Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 748,60757,80-9,20 -1,2% 758,60742,6078.95517:17

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-4-2026)
Totaal volume 1.920 (1.086 Calls, 834 Puts)
Totaal open interest bij opening 1.413 (596 Calls, 817 Puts)
Call / Put ratio 1,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 250,00--484,94-- -- --------0 --
17-04-26 300,00--435,03-- -- --------0 --
17-04-26 350,00--385,18-- -- --------0 --
17-04-26 400,00--335,36-- -- --------0 --
17-04-26 420,00265,95315,44-- -- ----265,95265,952 17-2
17-04-261440,00249,70295,50+22,50 +7,6% ----249,70249,701 6-2
17-04-26 460,00266,08275,54-- -- ----266,08266,081 8-4
17-04-262480,00276,05255,63+22,39 +8,8% ----276,05276,051 10-4
17-04-26 500,00249,20235,71+13,49 +5,7% ----249,20249,201 10-4
17-04-26 520,00207,39215,79-- -- ----207,39207,391 9-4
17-04-26 540,00124,26195,89-- -- ----124,26124,261 7-4
17-04-26 560,00169,09176,09-- -- ----169,09169,091 9-4
17-04-26 580,00105,00156,30-- -- ----105,00105,001 23-3
17-04-26 590,00--146,82-- -- --------0 --
17-04-26 600,00150,24136,87+13,37 +9,8% ----150,24150,241 10-4
17-04-26 610,00--127,42-- -- --------0 --
17-04-26 620,00109,13117,47-- -- ----109,13107,703 9-4
17-04-26 630,00--107,92-- -- --------0 --
17-04-26 640,00111,2498,50+12,74 +12,9% ----111,24110,502 10-4
17-04-26 650,0088,8088,42-- -- ----88,8088,801 8-4
17-04-26 660,0096,7679,32+17,44 +22,0% ----96,7688,953 10-4
17-04-26 670,0075,0071,33-- -- ----75,0075,003 8-4
17-04-2693680,0078,0062,49+18,37 +29,4% ----79,0067,2012 10-4
17-04-26 690,0046,8054,47-- -- ----47,0046,802 8-4
17-04-26 700,0062,6446,58+16,06 +34,5% ----62,6452,3222 10-4
17-04-26 710,00--39,69-- -- --------0 --
17-04-26 720,0046,5032,89+13,61 +41,4% 20,00--46,5536,0018 10-4
17-04-26 730,0037,8026,87+10,93 +40,7% ----38,5037,803 10-4
17-04-26 740,0031,0021,54+9,46 +43,9% ----31,0023,4023 10-4
17-04-26 750,0024,6716,89+7,78 +46,1% ----24,6717,3022 10-4
17-04-26132760,0021,0413,03+7,29 +55,9% ----21,0414,4868 10-4
17-04-26 770,0016,509,70+6,80 +70,1% ----16,509,608 10-4
17-04-26 780,0011,007,11+3,89 +54,7% ----11,807,0027 10-4
17-04-26 790,00------ -- ---------- --
17-04-26 800,006,503,67+2,83 +77,1% 0,10--6,503,40114 10-4
17-04-26 840,001,510,85+0,66 +77,6% ----1,510,9938 10-4
17-04-26 880,000,350,16+0,19 +118,8% ----0,400,352 10-4
17-04-26 920,000,020,02-- -- ----0,190,0212 1-4
15-05-26 300,00--436,86-- -- --------0 --
15-05-26 350,00--386,93-- -- --------0 --
15-05-26 400,00--337,42-- -- --------0 --
15-05-26 440,00--297,97-- -- --------0 --
15-05-26 450,00--288,29-- -- --------0 --
15-05-26 460,00193,41278,37-- -- ----193,41193,411 20-3
15-05-26 480,00--258,88-- -- --------0 --
15-05-26 500,00230,15238,93-- -- ----230,15230,151 9-4
15-05-26 520,00164,76220,17-- -- ----164,76164,761 20-3
15-05-26 540,00193,29201,09-- -- ----193,29193,291 9-4
15-05-26 560,00175,49181,85-- -- ----175,49175,491 9-4
