Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 722,20708,60+13,60 +1,9% 723,80697,00197.02417:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-3-2026)
Totaal volume 1.002 (543 Calls, 459 Puts)
Totaal open interest bij opening 4.829 (785 Calls, 4.044 Puts)
Call / Put ratio 1,18
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 140,00--536,10-- -- --------0 --
20-03-26 160,00--516,12-- -- --------0 --
20-03-26 180,00--496,13-- -- 524,85528,85----0 --
20-03-26 200,00362,60476,15-- -- ----362,60362,601 2-1
20-03-26 220,00--456,16-- -- --------0 --
20-03-26 240,00378,00436,18-- -- ----378,00378,001 9-1
20-03-26 250,00--426,18-- -- --------0 --
20-03-26 260,00--416,19-- -- --------0 --
20-03-26 280,00--396,21-- -- --------0 --
20-03-26 300,00393,64376,22-- -- ----394,41392,8615 10-2
20-03-26 320,00--356,24-- -- --------0 --
20-03-26 340,00344,29336,26-- -- ----344,29344,253 16-1
20-03-26 350,00370,45326,27-- -- ----370,45370,453 29-1
20-03-26 360,00223,57316,28-- -- ----223,57223,571 5-1
20-03-26 380,00329,00296,31-- -- ----329,00329,001 20-1
20-03-26 400,00275,00276,36-- -- ----275,00275,001 3-3
20-03-26 420,00265,32256,43-- -- ----265,32265,321 17-2
20-03-26 440,00239,00236,52-- -- ----239,00239,001 3-3
20-03-26 450,00227,00226,59-- -- ----227,00227,0011 6-3
20-03-26 460,00208,50216,67-- -- 245,25249,20208,50191,005 9-3
20-03-26 470,00216,00206,75-- -- ----216,00216,001 17-2
20-03-26 480,00225,42196,88-- -- ----225,42225,422 2-3
20-03-26 490,00201,00187,01-- -- ----201,00201,001 15-1
20-03-26 500,00205,86177,18+28,68 +16,2% ----206,15205,862 10-3
20-03-26 520,00168,92157,60-- -- ----168,92167,542 6-3
20-03-26 540,00147,15138,36-- -- ----147,15147,151 6-3
20-03-26 550,00155,30128,78+26,52 +20,6% ----155,30155,004 10-3
20-03-26 560,0096,06119,25-- -- ----96,0696,061 9-3
20-03-26 580,0085,50100,93-- -- ----85,5085,501 9-3
20-03-26 600,0062,5383,47-- -- ----62,5362,531 9-3
20-03-26 610,00--74,75-- -- --------0 --
20-03-26 620,00119,0066,70-- -- ----119,00119,001 5-3
20-03-26 630,0040,0058,85-- -- ----40,0040,001 9-3
20-03-26 640,0048,4051,44-- -- ----53,0548,154 6-3
20-03-26 650,0062,7544,88+17,87 +39,8% ----62,7559,204 10-3
20-03-26 660,0031,1538,40-- -- ----31,1528,004 9-3
20-03-26 670,0045,0032,60+12,40 +38,0% ----45,0045,002 10-3
20-03-26 680,0040,1327,50+12,63 +45,9% ----40,1336,7813 10-3
20-03-26 690,0028,0022,78-- -- ----29,7022,204 6-3
20-03-26 700,0028,1018,82+9,28 +49,3% 5,00--29,8024,4555 10-3
20-03-26 710,0023,5015,35+8,15 +53,1% ----23,5023,504 10-3
20-03-26 720,0019,7512,25+7,50 +61,2% --44,5019,8515,80153 10-3
20-03-26 730,0015,5010,06+5,44 +54,1% 11,00--15,5014,0013 10-3
20-03-26 740,0012,257,99+4,26 +53,3% --12,9012,409,9011 10-3
20-03-26 750,008,976,13+2,84 +46,3% ----9,507,5014 10-3
20-03-26 760,007,004,68+2,32 +49,6% ----7,506,7516 10-3
20-03-26 770,005,103,55+1,55 +43,7% ----5,305,109 10-3
20-03-26 780,004,102,99+1,11 +37,1% ----4,103,007 10-3
20-03-26183800,002,601,80+0,80 +44,4% 1,783,332,602,2520 10-3
20-03-26 840,000,750,68+0,07 +10,3% ----0,900,752 10-3
20-03-26 880,000,500,29-- -- ----0,500,501 6-3
