Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 691,60714,20-22,60 -3,2% 694,80679,2049.04613:23

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-2-2026)
Totaal volume 589 (272 Calls, 317 Puts)
Totaal open interest bij opening 1.965 (1.471 Calls, 494 Puts)
Call / Put ratio 0,86
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 140,00--567,21-- -- --------0 --
20-03-26 160,00--547,24-- -- --------0 --
20-03-26 180,00--527,27-- -- --------0 --
20-03-26 200,00362,60507,30-- -- ----362,60362,601 2-1
20-03-26 220,00--487,32-- -- --------0 --
20-03-26 240,00378,00467,35-- -- ----378,00378,001 9-1
20-03-26 250,00--457,37-- -- --------0 --
20-03-26 260,00--447,38-- -- --------0 --
20-03-26 280,00--427,41-- -- --------0 --
20-03-2636300,00393,64407,44+7,38 +1,8% ----394,41392,8615 10-2
20-03-26 320,00--387,47-- -- --------0 --
20-03-26 340,00344,29367,50-- -- ----344,29344,253 16-1
20-03-26 350,00370,45357,52-- -- ----370,45370,453 29-1
20-03-26 360,00223,57347,54-- -- ----223,57223,571 5-1
20-03-26 380,00329,00327,58-- -- ----329,00329,001 20-1
20-03-26 400,00288,00307,63-- -- ----290,00288,002 17-2
20-03-26 420,00265,32287,72-- -- ----265,32265,321 17-2
20-03-26 440,00269,44267,88-- -- ----269,44269,441 19-2
20-03-264450,00227,36258,01+7,42 +2,9% ----227,36227,361 17-2
20-03-26 460,00274,98248,16-- -- ----274,98274,981 24-2
20-03-26 470,00216,00238,38-- -- ----216,00216,001 17-2
20-03-26 480,00219,23228,61-- -- ----219,23219,232 23-1
20-03-26 490,00201,00219,02-- -- ----201,00201,001 15-1
20-03-26 500,00233,50209,22-- -- ----233,50230,802 25-2
20-03-26 520,00157,82190,05-- -- ----157,82157,821 17-2
20-03-26 540,00169,25170,79-- -- ----169,25169,251 19-2
20-03-26 550,00191,30160,64-- -- ----191,30191,305 26-2
20-03-26 560,00145,00151,12-6,12 -4,0% ----145,00145,002 27-2
20-03-26 580,00161,00132,35-- -- ----161,00161,003 26-2
20-03-26 600,00113,05114,23-1,18 -1,0% ----113,05113,055 27-2
20-03-26 620,0092,0097,02-5,02 -5,2% ----92,0092,002 27-2
20-03-26 640,0077,8080,89-3,09 -3,8% ----77,8077,802 27-2
20-03-26 650,0069,1773,33-- -- ----100,4969,176 26-2
20-03-2679660,0086,6466,10+4,94 +7,5% ----91,9086,643 26-2
20-03-26 680,0057,0052,48+4,52 +8,6% ----57,0057,001 27-2
20-03-26 700,0044,0041,24+2,76 +6,7% ----44,0039,008 27-2
20-03-26 720,0033,0531,52+1,53 +4,9% ----33,0528,2037 27-2
20-03-26 740,0026,1523,44+2,71 +11,6% ----26,1520,6043 27-2
20-03-26 760,0018,0517,08+0,97 +5,7% ----18,0515,4027 27-2
20-03-26 780,0010,8012,36-1,56 -12,6% --13,2011,8010,8012 27-2
20-03-26193800,009,009,05+0,56 +6,2% 0,10--9,607,3521 27-2
20-03-26 840,004,704,45+0,25 +5,6% ----4,703,627 27-2
20-03-26 880,002,602,18+0,42 +19,3% ----2,601,957 27-2
20-03-26 900,001,881,65-- -- ----2,051,882 26-2
20-03-26 920,001,001,22-0,22 -18,0% ----1,001,003 27-2
20-03-26 1.000,000,520,26-- -- ----0,520,522 24-2
20-03-26 1.200,000,300,02-- -- ----0,300,2520 9-2
17-04-26 250,00--459,27-- -- --------0 --
