-3
18-09-26 1.400,00--3,37-- -- --------0 --
18-12-26 180,00--501,34-- -- --------0 --
18-12-26 200,00509,50482,53-- -- ----509,50509,505 21-1
18-12-26 220,00--463,65-- -- --------0 --
18-12-26 240,00473,95444,93-- -- ----473,95473,951 30-1
18-12-26 250,00442,31435,58-- -- ----442,31442,311 6-3
18-12-26 280,00352,00407,66-- -- ----352,00352,002 7-1
18-12-26 300,00392,20389,33-- -- ----392,20392,201 3-3
18-12-26 350,00340,00344,28-- -- ----340,00337,756 3-3
18-12-26 380,00312,50318,22-- -- ----312,50312,504 3-3
18-12-26 400,00318,00301,35-- -- ----318,00318,006 13-2
18-12-26 420,00339,22284,95-- -- ----339,22339,221 26-2
18-12-264440,00262,25268,93-0,40 -0,1% ----263,50261,804 3-3
18-12-26 450,00253,80260,98-- -- ----255,00253,805 3-3
18-12-26 460,00247,00253,43-- -- ----247,00247,004 3-3
18-12-26 480,00272,00238,40-- -- ----272,00272,004 4-3
18-12-26 500,00228,31223,72-- -- ----228,31228,311 6-3
18-12-26 550,00190,00189,67-- -- ----214,60186,5013 6-3
18-12-26 600,00144,11158,83-14,72 -9,3% ----144,11144,111 9-3
18-12-26 650,00125,00131,43-6,43 -4,9% ----125,00116,1011 9-3
18-12-26 700,0097,05107,88-10,83 -10,0% ----100,0095,004 9-3
18-12-26 750,0086,5088,25-- -- ----107,1586,505 6-3
18-12-26 800,0069,6071,87-2,27 -3,2% ----69,6062,0052 9-3
18-12-26 850,0056,8558,39-- -- ----59,1156,8521 6-3
18-12-26 900,0044,9547,62-2,67 -5,6% ----44,9544,953 9-3
18-12-26 1.000,0028,0031,43-3,43 -10,9% ----28,0025,002 9-3
18-12-26 1.200,0012,2514,17-1,92 -13,5% ----12,2512,251 9-3
18-12-26 1.400,007,337,29-- -- ----7,337,331 3-3
18-06-27 200,00476,12486,88-- -- ----476,12476,121 5-2
18-06-27 240,00459,25451,26-- -- ----459,25459,251 16-1
18-06-27 250,00471,16442,36-- -- ----471,16470,895 21-1
18-06-27 300,00405,50398,24-- -- ----405,50405,501 16-1
18-06-27 350,00367,00355,98-- -- ----367,00367,001 10-2
18-06-27 400,00370,27315,84-- -- ----370,27370,271 26-2
18-06-27 450,00319,14279,01-- -- ----319,14319,141 22-1
18-06-27 500,00252,80245,06-- -- ----252,80252,801 16-2
18-06-27 600,00175,00185,55-10,55 -5,7% ----175,00175,001 9-3
18-06-27 700,00126,11137,75-11,64 -8,5% ----126,11126,111 9-3
18-06-27 800,0092,14102,57-10,43 -10,2% ----93,3292,142 9-3
18-06-27 900,0085,2375,69-- -- ----85,2385,231 6-3
18-06-27 1.000,0071,6456,16-- -- ----71,6469,007 4-3
18-06-27 1.200,0031,8031,60-- -- ----31,8031,801 3-3
18-06-27 1.600,0014,5012,04-- -- ----14,5014,5010 5-3
17-12-27 200,00517,86490,44-- -- ----517,86517,455 26-1
17-12-27 240,00382,00455,85-- -- ----382,00382,001 6-1
17-12-27 250,00448,51447,04-- -- ----448,51448,511 6-3
17-12-27 280,00428,60421,84-- -- ----429,75428,604 16-1
17-12-27 300,00419,00405,97-- -- ----419,00419,001 19-1
17-12-27 350,00382,99365,79-- -- ----382,99382,991 17-2
17-12-27 400,00359,90329,00-- -- ----359,90358,882 4-3
17-12-27 450,00288,50294,07-- -- ----288,50288,501 17-2
17-12-27 500,00291,61262,60-- -- ----292,08290,815 4-3
17-12-27 550,00230,00234,34-- -- ----230,00230,001 6-3
17-12-27 600,00218,00208,28-- -- ----218,00218,006 6-3
