Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 679,40667,20+12,20 +1,8% 682,00657,8029.90912:28

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-2-2026)
Totaal volume 909 (473 Calls, 436 Puts)
Totaal open interest bij opening 1.769 (928 Calls, 841 Puts)
Call / Put ratio 1,08
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 200,00--468,61-- -- --------0 --
20-02-26 220,00--448,64-- -- --------0 --
20-02-26 240,00--428,66-- -- --------0 --
20-02-26 250,00--418,67-- -- --------0 --
20-02-26 280,00--388,70-- -- --------0 --
20-02-26 300,00--368,72-- -- --------0 --
20-02-26 320,00--348,75-- -- --------0 --
20-02-26 340,00--328,78-- -- --------0 --
20-02-26 360,00--308,82-- -- --------0 --
20-02-26 380,00--288,89-- -- --------0 --
20-02-26 400,00225,45269,02-- -- ----225,45225,451 7-1
20-02-26 410,00--259,11-- -- --------0 --
20-02-26 420,0099,44249,23-149,79 -60,1% ----99,4499,441 23-12
20-02-26 430,0090,76239,35-148,59 -62,1% ----90,7690,761 29-12
20-02-26 440,00179,15229,50-- -- ----179,15179,151 14-1
20-02-26 450,00227,05219,64-- -- ----227,05227,051 15-1
20-02-26 460,00171,30209,72-- -- ----171,30171,301 7-1
20-02-26 470,00148,87199,86-- -- ----148,87146,585 14-1
20-02-26 480,00182,34189,96-7,62 -4,0% ----182,34182,341 17:22
20-02-26 490,00200,43180,06-- -- ----200,43200,431 2-2
20-02-26 500,00191,23170,19-- -- ----191,23191,232 4-2
20-02-26 520,00173,26150,62-- -- ----173,26173,261 4-2
20-02-26 540,00144,74131,00-- -- ----144,74144,741 4-2
20-02-26 560,00103,80111,83-8,03 -7,2% ----103,80103,801 15:16
20-02-26 580,0099,5093,11+6,39 +6,9% ----99,5099,504 15:41
20-02-26 590,00------ -- ---------- --
20-02-26 600,0066,9075,23-8,33 -11,1% ----81,0066,905 16:22
20-02-26 610,00------ -- ---------- --
20-02-26236620,0051,5358,57-1,26 -2,2% 52,60--51,5351,531 16:15
20-02-26 630,00------ -- ---------- --
20-02-26 640,0036,4943,77-7,28 -16,6% ----36,4936,491 16:46
20-02-26 650,00------ -- ---------- --
20-02-26 660,0026,5031,36-4,86 -15,5% ----36,0025,2022 17:17
20-02-26 670,00------ -- ---------- --
20-02-26 680,0016,5021,38-4,88 -22,8% ----26,5016,5018 17:13
20-02-26 690,00------ -- ---------- --
20-02-26 700,0011,9013,77-1,87 -13,6% ----16,0010,7025 17:26
20-02-26 720,007,708,80-1,10 -12,5% --25,0012,006,8732 17:22
20-02-26 740,004,105,51-1,41 -25,6% ----6,904,1019 17:12
20-02-26 760,002,903,34-0,44 -13,2% ----4,752,6023 17:26
20-02-26 780,001,652,05-0,40 -19,5% ----1,801,654 16:55
20-02-26 800,000,951,20-0,25 -20,8% 0,10--1,550,9514 17:22
20-02-26 840,000,600,53+0,07 +13,2% ----0,600,602 5-2
20-02-26 880,000,830,16-- -- ----0,830,732 3-2
20-03-26 140,00--528,81-- -- --------0 --