20-03-26 900,000,140,19-- -- ----0,140,141 9-3
20-03-26 920,000,060,14-- -- ----0,060,061 9-3
20-03-26 1.000,000,520,04-- -- ----0,520,522 24-2
20-03-26 1.200,000,300,03-- -- ----0,300,2520 9-2
17-04-26 250,00--427,00-- -- --------0 --
17-04-26 300,00--377,49-- -- --------0 --
17-04-26 350,00--328,08-- -- --------0 --
17-04-26 400,00--278,89-- -- --------0 --
17-04-262420,00265,95259,50+31,15 +12,0% ----265,95265,952 17-2
17-04-26 440,00249,70240,22-- -- ----249,70249,701 6-2
17-04-26 460,00277,98220,78-- -- ----277,98277,981 24-2
17-04-26 480,00230,66201,83-- -- ----230,66230,661 20-2
17-04-26 500,00209,70182,61+27,09 +14,8% 209,35213,30209,70209,701 10-3
17-04-26 520,00190,26164,19+26,07 +15,9% ----190,26190,261 10-3
17-04-26 540,00153,45145,80-- -- ----153,45153,451 6-3
17-04-26 560,00114,18129,00-- -- ----114,18114,181 9-3
17-04-26 580,00144,50112,54-- -- ----144,50144,501 6-3
17-04-26 600,00136,0096,76-- -- ----136,00127,006 4-3
17-04-26 620,00100,9581,94+19,01 +23,2% ----100,95100,951 10-3
17-04-26 640,0087,4868,76-- -- ----87,4887,481 6-3
17-04-26 660,0069,0056,65+12,35 +21,8% ----69,0069,001 10-3
17-04-26 680,0060,5045,75+14,75 +32,2% ----60,5056,056 10-3
17-04-26 700,0047,1036,87+10,23 +27,7% --60,0047,5044,508 10-3
17-04-26 720,0038,7529,30+9,45 +32,3% ----39,5035,0038 10-3
17-04-26 740,0031,4522,64+8,81 +38,9% ----31,4528,1021 10-3
17-04-26 760,0022,0017,36+4,64 +26,7% ----22,0021,954 10-3
17-04-26 780,0017,2513,32+3,93 +29,5% ----17,2517,251 10-3
17-04-26 800,0012,0010,38+1,62 +15,6% ----13,6512,007 10-3
17-04-26 840,007,055,94+1,11 +18,7% ----7,056,952 10-3
17-04-26 880,003,903,44+0,46 +13,4% ----3,903,905 10-3
17-04-26 920,001,952,02-- -- ----1,951,953 6-3
15-05-26 350,00--329,61-- -- --------0 --
15-05-26 400,00--281,35-- -- --------0 --
15-05-26 440,00--243,40-- -- --------0 --
15-05-26 450,00--234,05-- -- --------0 --
15-05-26 460,00--224,69-- -- 251,60255,60----0 --
15-05-26 480,00--206,53-- -- --------0 --
15-05-26 500,00--188,19-- -- --------0 --
15-05-26 520,00174,66170,93-- -- ----174,66174,661 3-3
15-05-26 540,00------ -- --------0 --
15-05-26 560,00--138,48-- -- --------0 --
15-05-26 580,00152,07122,93-- -- ----152,07152,071 23-2
15-05-26 600,00136,28108,40-- -- ----136,28135,382 4-3
15-05-26 620,00122,5394,84-- -- ----122,53122,442 4-3
15-05-26 640,0099,1082,15+16,95 +20,6% ----99,1099,101 10-3
15-05-2613660,0086,5071,33+17,59 +24,7% ----86,5086,505 10-3
15-05-26 680,0070,0060,70+9,30 +15,3% ----70,0070,001 10-3
15-05-26 700,0064,0052,14+11,86 +22,7% --70,0064,0057,504 10-3
15-05-2612720,0053,0043,47+12,58 +28,9% ----53,0053,003 10-3
15-05-26 740,0042,7836,46+6,32 +17,3% ----42,7842,782 10-3
15-05-26 760,0035,3530,16+5,19 +17,2% ----36,5535,352 10-3
15-05-26 780,0022,2024,70-- -- ----22,2022,201 9-3
15-05-26 800,0025,5020,93+4,57 +21,8% ----25,5022,452 10-3
15-05-26 840,0011,6514,10-- -- ----11,6510,502 9-3
15-05-26 880,007,459,36-- -- ----7,457,252 9-3
15-05-2610920,007,006,19+1,42 +22,9% ----7,006,953 10-3
19-06-26 140,00355,19536,64-181,45 -33,8% ----355,19355,116 25-9
19-06-26 160,00--516,78-- -- --------0 --
19-06-26 180,00338,94496,96-158,02 -31,8% ----338,94338,941 31-12
