Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 665,20681,80-16,60 -2,4% 677,20662,8010.71909:29

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-3-2026)
Totaal volume 957 (494 Calls, 463 Puts)
Totaal open interest bij opening 2.215 (626 Calls, 1.589 Puts)
Call / Put ratio 1,07
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 140,00--546,07-- -- --------0 --
20-03-26 160,00--526,08-- -- --------0 --
20-03-26 180,00--506,10-- -- --------0 --
20-03-2648200,00362,60486,13-4,21 -0,9% ----362,60362,601 2-1
20-03-26 220,00--466,17-- -- --------0 --
20-03-26 240,00378,00446,23-- -- ----378,00378,001 9-1
20-03-26 250,00--436,26-- -- --------0 --
20-03-26 260,00--426,29-- -- --------0 --
20-03-26 280,00--406,37-- -- --------0 --
20-03-26 300,00393,64386,43-- -- ----394,41392,8615 10-2
20-03-26 320,00--366,50-- -- --------0 --
20-03-26 340,00344,29346,56-- -- ----344,29344,253 16-1
20-03-26 350,00370,45336,59-- -- ----370,45370,453 29-1
20-03-26 360,00355,00326,61-- -- ----355,00355,001 12-3
20-03-26 380,00329,00306,63-- -- ----329,00329,001 20-1
20-03-26 400,00275,00286,65-- -- ----275,00275,001 3-3
20-03-26 420,00265,32266,66-- -- ----265,32265,321 17-2
20-03-26 440,00280,51246,68-- -- ----280,51280,511 12-3
20-03-26 450,00227,00236,69-- -- ----227,00227,0011 6-3
20-03-26 460,00221,91226,71-4,80 -2,1% ----221,91221,911 16-3
20-03-26 470,00220,00216,73-- -- ----220,00220,001 13-3
20-03-26 480,00225,42206,76-- -- ----225,42225,422 2-3
20-03-26 490,00201,00196,78-- -- ----201,00201,001 15-1
20-03-26 500,00183,65186,82-3,17 -1,7% ----183,65183,653 17:05
20-03-26 520,00164,10166,90-2,80 -1,7% ----164,10164,101 11:14
20-03-26 540,00144,20147,10-2,90 -2,0% ----144,20144,201 11:14
20-03-26 550,00132,64137,22-4,58 -3,3% ----132,64132,641 17:19
20-03-26 560,00122,50127,39-4,89 -3,8% ----122,50122,504 16-3
20-03-26 580,00104,00108,13-4,13 -3,8% ----104,00104,001 16-3
20-03-26 600,0088,5088,92-0,42 -0,5% ----88,5088,501 12:25
20-03-26 610,00--79,62-- -- --------0 --
20-03-26 620,0064,0070,23-6,23 -8,9% ----64,0064,0013 17:17
20-03-26 630,0040,0061,63-- -- ----40,0040,001 9-3
20-03-26 640,0051,2753,22-1,95 -3,7% ----52,1951,276 12:40
20-03-26 650,0039,1445,62-6,48 -14,2% ----43,2038,1524 17:19
20-03-26 660,0033,8538,18-4,33 -11,3% ----33,8533,852 15:51
20-03-26 670,0052,0331,47-- -- ----52,0352,031 11-3
20-03-26 680,0019,0025,69-6,69 -26,0% ----26,1019,0013 17:29
20-03-26 690,0015,2520,49-5,24 -25,6% ----19,2014,807 17:04
20-03-26 700,0010,6015,88-5,28 -33,2% --14,5015,5510,6040 17:28
20-03-26 710,007,4012,21-4,81 -39,4% ----11,507,4029 17:26
20-03-26 720,005,509,33-3,83 -41,1% ----8,505,5042 17:16
20-03-26 730,003,607,04-3,44 -48,9% ----6,103,6031 17:29
20-03-26 740,002,665,17-2,51 -48,5% ----4,042,6649 17:21
20-03-26 750,001,623,67-2,05 -55,9% ----2,601,6211 17:19
20-03-26 760,001,522,65-1,13 -42,6% ----1,951,3912 11:42
20-03-26 770,001,101,88-0,78 -41,5% ----1,101,101 16-3
20-03-26 780,000,491,33-0,84 -63,2% --1,000,700,4912 17:02
20-03-26 800,000,320,66-0,34 -51,5% 0,10--0,350,2822 17:10