20-03-26 160,00--508,87-- -- --------0 --
20-03-26 180,00--488,94-- -- --------0 --
20-03-26 200,00362,60469,02-- -- ----362,60362,601 2-1
20-03-26 220,00--449,11-- -- --------0 --
20-03-26 240,00378,00429,25-- -- ----378,00378,001 9-1
20-03-26 250,00--419,35-- -- --------0 --
20-03-26 260,00--409,45-- -- --------0 --
20-03-26 280,00--389,70-- -- --------0 --
20-03-26 300,00380,08369,98+10,10 +2,7% ----380,08372,603 15:44
20-03-26 320,00--350,34-- -- --------0 --
20-03-26 340,00344,29330,72-- -- ----344,29344,253 16-1
20-03-26 350,00370,45320,87-- -- ----370,45370,453 29-1
20-03-26 360,00223,57311,03-- -- ----223,57223,571 5-1
20-03-2635380,00329,00291,33-1,59 -0,5% ----329,00329,001 20-1
20-03-26 400,00268,00271,66-3,66 -1,3% ----282,00268,002 13:46
20-03-26 420,00205,50252,22-- -- ----205,50205,501 6-1
20-03-26 440,00246,44232,70-- -- ----246,49246,348 16-1
20-03-26 450,00258,17222,93-- -- ----258,17258,171 19-1
20-03-26 460,00223,00213,26+9,74 +4,6% ----224,00223,002 5-2
20-03-26 470,00--203,57-- -- --------0 --
20-03-26 480,00219,23194,10-- -- ----219,23219,232 23-1
20-03-26 490,00201,00184,51-- -- ----201,00201,001 15-1
20-03-26 500,00195,23175,01-- -- ----195,23195,232 4-2
20-03-26 520,00177,86156,52-- -- ----177,86177,861 4-2
20-03-26 540,00195,66138,42-- -- ----195,66195,661 28-1
20-03-26491550,00138,78129,72-1,37 -1,1% ----138,78122,304 15:44
20-03-26 560,00161,00121,00-- -- ----161,00161,001 27-1
20-03-26 580,00121,40104,74-- -- ----121,40121,401 4-2
20-03-26 600,0084,3489,50-5,16 -5,8% ----84,3484,341 17:22
20-03-26 620,0070,1575,12-4,97 -6,6% ----70,1570,153 16:22
20-03-26 640,0057,5062,47-4,97 -8,0% 44,90--69,4057,503 17:02
20-03-26 650,0060,2056,79+3,41 +6,0% ----60,2060,201 5-2
20-03-26 660,0046,6051,35-4,75 -9,3% ----55,1546,6011 16:28
20-03-26 680,0038,5541,80-3,25 -7,8% --91,5044,1038,55104 15:30
20-03-26 700,0031,7033,20-1,50 -4,5% ----31,7031,704 16:10
20-03-26 720,0024,3526,24-1,89 -7,2% --39,0027,0023,557 17:21
20-03-26 740,0023,7320,81+2,92 +14,0% ----24,4021,006 15:44
20-03-26 760,0014,7016,34-1,64 -10,0% ----14,7014,704 16:39
20-03-26 780,0012,0012,47-0,47 -3,8% ----14,9011,709 17:28
20-03-26 800,008,509,83-1,33 -13,5% ----11,008,5015 17:13
20-03-26 840,007,455,85-- -- ----10,007,458 4-2
20-03-26 880,003,703,53-- -- ----4,453,704 4-2
20-03-26 900,002,552,93-0,38 -13,0% ----2,962,552 16:50
20-03-26 920,005,282,28-- -- ----5,455,282 29-1
20-03-26 1.000,001,801,07-- -- ----1,801,801 29-1
20-03-26 1.200,000,640,30-- -- ----0,640,6420 26-1
17-04-26 250,00--420,63-- -- --------0 --
17-04-26 300,00--371,36-- -- --------0 --
17-04-26 350,00--322,24-- -- --------0 --
