Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 709,80699,00+10,80 +1,5% 717,00700,00146.63117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-1-2026)
Totaal volume 920 (628 Calls, 292 Puts)
Totaal open interest bij opening 1.502 (1.029 Calls, 473 Puts)
Call / Put ratio 2,15
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 200,00--515,91-- -- --------0 --
20-02-26 220,00--495,94-- -- --------0 --
20-02-26 240,00--475,97-- -- --------0 --
20-02-26 250,00--465,99-- -- --------0 --
20-02-26 280,00--436,03-- -- --------0 --
20-02-26 300,00--416,07-- -- --------0 --
20-02-26 320,00--396,11-- -- --------0 --
20-02-26 340,00--376,17-- -- --------0 --
20-02-26 360,00--356,25-- -- --------0 --
20-02-26 380,00--336,36-- -- --------0 --
20-02-26 400,00225,45316,49-- -- ----225,45225,451 7-1
20-02-26 410,00--306,58-- -- --------0 --
20-02-26 420,0099,44296,66-197,22 -66,5% ----99,4499,441 23-12
20-02-26 430,0090,76286,73-195,97 -68,3% ----90,7690,761 29-12
20-02-26 440,00179,15276,81-- -- ----179,15179,151 14-1
20-02-26 450,00227,05266,91-- -- ----227,05227,051 15-1
20-02-26 460,00171,30257,00-- -- ----171,30171,301 7-1
20-02-26 470,00148,87247,10-- -- ----148,87146,585 14-1
20-02-26 480,00245,93237,15-- -- ----245,93245,931 28-1
20-02-26 490,00140,59227,21-- -- ----140,59140,591 7-1
20-02-26 500,00245,00217,32-- -- ----245,00245,003 28-1
20-02-26 520,00217,61197,59-- -- ----217,61210,663 28-1
20-02-26 540,00188,00177,79-- -- ----188,00181,003 27-1
20-02-26 560,00165,14158,20-- -- ----165,14165,141 27-1
20-02-26 580,00123,70138,67-14,97 -10,8% ----123,70123,701 29-1
20-02-26 600,00119,00119,64-0,64 -0,5% ----119,00119,001 29-1
20-02-26 620,0079,38101,17-21,79 -21,5% ----90,2479,386 29-1
20-02-26 640,0077,3583,58-6,23 -7,5% ----77,3577,351 29-1
20-02-26 660,0048,6067,18-18,58 -27,7% ----68,5548,605 29-1
20-02-26 680,0054,6052,45+2,15 +4,1% ----54,6054,5914 29-1
20-02-26 700,0029,8039,68-9,88 -24,9% ----43,0029,2018 29-1
20-02-26131720,0018,1029,35-11,25 -38,3% --44,0033,2518,1042 29-1
20-02-26 740,0012,3021,22-8,92 -42,0% ----23,9512,3037 29-1
20-02-26 760,009,7515,04-5,29 -35,2% ----16,008,6029 29-1
20-02-26 780,006,5010,46-3,96 -37,9% ----11,606,0055 29-1
20-02-26 800,004,157,19-3,04 -42,3% ----7,503,5065 29-1
20-02-2694840,001,553,23-1,46 -45,2% ----3,001,4514 29-1
20-02-26 880,001,201,24-0,04 -3,2% ----1,201,202 29-1
20-03-26 140,00--576,08-- -- --------0 --
20-03-26 160,00--556,15-- -- --------0 --
20-03-26 180,00--536,22-- -- --------0 --
20-03-26 200,00362,60516,31-- -- ----362,60362,601 2-1
20-03-26 220,00--496,41-- -- --------0 --
20-03-2619240,00378,00476,54-16,71 -3,5% ----378,00378,001 9-1
20-03-26 250,00--466,61-- -- --------0 --
20-03-26 260,00--456,70-- -- --------0 --
20-03-26 280,00--436,89-- -- --------0 --
20-03-26 300,00417,68417,15+0,53 +0,1% ----420,92417,6815 29-1
20-03-26 320,00--397,39-- -- --------0 --
20-03-26 340,00344,29377,75-- -- ----344,29344,253 16-1
20-03-26 350,00370,45367,85+2,60 +0,7% ----370,45370,453 29-1
20-03-26 360,00223,57357,97-- -- ----223,57223,571 5-1
20-03-2635380,00329,00338,17-16,88 -5,0% ----329,00329,001 20-1