19-06-26 200,00513,70477,20-- -- ----513,70513,701 20-2
19-06-26 220,00204,00457,48-253,48 -55,4% ----204,00204,001 19-8
19-06-26 240,00263,36437,85-174,49 -39,9% ----263,36263,361 3-12
19-06-26 250,00276,11428,04-151,93 -35,5% ----276,11276,115 13-11
19-06-26 280,00213,00398,75-185,75 -46,6% ----213,00213,001 18-9
19-06-26 300,00322,75379,28-- -- ----322,75322,751 6-1
19-06-26 320,00359,33359,90-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40340,66-- -- ----366,40366,401 18-2
19-06-26 350,00315,51331,04-- -- ----315,51315,516 15-1
19-06-26 360,00318,00321,41-- -- ----318,00318,001 15-1
19-06-26 380,00187,00302,46-115,46 -38,2% 330,30334,30187,00187,002 13-10
19-06-26 400,00287,70283,81-- -- ----287,70287,701 3-3
19-06-26 420,00276,75264,67-- -- ----276,75276,752 19-1
19-06-26 440,00200,33246,11-- -- ----200,33200,332 7-1
19-06-26 450,00270,42237,43-- -- ----270,42270,421 2-2
19-06-26 460,00228,00228,39-- -- ----228,00228,001 6-3
19-06-26 480,00248,77210,73-- -- ----257,01246,458 24-2
19-06-26 500,00238,00193,69-- -- ----238,00238,001 5-3
19-06-26 550,00170,00152,84+17,16 +11,2% --250,00170,00170,002 10-3
19-06-26 600,00133,50116,78+16,72 +14,3% ----133,50133,502 10-3
19-06-26 650,00101,9786,61+15,36 +17,7% --105,00101,9796,003 10-3
19-06-26 700,0059,8762,24-- -- ----59,8759,871 6-3
19-06-26 720,0061,0053,59+7,41 +13,8% ----63,0061,005 10-3
19-06-26102750,0053,5043,79+10,57 +24,1% ----53,5051,602 10-3
19-06-26238800,0025,5029,69+7,61 +25,6% ----25,5025,503 9-3
19-06-26 850,0022,0520,45+1,60 +7,8% ----22,0522,052 10-3
19-06-26 900,0015,6013,84+1,76 +12,7% ----15,6015,402 10-3
19-06-26 1.000,009,006,62-- -- ----10,359,0048 5-3
19-06-26 1.200,002,761,76-- -- ----2,762,765 23-2
19-06-26 1.400,00--0,61-- -- --------0 --
18-09-26 160,00397,63517,85-120,22 -23,2% ----397,63397,6317 9-12
18-09-26 180,00343,69498,27-154,58 -31,0% ----343,69343,691 13-11
18-09-26 200,00421,50478,77-- -- ----421,50421,501 6-1
18-09-26 220,00--459,29-- -- --------0 --
18-09-26 240,00--439,89-- -- --------0 --
18-09-26 250,00--430,32-- -- --------0 --
18-09-26 300,00232,68383,88-151,20 -39,4% ----232,68232,681 13-11
18-09-26 340,00342,72345,88-- -- ----342,72342,722 15-1
18-09-26 350,00396,65336,66-- -- ----396,65396,651 25-2
18-09-26 360,00175,08327,32-152,24 -46,5% ----175,08174,403 31-12
18-09-26 380,00192,85309,09-- -- ----192,98192,853 2-1
18-09-26 400,00300,50291,27-- -- ----300,50300,501 10-2
18-09-26 420,00307,76273,46-- -- ----307,76301,672 21-1
18-09-265440,00252,50256,42+29,03 +11,3% ----252,50252,502 3-3
18-09-26 460,00240,90240,43-- -- ----240,90240,901 3-3
18-09-26 480,00271,04223,70-- -- ----271,04271,041 26-2
18-09-26 500,00204,00208,45-- -- ----204,00204,001 3-3
18-09-26 550,00188,79172,10+16,69 +9,7% ----188,79188,792 10-3
18-09-26 600,00157,00139,20+17,80 +12,8% ----157,00157,0010 10-3
18-09-26 650,00120,35111,31+9,04 +8,1% ----124,20120,353 10-3
18-09-26 700,0098,5087,29+11,21 +12,8% ----98,5096,952 10-3
18-09-26 750,0076,5067,90+8,60 +12,7% ----76,5076,5016 10-3
18-09-26 800,0050,0552,02-- -- ----50,0548,254 9-3