20-03-26 840,000,150,11-- -- ----0,150,151 13-3
20-03-26 880,000,110,02-- -- ----0,110,1110 13-3
20-03-26 900,000,140,01-- -- ----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--436,93-- -- --------0 --
17-04-26 300,00--387,57-- -- --------0 --
17-04-26 350,00--338,02-- -- --------0 --
17-04-26 400,00--288,75-- -- --------0 --
17-04-26 420,00265,95269,11-- -- ----265,95265,952 17-2
17-04-26 440,00249,70249,54-- -- ----249,70249,701 6-2
17-04-262460,00263,11229,99-4,87 -2,1% ----263,11263,111 12-3
17-04-26 480,00205,21210,66-5,45 -2,6% ----205,21205,211 16-3
17-04-26 500,00190,70191,36-0,66 -0,3% ----190,70190,702 11:53
17-04-26 520,00190,26172,32-- -- ----190,26190,261 10-3
17-04-26 540,00153,45153,71-- -- ----153,45153,451 6-3
17-04-26 560,00138,97135,59-- -- ----138,97138,971 12-3
17-04-26 580,00144,50118,22-- -- ----144,50144,501 6-3
17-04-26 600,0095,00101,57-6,57 -6,5% --120,0095,0095,002 16-3
17-04-264620,0096,9186,12-5,30 -6,2% ----97,4296,912 13-3
17-04-26 640,0072,4671,84+0,62 +0,9% ----72,4672,461 14:34
17-04-26 660,0054,0058,32-4,32 -7,4% ----57,0054,0016 17:23
17-04-2648680,0043,0047,01-4,72 -10,0% ----48,1043,007 17:01
17-04-26 700,0034,7037,11-2,41 -6,5% --56,0036,5032,5011 16:44
17-04-26 720,0025,9528,79-2,84 -9,9% ----28,0025,0010 16:03
17-04-26 740,0021,6021,92-0,32 -1,5% ----21,6020,502 13:17
17-04-26 760,0014,3016,45-2,15 -13,1% ----16,3513,756 15:58
17-04-26 780,0010,9512,11-1,16 -9,6% ----10,9510,951 16-3
17-04-26 800,008,708,94-- -- 6,957,6511,258,705 13-3
17-04-26 840,004,904,64-- -- ----4,904,901 13-3
17-04-26 880,003,902,65-- -- ----3,903,905 10-3
17-04-26 920,001,711,48-- -- ----1,711,704 13-3
15-05-26 350,00--340,07-- -- --------0 --
15-05-26 400,00--291,38-- -- --------0 --
15-05-26 440,00--252,77-- -- --------0 --
15-05-26 450,00--243,34-- -- --------0 --
15-05-26 460,00--233,84-- -- --------0 --
15-05-26 480,00--215,14-- -- --------0 --
15-05-26 500,00--196,64-- -- --------0 --
15-05-26 520,00174,66178,71-- -- ----174,66174,661 3-3
15-05-26 540,00--161,27-- -- --------0 --
15-05-26 560,00--144,55-- -- --------0 --
15-05-26 580,00152,07128,58-- -- ----152,07152,071 23-2
15-05-26 600,00136,28113,48-- -- ----136,28135,382 4-3
15-05-26 620,00122,5399,14-- -- ----122,53122,442 4-3
15-05-26 640,0095,6885,37-- -- ----95,9995,682 13-3
15-05-26 660,0074,6173,34+1,27 +1,7% --77,0076,0071,904 14:34
15-05-26 680,0068,2062,39-- -- ----68,2068,201 13-3
15-05-26 700,0051,4952,49-1,00 -1,9% --72,0051,4951,491 16-3
15-05-26 720,0048,1043,81-- -- ----59,9548,109 12-3
15-05-26 740,0051,0036,44-- -- --40,0051,0051,001 12-3
15-05-26 760,0041,5029,99-- -- ----44,5041,502 12-3
15-05-26 780,0030,0524,39-- -- ----30,0530,053 13-3
15-05-26 800,0019,8519,83+0,02 +0,1% ----19,8519,851 13:18
15-05-26 840,0019,4812,84-- -- ----19,4819,485 11-3
15-05-26 880,008,558,16+0,39 +4,8% ----8,558,552 14:04
15-05-26 920,004,835,18-0,35 -6,8% ----4,834,831 13:01
19-06-26 140,00355,19546,91-191,72 -35,1% ----355,19355,116 25-9
19-06-26 160,00--527,16-- -- --------0 --
19-06-26 180,00338,94507,48-168,54 -33,2% ----338,94338,941 31-12