17-04-26 400,00--273,64-- -- --------0 --
17-04-26 420,00273,20254,33-- -- ----273,20273,201 2-2
17-04-26 440,00247,80235,22-- -- ----247,80247,801 2-2
17-04-26 460,00--216,11-- -- --------0 --
17-04-26 480,00--197,51-- -- --------0 --
17-04-26 500,00--179,02-- -- --------0 --
17-04-26 520,00--161,38-- -- --------0 --
17-04-26 540,00------ -- ---------- --
17-04-26 560,00--127,89-- -- --------0 --
17-04-26 580,00--112,34-- -- --------0 --
17-04-26 600,0097,8197,92-0,11 -0,1% ----97,8197,813 13:34
17-04-26 620,00131,5484,90-- -- ----131,54131,541 22-1
17-04-26 640,0074,7372,23+2,50 +3,5% ----74,7374,731 5-2
17-04-26 660,0067,0061,59+5,41 +8,8% ----67,0067,001 5-2
17-04-26 680,0066,4552,07-- -- ----81,5066,455 3-2
17-04-26 700,0071,0643,23-- -- ----71,0671,061 3-2
17-04-26 720,0038,1036,30+1,80 +5,0% ----38,1038,101 5-2
17-04-26 740,0031,2029,84+1,36 +4,6% ----31,2031,201 5-2
17-04-26 760,0022,0624,68-2,62 -10,6% ----27,5522,064 16:31
17-04-26 780,0022,8520,41+2,44 +12,0% ----22,8520,912 5-2
17-04-26 800,0014,7516,60-1,85 -11,1% ----17,4014,654 17:06
17-04-26 840,0012,3010,89+1,41 +12,9% ----12,3012,301 5-2
17-04-26 880,007,997,00+0,99 +14,1% ----8,307,992 5-2
17-04-26 920,004,354,44-0,09 -2,0% ----4,354,351 17:03
19-06-26 140,00355,19530,44-175,25 -33,0% ----355,19355,116 25-9
19-06-26 160,00--510,70-- -- --------0 --
19-06-26 180,00338,94490,95-152,01 -31,0% ----338,94338,941 31-12
19-06-26 200,00214,12471,32-257,20 -54,6% ----214,54214,0457 2-9
19-06-26 220,00204,00451,66-247,66 -54,8% ----204,00204,001 19-8
19-06-26 240,00263,36432,07-168,71 -39,0% ----263,36263,361 3-12
19-06-26 250,00276,11422,27-146,16 -34,6% ----276,11276,115 13-11
19-06-26 280,00213,00393,06-180,06 -45,8% ----213,00213,001 18-9
19-06-26 300,00322,75373,64-- -- ----322,75322,751 6-1
19-06-26 320,00359,33354,25-- -- ----359,82359,3315 16-1
19-06-26 340,00--334,90-- -- --------0 --
19-06-26 350,00315,51325,36-- -- ----315,51315,516 15-1
19-06-26 360,00318,00315,83-- -- ----318,00318,001 15-1
19-06-2665380,00187,00296,74-1,66 -0,6% ----187,00187,002 13-10
19-06-26 400,00293,21277,75-- -- ----293,21293,211 2-2
19-06-26 420,00276,75259,30-- -- ----276,75276,752 19-1
19-06-26 440,00200,33240,86-- -- ----200,33200,332 7-1
19-06-26 450,00270,42231,64-- -- ----270,42270,421 2-2
19-06-26 460,00237,66222,65-- -- ----237,66237,661 19-1
19-06-26 480,00195,00205,34-10,34 -5,0% ----195,00195,001 16:34
19-06-26 500,00251,82188,17-- -- ----251,82251,821 28-1
19-06-26 550,00139,00148,85-9,85 -6,6% --250,00158,00139,0013 16:32
19-06-26 600,00147,75114,81-- -- ----147,75147,7525 3-2
19-06-26 650,0082,2085,85-3,65 -4,3% ----91,8082,2011 15:30