20-03-26 400,00312,70318,47-- -- ----312,70312,701 23-1
20-03-2651420,00205,50298,82-16,90 -5,7% ----205,50205,501 6-1
20-03-26 440,00246,44279,15-- -- ----246,49246,348 16-1
20-03-26 450,00258,17269,32-- -- ----258,17258,171 19-1
20-03-26 460,00249,50259,57-- -- ----249,50247,802 26-1
20-03-26 470,00--249,76-- -- --------0 --
20-03-26 480,00219,23240,14-- -- ----219,23219,232 23-1
20-03-26 490,00201,00230,38-- -- ----201,00201,001 15-1
20-03-26 500,00229,38220,66-- -- ----229,38229,381 28-1
20-03-26 520,00189,50201,57-- -- ----189,50189,504 20-1
20-03-26 540,00195,66182,64-- -- ----195,66195,661 28-1
20-03-26 550,00155,00173,35-18,35 -10,6% ----155,00155,0019 29-1
20-03-26 560,00161,00164,27-- -- ----161,00161,001 27-1
20-03-26 580,00131,48146,26-- -- ----131,48131,481 23-1
20-03-26 600,00110,00129,26-19,26 -14,9% ----110,00110,002 29-1
20-03-26 620,0093,00113,07-20,07 -17,8% ----95,0093,006 29-1
20-03-26 640,0079,3897,58-18,20 -18,7% ----99,0079,388 29-1
20-03-26 650,00104,1190,66-- -- ----120,64104,1114 28-1
20-03-26 660,0099,1183,56-- -- ----99,1199,112 28-1
20-03-26152680,0065,0070,98-11,33 -16,0% --91,50100,0065,0014 28-1
20-03-26 700,0057,8559,35-1,50 -2,5% ----57,8557,854 29-1
20-03-2652720,0051,1049,07-8,91 -18,2% --60,0051,1051,103 29-1
20-03-26 740,0034,0040,77-6,77 -16,6% ----42,0734,007 29-1
20-03-26 760,0033,0033,24-0,24 -0,7% ----33,0033,001 29-1
20-03-26 780,0027,3526,85+0,50 +1,9% ----27,8527,353 29-1
20-03-26 800,0015,7521,97-6,22 -28,3% ----21,5015,753 29-1
20-03-26 840,009,7513,90-4,15 -29,9% ----14,559,7510 29-1
20-03-26 880,006,908,89-1,99 -22,4% ----6,906,901 29-1
20-03-26 900,006,897,09-0,20 -2,8% ----6,896,8937 29-1
20-03-26 920,005,285,50-0,22 -4,0% ----5,455,282 29-1
20-03-26 1.000,001,801,93-0,13 -6,7% ----1,801,801 29-1
20-03-26 1.200,000,640,10-- -- ----0,640,6420 26-1
17-04-26 250,00--467,70-- -- --------0 --
17-04-26 300,00--418,33-- -- 392,90------0 --
17-04-26 350,00--369,06-- -- --------0 --
17-04-26 400,00--320,07-- -- --------0 --
17-04-26 420,00--300,56-- -- --------0 --
17-04-26 440,00--281,20-- -- --------0 --
17-04-26 460,00--261,85-- -- --------0 --
17-04-26 480,00--242,77-- -- --------0 --
17-04-26 500,00--223,91-- -- --------0 --
17-04-26 520,00--205,18-- -- --------0 --
17-04-26 560,00--169,35-- -- --------0 --
17-04-26 580,00--152,53-- -- --------0 --
17-04-26 600,00--136,29-- -- --------0 --
17-04-26 620,00131,54120,74-- -- ----131,54131,541 22-1
17-04-26 640,00108,02106,71-- -- ----108,02108,021 27-1
17-04-26 660,0087,0793,15-- -- ----91,5087,072 26-1
17-04-26 680,0080,0081,14-1,14 -1,4% ----80,0080,0015 29-1
17-04-26 700,0068,1569,99-- -- ----68,1568,102 28-1
17-04-26 720,0054,0059,76-- -- ----67,0054,004 28-1
17-04-264740,0061,8051,43-8,50 -16,5% ----61,8057,402 28-1
17-04-26 760,0036,8243,42-6,60 -15,2% ----44,9436,8221 29-1
17-04-26 780,0032,5037,10-4,60 -12,4% ----38,5332,506 29-1
17-04-26 800,0025,6630,88-5,22 -16,9% ----32,3525,663 29-1
17-04-26 840,0022,0021,65+0,35 +1,6% ----22,0022,002 29-1
17-04-26 880,0015,9415,54-- -- ----19,3515,942 28-1
17-04-26 920,008,5010,56-2,06 -19,5% ----8,508,503 29-1