18-09-26 850,0050,0040,14-- -- ----50,0050,007 4-3
18-09-2677900,0035,3030,76+5,99 +19,5% ----35,5535,302 10-3
18-09-26 1.000,0016,3817,81-- -- ----16,3816,381 9-3
18-09-26 1.200,007,356,98-- -- ----7,357,3513 3-3
18-09-26 1.400,00--3,51-- -- --------0 --
18-12-26 180,00--500,43-- -- --------0 --
18-12-26 200,00509,50481,54-- -- ----509,50509,505 21-1
18-12-26 220,00--462,86-- -- --------0 --
18-12-26 240,00473,95444,57-- -- ----473,95473,951 30-1
18-12-26 250,00442,31435,30-- -- ----442,31442,311 6-3
18-12-26 280,00352,00407,50-- -- ----352,00352,002 7-1
18-12-26 300,00392,20389,21-- -- ----392,20392,201 3-3
18-12-26 350,00340,00343,50-- -- ----340,00337,756 3-3
18-12-26 380,00312,50317,96-- -- ----312,50312,504 3-3
18-12-26 400,00318,00300,49-- -- ----318,00318,006 13-2
18-12-26 420,00339,22284,91-- -- ----339,22339,221 26-2
18-12-26 440,00262,25268,53-- -- ----263,50261,804 3-3
18-12-26 450,00253,80260,88-- -- ----255,00253,805 3-3
18-12-26 460,00247,00253,36-- -- ----247,00247,004 3-3
18-12-26 480,00272,00238,65-- -- ----272,00272,004 4-3
18-12-26 500,00228,31223,10-- -- ----228,31228,311 6-3
18-12-26 550,00190,00189,36-- -- ----214,60186,5013 6-3
18-12-26 600,00144,11158,25-- -- ----144,11144,111 9-3
18-12-26 650,00144,09131,51+12,58 +9,6% ----145,90144,096 10-3
18-12-26 700,00119,00107,70+11,30 +10,5% ----120,00119,002 10-3
18-12-26 750,0099,2588,34+10,91 +12,4% ----99,2599,251 10-3
18-12-26 800,0080,2072,34+7,86 +10,9% ----80,2080,201 10-3
18-12-2650850,0056,8558,92+10,54 +17,9% ----59,1156,8521 6-3
18-12-26 900,0052,7547,61+5,14 +10,8% ----53,5052,2510 10-3
18-12-26 1.000,0036,5531,11+5,44 +17,5% ----36,5533,504 10-3
18-12-26 1.200,0014,9514,11+0,84 +6,0% ----14,9514,951 10-3
18-12-26 1.400,008,807,30+1,50 +20,5% ----9,008,802 10-3
18-06-27 200,00476,12485,78-- -- ----476,12476,121 5-2
18-06-27 240,00459,25450,87-- -- ----459,25459,251 16-1
18-06-27 250,00471,16441,86-- -- ----471,16470,895 21-1
18-06-27 300,00405,50397,99-- -- ----405,50405,501 16-1
18-06-27 350,00367,00356,06-- -- ----367,00367,001 10-2
18-06-27 400,00370,27316,49-- -- ----370,27370,271 26-2
18-06-27 450,00319,14280,15-- -- ----319,14319,141 22-1
18-06-27 500,00252,80246,06-- -- ----252,80252,801 16-2
18-06-27 600,00175,00186,85-- -- 201,20208,20175,00175,001 9-3
18-06-27 700,00126,11138,43-- -- ----126,11126,111 9-3
18-06-27 800,00111,96102,76+9,20 +9,0% ----111,96111,961 10-3
18-06-27 900,0082,0576,54+5,51 +7,2% ----82,0582,051 10-3
18-06-27131.000,0060,7556,39+8,36 +14,8% ----60,7560,757 10-3
18-06-27 1.200,0031,8032,64-- -- ----31,8031,801 3-3
18-06-27341.600,0014,5011,21+1,37 +12,2% ----14,5014,5010 5-3
17-12-27 200,00517,86491,28-- -- ----517,86517,455 26-1
17-12-27 240,00382,00456,43-- -- ----382,00382,001 6-1
17-12-27 250,00448,51447,97-- -- ----448,51448,511 6-3
17-12-27 280,00428,60423,02-- -- ----429,75428,604 16-1
17-12-27 300,00419,00406,35-- -- ----419,00419,001 19-1
17-12-27 350,00382,99367,33-- -- ----382,99382,991 17-2
17-12-27 400,00359,90330,09-- -- ----359,90358,882 4-3
17-12-27 450,00288,50295,99-- -- ----288,50288,501 17-2
17-12-27 500,00291,61264,59-- -- ----292,08290,815 4-3