17-04-26 300,00--409,42-- -- --------0 --
17-04-26 350,00--359,69-- -- --------0 --
17-04-26 400,00--310,57-- -- --------0 --
17-04-26 420,00265,95290,45-- -- ----265,95265,952 17-2
17-04-26 440,00249,70271,70-- -- ----249,70249,701 6-2
17-04-261460,00277,98251,47+6,97 +2,8% ----277,98277,981 24-2
17-04-26 480,00230,66232,58-- -- ----230,66230,661 20-2
17-04-26 500,00--212,80-- -- --------0 --
17-04-26 520,00--194,30-- -- --------0 --
17-04-26 540,00--175,63-- -- --------0 --
17-04-26 560,00--157,54-- -- --------0 --
17-04-26 580,00166,90139,58-- -- ----166,90166,903 26-2
17-04-26 600,00135,00123,50-- -- ----135,00135,002 24-2
17-04-26 620,00104,75107,48-- -- ----104,75104,755 20-2
17-04-26 640,0090,0092,47-2,47 -2,7% ----90,0090,001 27-2
17-04-26 660,0073,0078,89-5,89 -7,5% ----73,0073,002 27-2
17-04-26 680,0066,0566,58-- -- ----83,0062,0013 26-2
17-04-26 700,0056,6055,43-- -- ----70,1056,603 26-2
17-04-26 720,0047,2045,71+1,49 +3,3% --55,0047,2047,204 27-2
17-04-26 740,0036,2437,37-1,13 -3,0% ----36,2436,241 27-2
17-04-26 760,0027,6030,36-2,76 -9,1% ----27,6027,601 27-2
17-04-26 780,0023,2524,24-0,99 -4,1% ----23,2523,252 27-2
17-04-2617800,0020,5019,29+1,87 +9,7% ----20,5017,058 27-2
17-04-26 840,0012,3212,08+0,24 +2,0% ----12,3212,321 27-2
17-04-26 880,007,007,53-0,53 -7,0% ----7,007,008 27-2
17-04-26 920,004,754,66+0,09 +1,9% ----4,994,752 27-2
15-05-26 350,00--361,03-- -- --------0 --
15-05-26 400,00--312,46-- -- --------0 --
15-05-26 450,00--264,52-- -- --------0 --
15-05-26 460,00------ -- ---------- --
15-05-26 480,00--236,21-- -- --------0 --
15-05-26 500,00--218,07-- -- --------0 --
15-05-26 520,00--200,05-- -- --------0 --
15-05-26 560,00--165,32-- -- --------0 --
15-05-26 580,00152,07148,00-- -- ----152,07152,071 23-2
15-05-26 600,00--132,39-- -- --------0 --
15-05-26 620,00--117,56-- -- --------0 --
15-05-26 640,00--103,84-- -- --------0 --
15-05-26 660,00--91,10-- -- --------0 --
15-05-26 680,0076,4079,48-3,08 -3,9% ----76,4076,405 27-2
15-05-26 700,0065,9068,87-2,97 -4,3% ----68,0065,902 27-2
15-05-26 720,0067,0059,21-- -- ----70,0067,003 26-2
15-05-26 740,0049,7550,75-1,00 -2,0% ----49,7547,502 27-2
15-05-268760,0040,8043,20+3,13 +7,2% ----40,8040,506 27-2
15-05-26 780,00--36,76-- -- --------0 --
15-05-26 800,0032,0031,06-- -- ----42,2032,002 26-2
15-05-26 840,00--21,91-- -- --------0 --
15-05-26 880,00--15,67-- -- --------0 --
15-05-26 920,00--10,90-- -- --------0 --
19-06-26 140,00355,19569,68-214,49 -37,7% ----355,19355,116 25-9
19-06-26 160,00--549,91-- -- --------0 --
19-06-26 180,00338,94530,10-191,16 -36,1% ----338,94338,941 31-12
19-06-26 200,00513,70510,26-- -- ----513,70513,701 20-2
19-06-26 220,00204,00490,42-286,42 -58,4% ----204,00204,001 19-8
19-06-26 240,00263,36470,59-207,23 -44,0% ----263,36263,361 3-12
19-06-26 250,00276,11460,68-184,57 -40,1% ----276,11276,115 13-11
19-06-26 280,00213,00430,97-217,97 -50,6% ----213,00213,001 18-9
19-06-26 300,00322,75411,30-- -- ----322,75322,751 6-1