19-06-26 700,0059,2062,82-3,62 -5,8% ----67,6559,004 17:19
19-06-26 720,0057,0055,24+1,76 +3,2% ----57,0057,001 5-2
19-06-26 750,0042,6545,39-2,74 -6,0% ----42,6542,003 17:23
19-06-26 800,0030,0032,55-2,55 -7,8% ----33,8030,0019 16:29
19-06-2610850,0029,5523,24+0,62 +2,7% ----29,5529,553 4-2
19-06-26 900,0017,3516,64+0,71 +4,3% ----17,3517,351 5-2
19-06-26 1.000,009,208,74+0,46 +5,3% ----9,209,201 5-2
19-06-26 1.200,003,152,99-- -- ----3,853,156 4-2
18-09-2617160,00397,63511,31-1,48 -0,3% ----397,63397,6317 9-12
18-09-26 180,00343,69491,82-148,13 -30,1% ----343,69343,691 13-11
18-09-26 200,00421,50472,33-- -- ----421,50421,501 6-1
18-09-26 220,00--453,05-- -- --------0 --
18-09-26 240,00--433,71-- -- --------0 --
18-09-26 250,00--424,12-- -- --------0 --
18-09-26 300,00232,68376,53-143,85 -38,2% ----232,68232,681 13-11
18-09-26 340,00342,72338,90-- -- ----342,72342,722 15-1
18-09-26 350,00182,85329,53-146,68 -44,5% ----182,85182,803 31-12
18-09-26 360,00175,08320,34-145,26 -45,3% ----175,08174,403 31-12
18-09-26 380,00192,85302,27-- -- ----192,98192,853 2-1
18-09-26 400,00321,96284,18-- -- ----321,97321,725 21-1
18-09-26 420,00307,76266,54-- -- ----307,76301,672 21-1
18-09-26 440,00112,50249,54-137,04 -54,9% ----112,50111,002 19-12
18-09-26 460,00285,48232,75-- -- ----285,48285,482 27-1
18-09-26 480,00268,48216,93-- -- ----273,57268,486 27-1
18-09-26 500,00259,38201,22-- -- ----259,38259,382 28-1
18-09-26 550,00202,91165,39-- -- ----202,91202,911 29-1
18-09-26 600,00135,94133,87+2,07 +1,5% ----135,94135,943 5-2
18-09-26 650,00131,23106,93-- -- ----131,23131,231 30-1
18-09-26 700,00114,6984,65-- -- ----114,69114,691 3-2
18-09-26 750,0088,0066,55-- -- ----88,0088,002 3-2
18-09-26 800,0071,7752,11-- -- ----73,0571,773 3-2
18-09-26 850,0038,4140,37-1,96 -4,9% ----38,4138,192 16:48
18-09-26 900,0041,0031,67-- -- ----41,0041,003 4-2
18-09-26 1.000,0021,7519,24-- -- ----21,7521,751 4-2
18-09-26 1.200,0011,057,83-- -- ----11,0511,057 3-2
18-12-26 180,00--493,58-- -- --------0 --
18-12-26 200,00509,50474,49-- -- ----509,50509,505 21-1
18-12-26 220,00--455,45-- -- --------0 --
18-12-26 240,00473,95436,56-- -- ----473,95473,951 30-1
18-12-26 250,00306,00427,25-121,25 -28,4% ----306,00306,001 2-10
18-12-26 280,00352,00399,23-- -- ----352,00352,002 7-1
18-12-26 300,00230,25380,74-150,49 -39,5% ----230,25228,706 23-12
18-12-26 350,00220,00335,60-- -- ----220,00220,001 2-1
18-12-26 380,00--309,16-- -- --------0 --
18-12-26 400,00341,92292,36-- -- ----341,92341,922 3-2
18-12-26 420,00324,72275,60-- -- ----324,72324,722 3-2
18-12-26 440,00212,49259,31-- -- ----212,49201,732 6-1