17-12-27 700,00160,00163,27-3,27 -2,0% ----160,00160,003 9-3
17-12-27103800,00117,43127,86-0,57 -0,4% ----117,43112,532 9-3
17-12-27 900,0085,05100,05-15,00 -15,0% ----85,0585,051 9-3
17-12-27 1.000,0069,0079,03-10,03 -12,7% ----69,0069,001 9-3
17-12-27 1.200,0047,0049,71-2,71 -5,5% ----47,0045,003 9-3
17-12-27 1.600,0021,8222,06-- -- ----24,5021,822 6-3
15-12-28 150,00471,75541,10-- -- ----471,75471,751 14-1
15-12-28 200,00246,36499,88-253,52 -50,7% ----246,36246,361 5-9
15-12-28 250,00--460,13-- -- --------0 --
15-12-28 280,00--437,43-- -- --------0 --
15-12-28 300,00457,00422,68-- -- ----457,00457,002 23-2
15-12-28 350,00--387,41-- -- --------0 --
15-12-28 400,00204,10354,66-150,56 -42,5% ----204,10204,102 20-11
15-12-28 450,00345,05324,07-- -- ----345,05345,051 21-1
15-12-28 500,00289,00296,11-- -- ----289,00289,001 6-3
15-12-28 550,00297,77270,46-- -- ----304,73296,058 24-2
15-12-28 600,00250,00246,84-- -- ----250,00250,002 9-2
15-12-28 700,00216,00205,79-- -- ----216,00216,001 6-3
15-12-28 800,00189,50171,94-- -- ----189,50189,501 6-3
15-12-28 900,00165,78144,06-- -- ----165,78159,602 5-3
15-12-28 1.000,00146,00121,28-- -- ----146,00146,005 26-2
15-12-28 1.200,00102,0087,88-- -- ----102,00102,001 5-3
15-12-28 1.600,0057,5049,66-- -- ----57,6057,502 25-2
21-12-29 150,00586,95546,45-- -- ----586,95586,646 24-2
21-12-29 200,00381,00509,33-128,33 -25,2% ----381,00381,001 6-10
21-12-29 250,00234,18472,78-238,60 -50,5% ----234,18234,181 10-9
21-12-29 280,00478,90452,21-- -- ----478,90478,902 23-2
21-12-29 300,00409,15439,08-- -- ----409,15409,151 15-1
21-12-295350,00252,61406,67+1,52 +0,4% ----252,61252,613 16-12
21-12-29 400,00400,00377,03-- -- ----400,00400,001 18-2
21-12-29 450,00375,00349,20-- -- ----375,00375,003 29-1
21-12-29 500,00315,70323,55-- -- ----315,70315,705 15-1
21-12-29 550,00309,00300,07-- -- ----309,00309,001 20-1
21-12-29 600,00306,50278,41-- -- ----306,50306,501 4-3
21-12-29 700,00250,72240,03-- -- ----250,72250,722 29-1
21-12-29 800,00243,49207,71-- -- ----243,49243,492 26-2
21-12-29 900,00200,73180,45-- -- ----200,73200,731 5-3
21-12-29 1.000,00147,35157,03-9,68 -6,2% ----147,35147,351 9-3
21-12-29 1.200,00117,50121,50-- -- ----117,50117,501 29-1
21-12-29 1.600,00--77,65-- -- --------0 --
20-12-30 250,00--482,71-- -- --------0 --
20-12-30 300,00--452,36-- -- --------0 --
20-12-30 350,00--422,56-- -- --------0 --
20-12-30 400,00--395,44+1,60 +0,4% --------0 --
20-12-30 450,00273,84369,92-- -- ----273,84273,842 5-1
20-12-305500,00329,75346,06+1,62 +0,5% ----333,00329,752 9-3
20-12-30 600,00326,00304,27-- -- --400,00326,00326,001 4-3
20-12-30 700,00270,00268,05-- -- ----270,00270,001 9-2
20-12-30 800,00256,66237,22-- -- ----256,66256,662 24-2
20-12-30 900,00207,00210,75-- -- ----207,00207,001 16-2
20-12-30 1.000,00200,00187,69-- -- ----200,00200,001 6-3
20-12-30 1.200,00163,00151,04-- -- ----163,00163,002 4-3
20-12-30 1.600,00116,50104,34-- -- ----116,50116,5010 26-2
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?