19-06-26 320,00359,33391,70-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40373,79-- -- ----366,40366,401 18-2
19-06-26238350,00315,51364,45+4,74 +1,3% ----315,51315,516 15-1
19-06-26 360,00318,00352,58-- -- ----318,00318,001 15-1
19-06-26 380,00187,00334,30-147,30 -44,1% ----187,00187,002 13-10
19-06-26 400,00308,50314,33-- -- ----344,50308,502 26-2
19-06-26 420,00276,75294,81-- -- ----276,75276,752 19-1
19-06-26 440,00200,33276,78-- -- ----200,33200,332 7-1
19-06-26 450,00270,42267,71-- -- ----270,42270,421 2-2
19-06-26 460,00287,15257,12-- -- ----287,15287,151 26-2
19-06-26 480,00248,77238,85-- -- ----257,01246,458 24-2
19-06-26 500,00243,10221,01-- -- ----243,10243,101 25-2
19-06-26 550,00185,43178,10-- -- --250,00185,43172,013 20-2
19-06-26 600,00163,00139,79-- -- ----163,00163,002 26-2
19-06-2679650,00109,21106,04+4,74 +4,5% ----109,21104,0416 20-2
19-06-26260700,0077,0078,88+3,37 +4,3% ----78,0075,7014 27-2
19-06-26 720,0066,7069,36-- -- ----66,7066,701 26-2
19-06-26 750,0058,5557,19+1,36 +2,4% ----58,5555,0013 27-2
19-06-26 800,0048,0040,68-- -- ----48,0048,001 25-2
19-06-26 850,0026,4028,61-- -- ----29,0026,403 20-2
19-06-26 900,0020,9020,05-- -- ----20,9020,901 26-2
19-06-26 1.000,0013,1510,00-- -- ----13,1513,151 26-2
19-06-26 1.200,002,763,06-- -- ----2,762,765 23-2
19-06-26 1.400,00--0,58-- -- --------0 --
18-09-26 160,00397,63547,80-150,17 -27,4% ----397,63397,6317 9-12
18-09-26 180,00343,69527,95-184,26 -34,9% ----343,69343,691 13-11
18-09-26 200,00421,50508,18-- -- ----421,50421,501 6-1
18-09-26 220,00--488,52-- -- --------0 --
18-09-26 240,00--469,05-- -- --------0 --
18-09-26 250,00--459,36-- -- --------0 --
18-09-26 300,00232,68411,63-178,95 -43,5% ----232,68232,681 13-11
18-09-26 340,00342,72374,25-- -- ----342,72342,722 15-1
18-09-26 350,00396,65365,09-- -- ----396,65396,651 25-2
18-09-26 360,00175,08355,97-180,89 -50,8% ----175,08174,403 31-12
18-09-26 380,00192,85337,70-- -- ----192,98192,853 2-1
18-09-26 400,00300,50319,60-- -- ----300,50300,501 10-2
18-09-26 420,00307,76301,95-- -- ----307,76301,672 21-1
18-09-26 440,00112,50284,29-171,79 -60,4% ----112,50111,002 19-12
18-09-26 460,00295,65267,47-- -- ----295,65295,651 26-2
18-09-26 480,00271,04249,97-- -- ----271,04271,041 26-2
18-09-26 500,00259,38233,62-- -- ----259,38259,382 28-1
18-09-26 550,00204,95194,98-- -- ----204,95204,951 24-2
18-09-26 600,00182,00160,18-- -- ----182,00182,001 26-2
18-09-26 650,00128,61129,65-- -- ----128,61128,612 23-2
18-09-26 700,00103,50103,22-- -- ----103,50103,502 26-2
18-09-26 750,0092,5081,63-- -- ----92,5090,706 25-2
18-09-26 800,0075,8563,99-- -- ----75,8575,851 25-2
18-09-26 850,0048,8549,93-- -- ----48,8548,754 19-2
18-09-26 900,0038,5038,75-- -- ----38,5038,502 26-2
18-09-26 1.000,0024,7023,41-- -- ----24,7023,202 26-2
18-09-261091.200,0010,159,26+0,64 +6,9% ----10,1510,151 25-2
18-09-26 1.400,00--4,14-- -- --------0 --