19-06-26 200,00513,70487,78-- -- ----513,70513,701 20-2
19-06-26 220,00204,00468,06-264,06 -56,4% ----204,00204,001 19-8
19-06-26 240,00263,36448,44-185,08 -41,3% ----263,36263,361 3-12
19-06-26 250,00276,11438,63-162,52 -37,1% ----276,11276,115 13-11
19-06-26 280,00213,00409,15-196,15 -47,9% ----213,00213,001 18-9
19-06-26 300,00322,75389,51-- -- ----322,75322,751 6-1
19-06-26 320,00359,33370,04-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40350,58-- -- ----366,40366,401 18-2
19-06-26 350,00315,51340,86-- -- ----315,51315,516 15-1
19-06-26 360,00318,00331,16-- -- ----318,00318,001 15-1
19-06-26 380,00187,00311,89-124,89 -40,0% ----187,00187,002 13-10
19-06-26 400,00287,70293,13-- -- ----287,70287,701 3-3
19-06-26 420,00276,75274,14-- -- ----276,75276,752 19-1
19-06-26 440,00200,33255,37-- -- ----200,33200,332 7-1
19-06-26 450,00270,42246,07-- -- ----270,42270,421 2-2
19-06-26 460,00228,00236,83-- -- ----228,00228,001 6-3
19-06-26 480,00248,77218,63-- -- ----257,01246,458 24-2
19-06-26 500,00209,03201,00-- -- ----209,03209,031 13-3
19-06-26 550,00170,00159,47-- -- --250,00170,00170,002 10-3
19-06-26 600,00133,50122,10-- -- ----133,50133,502 10-3
19-06-26 650,0092,4090,00+2,40 +2,7% --102,0092,4092,4010 13:40
19-06-26 700,0062,9764,18-1,21 -1,9% ----62,9762,975 12:40
19-06-26 720,0057,5555,39-- -- ----62,7057,558 13-3
19-06-26 750,0042,1144,24-2,13 -4,8% ----42,6642,117 16:20
19-06-26 800,0029,2629,65-0,39 -1,3% ----29,2629,261 16-3
19-06-26 850,0022,0519,60-- -- ----22,0522,052 10-3
19-06-26 900,0015,6012,65-- -- ----15,6015,402 10-3
19-06-26 1.000,008,005,51-- -- ----8,008,003 11-3
19-06-26 1.200,002,761,63-- -- ----2,762,765 23-2
19-06-26 1.400,00--0,71-- -- --------0 --
18-09-26 160,00397,63527,04-129,41 -24,6% ----397,63397,6317 9-12
18-09-26 180,00343,69507,65-163,96 -32,3% ----343,69343,691 13-11
18-09-26 200,00421,50488,56-- -- ----421,50421,501 6-1
18-09-26 220,00--469,58-- -- --------0 --
18-09-26 240,00--450,81-- -- --------0 --
18-09-26 250,00--441,36-- -- --------0 --
18-09-26 300,00232,68393,67-160,99 -40,9% ----232,68232,681 13-11
18-09-26 340,00342,72355,92-- -- ----342,72342,722 15-1
18-09-26 350,00396,65346,57-- -- ----396,65396,651 25-2
18-09-26 360,00175,08337,28-162,20 -48,1% ----175,08174,403 31-12
18-09-26 380,00192,85318,96-- -- ----192,98192,853 2-1
18-09-26 400,00300,50300,76-- -- ----300,50300,501 10-2
18-09-26 420,00307,76282,91-- -- ----307,76301,672 21-1
18-09-26 440,00252,50265,63-- -- ----252,50252,502 3-3
18-09-26 460,00240,90248,61-- -- ----240,90240,901 3-3
18-09-26 480,00271,04232,09-- -- ----271,04271,041 26-2
18-09-26 500,00204,00216,36-- -- ----204,00204,001 3-3
18-09-26 550,00188,79178,84-- -- ----188,79188,792 10-3
18-09-26 600,00141,20145,32-4,12 -2,8% ----145,05140,0040 17:20
18-09-26 650,00114,00115,78-1,78 -1,5% ----118,15114,005 16:05
18-09-26 700,0090,1091,03-0,93 -1,0% ----90,1090,101 12:30
18-09-26 750,0072,0070,74+1,26 +1,8% ----72,0068,052 13:18
18-09-26 800,0052,8053,99-1,19 -2,2% ----52,8052,803 15:48
18-09-26 850,0040,2541,16-0,91 -2,2% ----40,2538,903 16:47