19-06-26 140,00355,19577,55-222,36 -38,5% ----355,19355,116 25-9
19-06-26 160,00--557,79-- -- --------0 --
19-06-26 180,00338,94538,12-199,18 -37,0% ----338,94338,941 31-12
19-06-26 200,00214,12518,36-304,24 -58,7% ----214,54214,0457 2-9
19-06-26 220,00204,00498,71-294,71 -59,1% ----204,00204,001 19-8
19-06-26 240,00263,36479,08-215,72 -45,0% ----263,36263,361 3-12
19-06-26 250,00276,11469,28-193,17 -41,2% ----276,11276,115 13-11
19-06-26 280,00213,00439,94-226,94 -51,6% ----213,00213,001 18-9
19-06-26 300,00322,75420,34-- -- ----322,75322,751 6-1
19-06-26 320,00359,33400,88-- -- ----359,82359,3315 16-1
19-06-26 340,00--381,47-- -- --------0 --
19-06-26 350,00315,51371,79-- -- ----315,51315,516 15-1
19-06-26 360,00318,00362,10-- -- ----318,00318,001 15-1
19-06-26 380,00187,00342,79-155,79 -45,4% ----187,00187,002 13-10
19-06-26169400,00312,00323,63-16,43 -5,1% ----312,00312,001 20-1
19-06-26 420,00276,75304,63-- -- ----276,75276,752 19-1
19-06-26 440,00200,33285,81-- -- ----200,33200,332 7-1
19-06-26 450,00238,55276,31-- -- ----238,55238,555 16-1
19-06-26 460,00237,66267,11-- -- ----237,66237,661 19-1
19-06-26 480,00258,15248,97-- -- ----258,15256,905 22-1
19-06-26 500,00251,82231,02-- -- ----251,82251,821 28-1
19-06-26 550,00208,67188,71-- -- --250,00225,00208,672 28-1
19-06-26 600,00153,77150,58-- -- ----177,00153,772 28-1
19-06-26 650,00116,25117,42-- -- ----116,25113,003 28-1
19-06-26 700,0079,5089,67-10,17 -11,3% ----93,0079,5012 29-1
19-06-26 720,0075,0079,69-4,69 -5,9% ----82,0075,003 29-1
19-06-26 750,0057,0067,46-10,46 -15,5% ----69,8056,008 29-1
19-06-26 800,0041,2550,27-9,02 -17,9% ----46,5541,2513 29-1
19-06-26 850,0037,6037,14+0,46 +1,2% ----38,5037,608 29-1
19-06-26 900,0032,8727,17-- -- ----32,8732,8712 28-1
19-06-26 1.000,0012,5014,54-2,04 -14,0% ----12,5012,501 29-1
19-06-26 1.200,004,795,03-0,24 -4,8% ----4,794,7937 29-1
18-09-26 160,00397,63558,11-160,48 -28,8% ----397,63397,6317 9-12
18-09-26 180,00343,69538,56-194,87 -36,2% ----343,69343,691 13-11
18-09-26 200,00421,50519,04-- -- ----421,50421,501 6-1
18-09-26 220,00--499,59-- -- --------0 --
18-09-26 240,00--480,21-- -- --------0 --
18-09-26 250,00--470,50-- -- --------0 --
18-09-26 300,00232,68422,58-189,90 -44,9% ----232,68232,681 13-11
18-09-26 340,00342,72384,52-- -- ----342,72342,722 15-1
18-09-26 350,00182,85375,12-192,27 -51,3% ----182,85182,803 31-12
18-09-26 360,00175,08365,76-190,68 -52,1% ----175,08174,403 31-12
18-09-26 380,00192,85347,26-- -- ----192,98192,853 2-1
18-09-26 400,00321,96328,73-- -- ----321,97321,725 21-1
18-09-26 420,00307,76310,77-- -- ----307,76301,672 21-1
18-09-26 440,00112,50293,04-180,54 -61,6% ----112,50111,002 19-12
18-09-26 460,00285,48275,40-- -- ----285,48285,482 27-1
18-09-26 480,00268,48258,57-- -- ----273,57268,486 27-1
18-09-26 500,00259,38242,24-- -- ----259,38259,382 28-1
18-09-26 550,00202,91203,79-0,88 -0,4% ----202,91202,911 29-1
18-09-26 600,00164,88169,02-- -- ----183,60164,882 28-1
18-09-26 650,00151,73138,37-- -- ----151,73151,732 28-1
18-09-26 700,00114,10112,01-- -- ----114,10114,102 28-1
18-09-26 750,0091,2489,93+1,31 +1,5% ----91,2491,241 29-1