18-12-26 180,00--530,98-- -- --------0 --
18-12-26 200,00509,50511,93-- -- ----509,50509,505 21-1
18-12-26 220,00--493,01-- -- --------0 --
18-12-26 240,00473,95474,07-- -- ----473,95473,951 30-1
18-12-26 250,00306,00464,59-158,59 -34,1% ----306,00306,001 2-10
18-12-26 280,00352,00436,34-- -- ----352,00352,002 7-1
18-12-26 300,00230,25417,80-187,55 -44,9% ----230,25228,706 23-12
18-12-26 350,00220,00371,97-- -- ----220,00220,001 2-1
18-12-26 380,00--344,98-- -- --------0 --
18-12-26 400,00318,00327,28-- -- ----318,00318,006 13-2
18-12-265420,00339,22310,15+6,79 +2,2% ----339,22339,221 26-2
18-12-26 440,00212,49293,64-- -- ----212,49201,732 6-1
18-12-26 450,00295,00285,44-- -- ----295,00295,002 24-2
18-12-26 460,00--277,34-- -- --------0 --
18-12-26 480,00259,83261,40-- -- ----259,83259,831 26-1
18-12-26 500,00254,00245,92-- -- ----254,00254,001 26-2
18-12-26 550,00217,00209,53-- -- ----217,00217,001 26-2
18-12-26 600,00195,85176,57-- -- ----195,85195,851 25-2
18-12-26 650,00149,10148,37-- -- ----168,00149,1012 26-2
18-12-26 700,00121,40122,91-1,51 -1,2% ----121,40121,401 27-2
18-12-26 750,00100,00101,77-- -- ----118,0099,054 26-2
18-12-26 800,0083,4583,88-0,43 -0,5% ----83,4583,4510 27-2
18-12-26 850,0067,5068,73-1,23 -1,8% ----67,5067,501 27-2
18-12-26 900,0065,8956,23-- -- 43,00--65,8965,891 25-2
18-12-261831.000,0037,1037,69+2,38 +6,3% ----37,1037,006 27-2
18-12-26 1.200,0018,0017,85-- -- ----20,7518,002 26-2
18-12-26 1.400,00--8,85-- -- --------0 --
18-06-27 200,00476,12516,71-- -- ----476,12476,121 5-2
18-06-27 240,00459,25479,83-- -- ----459,25459,251 16-1
18-06-27 250,00471,16470,68-- -- ----471,16470,895 21-1
18-06-27 300,00405,50425,80-- -- ----405,50405,501 16-1
18-06-27 350,00367,00382,52-- -- ----367,00367,001 10-2
18-06-27 400,00370,27341,30-- -- ----370,27370,271 26-2
18-06-27 450,00319,14302,50-- -- ----319,14319,141 22-1
18-06-27 500,00252,80265,96-- -- ----252,80252,801 16-2
18-06-27 600,00221,54203,74-- -- ----221,54221,541 26-2
18-06-27 700,00151,25153,48-2,23 -1,5% ----154,25149,853 27-2
18-06-27 800,00123,82114,62-- -- ----123,82123,822 25-2
18-06-27 900,0083,7585,53-- -- ----98,7183,7511 26-2
18-06-27 1.000,0071,9963,83-- -- ----71,9968,832 25-2
18-06-27 1.200,0035,4336,24-- -- ----35,4335,431 26-2
18-06-27 1.600,0014,5013,63-- -- ----14,5014,502 25-2
17-12-27 200,00517,86521,14-- -- ----517,86517,455 26-1
17-12-27 240,00382,00484,95-- -- ----382,00382,001 6-1
17-12-27 250,00455,00477,02-- -- ----455,00454,0010 16-1
17-12-27 280,00428,60450,13-- -- ----429,75428,604 16-1
17-12-27 300,00419,00433,18-- -- ----419,00419,001 19-1
17-12-27 350,00382,99392,54-- -- ----382,99382,991 17-2
17-12-27 400,00363,45354,13-- -- ----363,45363,116 24-2
17-12-27 450,00288,50318,44-- -- ----288,50288,501 17-2
17-12-27 500,00270,00285,06-- -- ----270,00270,003 16-2
17-12-27 550,00257,51253,75-- -- ----257,51257,511 23-2
17-12-27 600,00222,00226,53-- -- ----222,00222,005 21-1