18-12-26 450,00267,85251,79-- -- ----267,85267,851 2-2
18-12-26 460,00--243,95-- -- --------0 --
18-12-26 480,00259,83228,64-- -- ----259,83259,831 26-1
18-12-26 500,00234,00213,89-- -- ----258,00234,004 3-2
18-12-26 550,00200,80180,29-- -- ----215,00200,009 3-2
18-12-26 600,00150,15150,53-0,38 -0,3% ----150,15150,151 13:37
18-12-26 650,00126,40124,67-- -- ----131,75126,404 4-2
18-12-26 700,00103,20102,83+0,37 +0,4% --132,00108,00103,203 15:58
18-12-26 750,0082,0084,20-2,20 -2,6% ----89,0082,003 16:43
18-12-26 800,0066,6568,86-2,21 -3,2% --90,0066,6566,6512 17:07
18-12-26 850,0061,5356,69+4,84 +8,5% ----61,5361,531 5-2
18-12-26 900,0049,8946,13+3,76 +8,2% ----49,8949,891 5-2
18-12-26 1.000,0034,6731,43-- -- ----36,4034,673 4-2
18-12-26 1.200,0015,1514,66+0,49 +3,3% ----16,0015,155 16:20
18-06-27 200,00476,12479,53-3,41 -0,7% ----476,12476,121 13:51
18-06-27 240,00459,25442,72-- -- ----459,25459,251 16-1
18-06-27 250,00471,16433,62-- -- ----471,16470,895 21-1
18-06-27 300,00405,50389,19-- -- ----405,50405,501 16-1
18-06-27 350,00351,00346,61-- -- ----351,00351,001 16-1
18-06-27 400,00222,82306,18-- -- ----222,82222,821 5-1
18-06-27 450,00319,14269,11-- -- ----319,14319,141 22-1
18-06-27 500,00185,10235,31-- -- ----185,10185,101 6-1
18-06-27 600,00203,20176,27-- -- ----203,20201,893 30-1
18-06-27 700,00129,25130,58-1,33 -1,0% ----129,25129,251 13:51
18-06-27 800,00116,9795,93-- -- ----116,97116,971 29-1
18-06-27 900,0094,9570,89-- -- ----94,9594,9511 28-1
18-06-27 1.000,0053,6052,42-- -- ----53,6053,601 4-2
18-06-27 1.200,0036,2529,11-- -- ----36,2536,251 30-1
18-06-27 1.600,0011,5011,83-- -- ----11,5011,501 3-2
17-12-27 200,00517,86483,32-- -- ----517,86517,455 26-1
17-12-27 240,00382,00448,31-- -- ----382,00382,001 6-1
17-12-27 250,00455,00439,67-- -- ----455,00454,0010 16-1
17-12-276280,00428,60414,06-1,47 -0,4% ----429,75428,604 16-1
17-12-27 300,00419,00397,44-- -- ----419,00419,001 19-1
17-12-27 350,00392,30357,44-- -- ----392,30392,302 30-1
17-12-27 400,00353,58319,70-- -- ----353,58353,581 30-1
17-12-27 450,00305,00285,04-- -- ----305,00303,004 19-1
17-12-27 500,00280,00252,70-- -- ----280,00280,001 19-1
17-12-27 550,00252,50224,00-- -- ----252,50252,501 30-1
17-12-27 600,00222,00197,24-- -- ----222,00222,005 21-1
17-12-27 700,00157,50153,55-- -- ----157,50157,504 4-2
17-12-27 800,00130,00119,19-- -- ----130,00130,001 4-2
17-12-27 900,00100,5092,22-- -- ----100,50100,501 3-2
17-12-27 1.000,0077,0072,97-- -- ----77,0077,001 4-2
17-12-27 1.200,0043,6145,92-2,31 -5,0% ----48,1943,612 16:48
17-12-27 1.600,0024,0020,17-- -- ----24,3024,002 3-2
15-12-28 150,00471,75533,07-- -- ----471,75471,751 14-1