18-09-26 900,0041,0131,18-- -- ----41,0141,011 12-3
18-09-26 1.000,0017,8017,50+0,30 +1,7% ----17,8017,103 16-3
18-09-26 1.200,006,006,19-0,19 -3,1% ----6,006,001 12:33
18-09-26 1.400,00--2,55-- -- --------0 --
18-12-26 180,00--508,48-- -- --------0 --
18-12-26 200,00509,50489,52-- -- ----509,50509,505 21-1
18-12-26 220,00--472,80-- -- --------0 --
18-12-26 240,00473,95453,91-- -- ----473,95473,951 30-1
18-12-26 250,00442,31444,51-- -- ----442,31442,311 6-3
18-12-26 280,00352,00416,56-- -- ----352,00352,002 7-1
18-12-26 300,00392,20398,06-- -- ----392,20392,201 3-3
18-12-26 350,00340,00352,84-- -- ----340,00337,756 3-3
18-12-26 380,00312,50326,45-- -- ----312,50312,504 3-3
18-12-26 400,00323,29309,38-- -- ----323,29322,233 13-3
18-12-26 420,00339,22292,58-- -- ----339,22339,221 26-2
18-12-26 440,00262,25276,19-- -- ----263,50261,804 3-3
18-12-26 450,00253,80268,34-- -- ----255,00253,805 3-3
18-12-26 460,00247,00260,58-- -- ----247,00247,004 3-3
18-12-26 480,00272,00245,26-- -- ----272,00272,004 4-3
18-12-26 500,00225,75230,09-4,34 -1,9% ----225,75225,751 17:08
18-12-26 550,00190,00195,51-- -- ----214,60186,5013 6-3
18-12-26 600,00144,11163,96-- -- ----144,11144,111 9-3
18-12-26 650,00143,55136,16-- -- ----143,55142,403 12-3
18-12-26 700,00115,80112,11-- -- ----124,25115,803 13-3
18-12-26 750,0097,6591,14-- -- ----97,6597,651 12-3
18-12-26 800,0074,0074,55-0,55 -0,7% --90,0074,5073,003 15:29
18-12-26 850,0067,0560,37-- -- ----67,0567,051 12-3
18-12-26 900,0052,7548,72-- -- ----53,5052,2510 10-3
18-12-26 1.000,0030,8031,83-1,03 -3,2% ----31,0030,807 16:39
18-12-26 1.200,0014,0013,67-- -- ----14,0014,001 13-3
18-12-26 1.400,008,806,23-- -- ----9,008,802 10-3
18-06-27 200,00476,12496,58-- -- ----476,12476,121 5-2
18-06-27 240,00459,25460,39-- -- ----459,25459,251 16-1
18-06-27 250,00471,16451,34-- -- ----471,16470,895 21-1
18-06-271300,00405,50407,07-4,79 -1,2% ----405,50405,501 16-1
18-06-27 350,00367,00364,52-- -- ----367,00367,001 10-2
18-06-27 400,00370,27324,28-- -- ----370,27370,271 26-2
18-06-27 450,00319,14286,67-- -- ----319,14319,141 22-1
18-06-27 500,00252,00251,73-- -- ----252,00252,001 13-3
18-06-27 600,00175,00191,06-- -- ----175,00175,001 9-3
18-06-27 700,00141,30142,58-- -- ----141,30141,301 13-3
18-06-27 800,00111,96105,68-- -- ----111,96111,961 10-3
18-06-27 900,0078,2177,69+0,52 +0,7% --100,1078,2178,211 16-3
18-06-27 1.000,0058,2557,17+1,08 +1,9% ----58,2558,255 13:31
18-06-27211.200,0031,8031,25-1,20 -3,8% ----31,8031,801 3-3
18-06-27 1.600,0014,5011,18-- -- ----14,5014,5010 5-3
17-12-27 200,00517,86501,08-- -- ----517,86517,455 26-1
17-12-27 240,00382,00465,99-- -- ----382,00382,001 6-1
17-12-27 250,00448,51457,35-- -- ----448,51448,511 6-3
17-12-27 280,00428,60431,90-- -- ----429,75428,604 16-1
17-12-27 300,00419,00415,26-- -- ----419,00419,001 19-1
17-12-27 350,00382,99375,41-- -- ----382,99382,991 17-2
17-12-27 400,00359,90337,99-- -- ----359,90358,882 4-3
17-12-27 450,00288,50303,00-- -- ----288,50288,501 17-2
17-12-27 500,00291,61270,77-- -- ----292,08290,815 4-3