17-12-27 700,00178,00178,72-- -- ----178,00178,003 26-2
17-12-27 800,00154,55140,62-- -- ----156,35154,554 25-2
17-12-27 900,00118,32110,18-- -- ----118,32118,322 25-2
17-12-27 1.000,0098,0087,69-- -- ----98,0098,002 25-2
17-12-271431.200,0054,7555,71+2,37 +4,3% ----55,5054,752 27-2
17-12-27 1.600,0024,0024,47-- -- ----24,3024,002 3-2
15-12-28 150,00471,75571,49-- -- ----471,75471,751 14-1
15-12-28 200,00246,36529,34-282,98 -53,5% ----246,36246,361 5-9
15-12-28 250,00--489,02-- -- --------0 --
15-12-28 280,00--465,69-- -- --------0 --
15-12-28 300,00457,00450,74-- -- ----457,00457,002 23-2
15-12-28 350,00--413,83-- -- --------0 --
15-12-2849400,00204,10380,10+4,54 +1,2% ----204,10204,102 20-11
15-12-28 450,00345,05347,91-- -- ----345,05345,051 21-1
15-12-28 500,00340,00318,36-- -- ----340,00340,001 26-2
15-12-28 550,00297,77290,86-- -- ----304,73296,058 24-2
15-12-28 600,00250,00265,74-- -- ----250,00250,002 9-2
15-12-28 700,00246,48221,68-- -- ----246,48246,482 26-2
15-12-2842800,00204,05185,05+4,63 +2,5% ----204,05204,052 26-2
15-12-28 900,00154,00154,58-- -- ----154,00154,0022 29-1
15-12-28 1.000,00146,00130,64-- -- ----146,00146,005 26-2
15-12-28 1.200,0099,7094,03-- -- ----99,7099,701 25-2
15-12-28 1.600,0057,5052,27-- -- ----57,6057,502 25-2
21-12-29 150,00586,95577,10-- -- ----586,95586,646 24-2
21-12-29 200,00381,00538,11-157,11 -29,2% ----381,00381,001 6-10
21-12-29 250,00234,18500,46-266,28 -53,2% ----234,18234,181 10-9
21-12-29 280,00478,90478,99-- -- ----478,90478,902 23-2
21-12-29 300,00409,15464,75-- -- ----409,15409,151 15-1
21-12-29 350,00252,61431,33-178,72 -41,4% ----252,61252,613 16-12
21-12-29 400,00400,00399,35-- -- ----400,00400,001 18-2
21-12-29 450,00375,00370,46-- -- ----375,00375,003 29-1
21-12-29 500,00315,70342,66-- -- ----315,70315,705 15-1
21-12-29 550,00309,00317,85-- -- ----309,00309,001 20-1
21-12-29 600,00295,00294,44-- -- ----314,00295,002 26-2
21-12-29 700,00250,72253,64-- -- ----250,72250,722 29-1
21-12-29 800,00243,49218,64-- -- ----243,49243,492 26-2
21-12-29 900,00170,00188,80-- -- ----170,00170,001 6-2
21-12-29 1.000,00161,75164,55-- -- ----161,75161,752 20-2
21-12-29 1.200,00117,50128,63-- -- ----117,50117,501 29-1
21-12-29 1.600,00--85,26-- -- --------0 --
20-12-30 250,00--508,15-- -- --------0 --
20-12-30 300,00--475,62-- -- --------0 --
20-12-30 350,00--445,03-- -- --------0 --
20-12-30 400,00--414,45-- -- --------0 --
20-12-30 450,00273,84387,66-- -- ----273,84273,842 5-1
20-12-30 500,00365,00361,32-- -- ----365,00365,001 23-2
20-12-30 600,00294,00316,47-- -- ----294,00294,001 6-2
20-12-30 700,00270,00278,44-- -- ----270,00270,001 9-2
20-12-30 800,00256,66245,02-- -- ----256,66256,662 24-2
20-12-30 900,00207,00216,99-- -- ----207,00207,001 16-2
20-12-30251.000,00118,00192,20+9,83 +5,1% ----118,00116,0025 5-1
20-12-30 1.200,00140,50154,99-- -- ----140,50140,501 17-2
20-12-30 1.600,00116,50106,14-- -- ----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?