15-12-28 200,00246,36490,93-244,57 -49,8% ----246,36246,361 5-9
15-12-28 250,00--450,46-- -- --------0 --
15-12-28 280,00--427,58-- -- --------0 --
15-12-28 300,00459,00412,47-- -- ----459,00459,001 22-1
15-12-28 350,00--376,57-- -- --------0 --
15-12-28 400,00204,10343,34-139,24 -40,6% ----204,10204,102 20-11
15-12-2820450,00345,05312,75-1,00 -0,3% ----345,05345,051 21-1
15-12-28 500,00309,00284,40-- -- ----309,00309,001 23-1
15-12-28 550,00310,00257,91-- -- ----310,00310,001 28-1
15-12-28 600,00267,00233,78-- -- ----267,00267,005 29-1
15-12-28 700,00220,36192,23-- -- ----220,36220,361 23-1
15-12-28 800,00169,00159,12-- -- ----172,00169,002 4-2
15-12-28 900,00154,00132,27-- -- ----154,00154,0022 29-1
15-12-28 1.000,00109,55110,69-1,14 -1,0% ----109,55109,555 14:30
15-12-28 1.200,0078,0578,54-0,49 -0,6% ----78,0578,055 14:30
15-12-28171.600,0050,4542,91+0,68 +1,6% ----51,4050,4510 27-1
21-12-29 150,00592,39539,49-- -- ----592,39592,391 22-1
21-12-29 200,00381,00500,11-119,11 -23,8% ----381,00381,001 6-10
21-12-29 250,00234,18462,77-228,59 -49,4% ----234,18234,181 10-9
21-12-29 280,00330,73441,58-110,85 -25,1% ----330,81330,732 10-12
21-12-29 300,00409,15428,33-- -- ----409,15409,151 15-1
21-12-29 350,00252,61395,73-143,12 -36,2% ----252,61252,613 16-12
21-12-29 400,00393,30365,73-- -- ----393,30393,301 4-2
21-12-29 450,00375,00337,48-- -- ----375,00375,003 29-1
21-12-29 500,00315,70311,83-- -- ----315,70315,705 15-1
21-12-2911550,00309,00287,33-1,15 -0,4% ----309,00309,001 20-1
21-12-29 600,00281,00265,31-- -- ----281,00273,002 2-2
21-12-29 700,00250,72225,88-- -- ----250,72250,722 29-1
21-12-29 800,00234,78193,76-- -- ----234,78234,786 28-1
21-12-29 900,00191,74166,90-- -- ----191,81191,7320 27-1
21-12-29 1.000,00159,98143,76-- -- ----159,98159,985 21-1
21-12-29 1.200,00117,50108,38-- -- ----117,50117,501 29-1
21-12-29 1.600,00--66,43-- -- --------0 --
20-12-30 250,00--472,93-- -- --------0 --
20-12-30 300,00--441,70-- -- --------0 --
20-12-30 350,00--411,23-- -- --------0 --
20-12-30 400,00--384,03-- -- --------0 --
20-12-30 450,00273,84357,58-- -- ----273,84273,842 5-1
20-12-30 500,00354,97333,51-- -- ----354,97354,973 20-1
20-12-305600,00213,41290,20-0,47 -0,2% ----213,41210,005 5-1
20-12-3015700,00242,95253,45-0,58 -0,2% ----242,95242,953 15-1
20-12-30 800,00245,62222,23-- -- ----245,62245,622 30-1
20-12-30 900,00233,11195,50-- -- ----233,11233,111 22-1
20-12-30 1.000,00118,00173,19-- -- ----118,00116,0025 5-1
20-12-30 1.200,00168,00138,52-- -- ----168,00168,001 28-1
20-12-30 1.600,00--91,18-- -- --------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?