17-12-27 550,00264,00241,23-- -- ----264,00264,001 11-3
17-12-27 600,00239,05214,14-- -- ----239,05239,051 12-3
17-12-27 700,00178,09168,14-- -- ----178,09178,091 10-3
17-12-27 800,00139,60131,78-- -- ----139,60139,601 10-3
17-12-27 900,00109,99103,91-- -- ----109,99109,462 10-3
17-12-27 1.000,0069,0080,54-- -- ----69,0069,001 9-3
17-12-27 1.200,0055,5050,62-- -- ----55,5055,505 11-3
17-12-27 1.600,0021,8221,82-- -- ----24,5021,822 6-3
15-12-28 150,00471,75550,29-- -- ----471,75471,751 14-1
15-12-28 200,00246,36509,10-262,74 -51,6% ----246,36246,361 5-9
15-12-28 250,00--469,55-- -- --------0 --
15-12-28 280,00--447,54-- -- 433,45449,50----0 --
15-12-28 300,00457,00432,57-- -- ----457,00457,002 23-2
15-12-28 350,00--396,79-- -- --------0 --
15-12-28 400,00204,10362,90-158,80 -43,8% ----204,10204,102 20-11
15-12-28 450,00345,05333,28-- -- ----345,05345,051 21-1
15-12-28 500,00334,00303,79-- -- ----334,00334,001 12-3
15-12-28 550,00297,77277,14-- -- 266,60278,60304,73296,058 24-2
15-12-28 600,00250,00252,97-- -- ----250,00250,002 9-2
15-12-28 700,00221,00210,68-- -- ----221,00221,001 10-3
15-12-28 800,00185,00175,87-- -- ----185,00185,001 13-3
15-12-28 900,00165,78147,55-- -- ----165,78159,602 5-3
15-12-28 1.000,00146,00124,15-- -- ----146,00146,005 26-2
15-12-28 1.200,00102,0089,40-- -- ----102,00102,001 5-3
15-12-28 1.600,0057,5050,09-- -- ----57,6057,502 25-2
21-12-29 150,00586,95555,04-- -- ----586,95586,646 24-2
21-12-29 200,00381,00519,03-138,03 -26,6% ----381,00381,001 6-10
21-12-29 250,00234,18482,28-248,10 -51,4% ----234,18234,181 10-9
21-12-29 280,00478,90462,29-- -- ----478,90478,902 23-2
21-12-29 300,00409,15447,94-- -- ----409,15409,151 15-1
21-12-29 350,00252,61415,63-163,02 -39,2% ----252,61252,613 16-12
21-12-29 400,00400,00385,90-- -- ----400,00400,001 18-2
21-12-29 450,00375,00357,64-- -- ----375,00375,003 29-1
21-12-29 500,00315,70331,77-- -- ----315,70315,705 15-1
21-12-29 550,00309,00307,36-- -- ----309,00309,001 20-1
21-12-29 600,00285,00285,31-0,31 -0,1% ----285,00285,001 16:36
21-12-29 700,00250,72246,87-- -- ----250,72250,722 29-1
21-12-29 800,00243,49212,48-- -- ----243,49243,492 26-2
21-12-29 900,00200,73184,31-- -- ----200,73200,731 5-3
21-12-29 1.000,00147,35160,48-- -- ----147,35147,351 9-3
21-12-29 1.200,00117,50123,74-- -- ----117,50117,501 29-1
21-12-29 1.600,00--79,28-- -- --------0 --
20-12-30 250,00--490,44-- -- --------0 --
20-12-30 300,00--461,65-- -- --------0 --
20-12-30 350,00--432,43-- -- --------0 --
20-12-30 400,00--404,69-- -- --------0 --
20-12-30 450,00273,84378,93-- -- ----273,84273,842 5-1
20-12-30 500,00329,75355,38-- -- ----333,00329,752 9-3
20-12-30 600,00326,00311,49-- -- --400,00326,00326,001 4-3
20-12-30 700,00270,00274,27-- -- ----270,00270,001 9-2
20-12-30 800,00256,66242,79-- -- ----256,66256,662 24-2
20-12-30 900,00207,00215,10-- -- ----207,00207,001 16-2
20-12-30 1.000,00200,00191,70-- -- ----200,00200,001 6-3
20-12-30 1.200,00163,00155,50-- -- ----163,00163,002 4-3
20-12-30 1.600,00112,00106,23-- -- ----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?