17-12-27 550,00230,00235,36-- -- ----230,00230,001 6-3
17-12-27 600,00218,00209,12-- -- 224,65231,65218,00218,006 6-3
17-12-27 700,00178,09162,64+15,45 +9,5% ----178,09178,091 10-3
17-12-27 800,00139,60127,29+12,31 +9,7% ----139,60139,601 10-3
17-12-27 900,00109,99101,36+8,63 +8,5% ----109,99109,462 10-3
17-12-27 1.000,0069,0080,19-- -- ----69,0069,001 9-3
17-12-27 1.200,0054,7050,53+4,17 +8,3% ----54,7054,701 10-3
17-12-27 1.600,0021,8222,10-- -- ----24,5021,822 6-3
15-12-28 150,00471,75540,74-- -- ----471,75471,751 14-1
15-12-28 200,00246,36499,86-253,50 -50,7% ----246,36246,361 5-9
15-12-28 250,00--460,80-- -- --------0 --
15-12-28 280,00--438,33-- -- --------0 --
15-12-28 300,00457,00423,87-- -- ----457,00457,002 23-2
15-12-28 350,00--388,74-- -- --------0 --
15-12-28 400,00204,10356,47-152,37 -42,7% ----204,10204,102 20-11
15-12-28 450,00345,05325,98-- -- ----345,05345,051 21-1
15-12-28 500,00289,00297,71-- -- ----289,00289,001 6-3
15-12-28 550,00297,77272,39-- -- ----304,73296,058 24-2
15-12-28 600,00250,00248,49-- -- ----250,00250,002 9-2
15-12-28 700,00221,00207,81+13,19 +6,3% ----221,00221,001 10-3
15-12-28 800,00189,50173,74-- -- ----189,50189,501 6-3
15-12-28 900,00165,78145,55-- -- ----165,78159,602 5-3
15-12-28 1.000,00146,00122,65-- -- ----146,00146,005 26-2
15-12-28 1.200,00102,0088,75-- -- ----102,00102,001 5-3
15-12-28 1.600,0057,5050,83-- -- ----57,6057,502 25-2
21-12-29 150,00586,95544,93-- -- ----586,95586,646 24-2
21-12-29 200,00381,00509,90-128,90 -25,3% ----381,00381,001 6-10
21-12-29 250,00234,18473,70-239,52 -50,6% ----234,18234,181 10-9
21-12-29 280,00478,90453,34-- -- ----478,90478,902 23-2
21-12-29 300,00409,15439,57-- -- ----409,15409,151 15-1
21-12-29 350,00252,61408,19-155,58 -38,1% ----252,61252,613 16-12
21-12-29 400,00400,00378,22-- -- ----400,00400,001 18-2
21-12-29 450,00375,00351,34-- -- ----375,00375,003 29-1
21-12-29 500,00315,70325,38-- -- ----315,70315,705 15-1
21-12-29 550,00309,00302,51-- -- ----309,00309,001 20-1
21-12-29 600,00306,50280,36-- -- ----306,50306,501 4-3
21-12-29 700,00250,72242,94-- -- ----250,72250,722 29-1
21-12-29 800,00243,49209,68-- -- ----243,49243,492 26-2
21-12-29 900,00200,73181,84-- -- ----200,73200,731 5-3
21-12-29 1.000,00147,35159,62-- -- ----147,35147,351 9-3
21-12-29 1.200,00117,50124,09-- -- ----117,50117,501 29-1
21-12-29 1.600,00--78,92-- -- --------0 --
20-12-30 250,00--485,15-- -- --------0 --
20-12-30 300,00--454,15-- -- --------0 --
20-12-30 350,00--424,10+27,04 +6,4% --------0 --
20-12-30 400,00--397,04+26,20 +6,6% --------0 --
20-12-30 450,00273,84372,46-- -- ----273,84273,842 5-1
20-12-30 500,00329,75347,68-- -- ----333,00329,752 9-3
20-12-30 600,00326,00306,75-- -- --400,00326,00326,001 4-3
20-12-30 700,00270,00269,73-- -- ----270,00270,001 9-2
20-12-30 800,00256,66238,43-- -- ----256,66256,662 24-2
20-12-30 900,00207,00213,96-- -- ----207,00207,001 16-2
20-12-30 1.000,00200,00189,98-- -- ----200,00200,001 6-3
20-12-30461.200,00163,00153,49+10,34 +6,7% ----163,00163,002 4-3
20-12-30 1.600,00116,50110,61-- -- ----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?