18-09-26 800,0063,0771,86-8,79 -12,2% ----63,0763,071 29-1
18-09-26 850,0050,0057,15-7,15 -12,5% ----50,0050,001 29-1
18-09-2641900,0049,3945,93-5,89 -12,8% ----49,3949,392 28-1
18-09-26 1.000,0025,2028,66-3,46 -12,1% ----25,2025,202 29-1
18-09-26 1.200,0012,3012,06-- -- ----12,3012,202 23-1
18-12-26 180,00--540,33-- -- --------0 --
18-12-26 200,00509,50521,22-- -- ----509,50509,505 21-1
18-12-26 220,00--502,12-16,39 -3,3% --------0 --
18-12-26 240,00498,15483,16-- -- ----498,15498,151 28-1
18-12-26 250,00306,00473,71-167,71 -35,4% ----306,00306,001 2-10
18-12-26 280,00352,00445,37-- -- ----352,00352,002 7-1
18-12-26 300,00230,25426,76-196,51 -46,0% ----230,25228,706 23-12
18-12-26 350,00220,00380,76-- -- ----220,00220,001 2-1
18-12-26 380,00--353,90-- -- --------0 --
18-12-26 400,00358,00336,34-- -- ----358,00358,006 28-1
18-12-26 420,00315,76318,89-- -- ----315,76309,722 21-1
18-12-26 440,00212,49302,11-- -- ----212,49201,732 6-1
18-12-26 450,00296,99293,93+3,06 +1,0% ----298,00296,993 29-1
18-12-26 460,00--285,80-- -- --------0 --
18-12-26 480,00259,83269,55-- -- ----259,83259,831 26-1
18-12-26 500,00257,54254,19+3,35 +1,3% ----258,00257,543 29-1
18-12-26 550,00204,50217,88-13,38 -6,1% ----227,85204,505 29-1
18-12-26 600,00169,00185,00-16,00 -8,6% ----185,50169,005 29-1
18-12-26 650,00141,10156,42-15,32 -9,8% ----148,30141,1012 29-1
18-12-26 700,00119,00130,86-11,86 -9,1% ----134,00119,003 29-1
18-12-26 750,00106,97108,88-1,91 -1,8% ----106,97106,971 29-1
18-12-26 800,0091,2390,42+0,81 +0,9% --105,3091,2391,231 29-1
18-12-26 850,0075,6875,59+0,09 +0,1% ----75,6875,681 29-1
18-12-26 900,0076,8462,40-- -- ----76,8476,842 28-1
18-12-26 1.000,0040,0043,06-- -- ----47,8040,003 28-1
18-12-26 1.200,0021,7521,02+0,73 +3,5% ----21,7521,751 29-1
18-06-27 200,00495,25525,79-- -- ----495,25495,253 16-1
18-06-27 240,00459,25488,82-- -- ----459,25459,251 16-1
18-06-27 250,00471,16479,66-- -- ----471,16470,895 21-1
18-06-27 300,00405,50434,42-- -- ----405,50405,501 16-1
18-06-27 350,00351,00390,94-- -- ----351,00351,001 16-1
18-06-27 400,00222,82349,25-- -- ----222,82222,821 5-1
18-06-27 450,00319,14309,86-- -- ----319,14319,141 22-1
18-06-27 500,00185,10273,46-- -- ----185,10185,101 6-1
18-06-2768600,00209,00209,46-13,02 -6,2% ----209,00209,001 20-1
18-06-27 700,00154,83157,96-- -- ----154,83154,831 28-1
18-06-27 800,00116,97118,40-1,43 -1,2% ----116,97116,971 29-1
18-06-27 900,0094,9588,74-- -- ----94,9594,9511 28-1
18-06-27 1.000,0072,0066,73-- -- ----72,0072,002 28-1
18-06-27 1.200,0043,2938,23-- -- ----43,2943,2910 28-1
18-06-27 1.600,0014,1515,16-- -- ----14,1514,002 27-1
17-12-27 200,00517,86529,65-- -- ----517,86517,455 26-1
17-12-27 240,00382,00493,94-- -- ----382,00382,001 6-1
17-12-27 250,00455,00484,97-- -- ----455,00454,0010 16-1
17-12-27 280,00428,60458,95-- -- ----429,75428,604 16-1
17-12-27 300,00419,00441,89-- -- ----419,00419,001 19-1
17-12-27 350,00371,55400,52-- -- ----371,55371,551 19-1
17-12-2731400,00366,75361,54-15,00 -4,1% ----366,75366,751 27-1
17-12-27 450,00305,00324,88-- -- ----305,00303,004 19-1
17-12-27 500,00280,00290,61-- -- ----280,00280,001 19-1
17-12-27 550,00237,00259,49-- -- ----249,50235,003 19-1
17-12-27 600,00222,00230,57-- -- ----222,00222,005 21-1
17-12-27 700,00185,13181,45+3,68 +2,0% ----185,13185,131 29-1
17-12-2796800,00144,71142,65-8,51 -6,0% ----144,71144,711 29-1
17-12-27 900,00120,78112,44-- -- ----120,78120,785 28-1
17-12-27 1.000,0089,7188,73+0,98 +1,1% ----89,7189,711 29-1
17-12-27 1.200,0053,0056,79-3,79 -6,7% ----53,0053,001 29-1
17-12-2771.600,0027,2825,59-2,16 -8,4% ----27,4027,286 28-1
15-12-28 150,00471,75579,78-- -- ----471,75471,751 14-1
15-12-28 200,00246,36536,94-290,58 -54,1% ----246,36246,361 5-9
15-12-28 250,00--496,04-- -- --------0 --
15-12-28 280,00--472,21-- -- --------0 --
15-12-28 300,00459,00456,85-- -- ----459,00459,001 22-1
15-12-28 350,00--420,16-- -- --------0 --
15-12-28 400,00204,10384,41-180,31 -46,9% ----204,10204,102 20-11
15-12-28 450,00345,05352,76-- -- ----345,05345,051 21-1
15-12-28 500,00309,00323,19-- -- ----309,00309,001 23-1
15-12-28 550,00310,00294,17-- -- ----310,00310,001 28-1
15-12-28 600,00267,00268,73-1,73 -0,6% ----267,00267,005 29-1
15-12-28 700,00220,36224,22-- -- ----220,36220,361 23-1
15-12-28 800,00210,40185,50-- -- ----210,40210,401 28-1
15-12-28 900,00154,00155,41-1,41 -0,9% ----154,00154,0022 29-1
15-12-28 1.000,00134,78131,51-- -- ----134,78134,783 22-1
15-12-28 1.200,0095,1394,54-- -- ----95,1395,131 21-1
15-12-28 1.600,0050,4557,06-- -- ----51,4050,4510 27-1
21-12-29 150,00592,39585,40-- -- ----592,39592,391 22-1
21-12-29 200,00381,00545,10-164,10 -30,1% ----381,00381,001 6-10
21-12-291250,00234,18507,13-15,16 -3,0% ----234,18234,181 10-9
21-12-29 280,00330,73485,92-155,19 -31,9% ----330,81330,732 10-12
21-12-29 300,00409,15471,96-- -- ----409,15409,151 15-1
21-12-29 350,00252,61438,30-185,69 -42,4% ----252,61252,613 16-12
21-12-29 400,00360,00406,71-- -- ----360,00360,001 15-1
21-12-29 450,00375,00377,20-2,20 -0,6% ----375,00375,003 29-1
21-12-2920500,00315,70350,14-14,11 -4,0% ----315,70315,705 15-1
21-12-29 550,00309,00324,00-- -- ----309,00309,001 20-1
21-12-29 600,00303,00299,80-- -- ----334,00303,004 28-1
21-12-29 700,00250,72257,55-6,83 -2,7% ----250,72250,722 29-1
21-12-29 800,00234,78222,74-- -- ----234,78234,786 28-1
21-12-29 900,00191,74193,40-- -- ----191,81191,7320 27-1
21-12-29 1.000,00159,98167,16-- -- ----159,98159,985 21-1
21-12-29 1.200,00117,50128,82-11,32 -8,8% ----117,50117,501 29-1
21-12-29 1.600,00--79,63-- -- --------0 --
20-12-30 250,00--515,47-- -- --------0 --
20-12-30 300,00--484,73-- -- --------0 --
20-12-30 350,00--454,37-- -- --------0 --
20-12-30 400,00--424,43-- -- --------0 --
20-12-30 450,00273,84397,26-- -- ----273,84273,842 5-1
20-12-30 500,00354,97372,76-- -- ----354,97354,973 20-1
20-12-30 600,00213,41326,52-- -- ----213,41210,005 5-1
20-12-30 700,00242,95286,87-- -- ----242,95242,953 15-1
20-12-30 800,00245,72252,69-6,97 -2,8% ----245,72245,722 29-1
20-12-3015900,00233,11224,22-11,73 -5,2% ----233,11233,111 22-1
20-12-30 1.000,00118,00199,60-- -- ----118,00116,0025 5-1
20-12-30431.200,00168,00159,15-9,41 -5,9% ----168,00168,001 28-1
20-12-30 1.600,00--109,52-- -- --------0 --
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?