15-05-263580,0098,00164,31+20,07 +12,2% ----98,0098,001 27-3
15-05-26 600,00158,60146,32+12,28 +8,4% ----158,60158,601 10-4
15-05-26 620,00121,14129,13-- -- ----121,14121,141 9-4
15-05-26 640,0070,25113,08-- -- ----71,6070,007 7-4
15-05-26 660,00109,0096,90+12,10 +12,5% ----109,00103,003 10-4
15-05-26 680,0086,5082,73+3,77 +4,6% ----86,5086,501 10-4
15-05-26 700,0078,6869,59+9,09 +13,1% ----80,0078,685 10-4
15-05-26 720,0070,0057,32+12,68 +22,1% ----70,0070,004 10-4
15-05-26 740,0059,2646,86+12,40 +26,5% ----59,2650,104 10-4
15-05-26 760,0048,9037,36+11,54 +30,9% 37,00--48,9041,00408 10-4
15-05-26 780,0038,6929,58+9,11 +30,8% ----38,6931,009 10-4
15-05-26 800,0030,5022,99+7,51 +32,7% ----30,5026,859 10-4
15-05-26 820,00------ -- ---------- --
15-05-26 840,0016,6513,49+3,16 +23,4% ----16,6515,7538 10-4
15-05-26 880,009,907,18+2,72 +37,9% 9,4011,209,909,902 10-4
15-05-26 920,003,303,91-- -- ----3,603,302 9-4
19-06-26 140,00510,32595,11-- -- ----510,32510,3222 30-3
19-06-26 160,00490,52575,15-- -- ----490,52490,529 30-3
19-06-26 180,00470,60555,20-- -- ----470,60470,6010 30-3
19-06-26 200,00450,89535,25-- -- ----450,89450,1053 30-3
19-06-26 220,00204,00515,33-311,33 -60,4% ----204,00204,001 19-8
19-06-262240,00411,54495,45+23,49 +4,7% ----411,54411,5419 30-3
19-06-26 250,00276,11485,53-209,42 -43,1% ----276,11276,115 13-11
19-06-26 280,00213,00455,89-242,89 -53,3% ----213,00213,001 18-9
19-06-2641300,00373,88436,20+23,07 +5,3% ----373,88373,881 7-4
19-06-26 320,00359,33416,48-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40396,80-- -- ----366,40366,401 18-2
19-06-26 350,00302,20386,95-- -- ----302,20302,201 27-3
19-06-26 360,00294,39377,17-- -- ----294,39294,392 30-3
19-06-26 380,00187,00357,52-170,52 -47,7% ----187,00187,002 13-10
19-06-26 400,00287,70337,99-- -- ----287,70287,701 3-3
19-06-26 420,00276,75318,58-- -- ----276,75276,752 19-1
19-06-26 440,00200,33299,15-- -- ----200,33200,332 7-1
19-06-26 450,00203,40289,47-- -- ----203,40203,406 27-3
19-06-26 460,00303,80279,88+23,92 +8,5% 298,30308,85303,80303,801 10-4
19-06-26 480,00248,77260,90-- -- ----257,01246,458 24-2
19-06-26 500,00261,05241,86+19,19 +7,9% ----261,05259,903 10-4
19-06-26 520,00--223,35-- -- --------0 --
19-06-26 540,00128,00205,17-- -- ----128,00128,002 2-4
19-06-26 550,00197,00196,09-- -- ----197,00196,502 8-4
19-06-26 560,00--187,36-- -- --------0 --
19-06-26 580,00127,00170,28-- -- ----127,00111,002 7-4
19-06-26 600,00154,40153,54-- -- ----154,40154,402 8-4
19-06-26 620,00113,20137,65-- -- ----113,20113,2010 25-3
19-06-26 640,0073,90122,57-- -- ----73,9073,901 1-4
19-06-26 650,00110,00115,44-- -- 60,00--110,00106,345 9-4
19-06-26 660,00100,00108,25-- -- ----100,00100,003 8-4
19-06-26 680,0087,0495,17-- -- ----87,0487,041 9-4
19-06-26 700,0097,5082,35+15,15 +18,4% ----97,5085,4010 10-4
19-06-26 720,0083,7571,28+12,47 +17,5% ----83,7577,0012 10-4
19-06-26 740,0022,3060,76-- -- 71,9574,7522,3022,301 31-3
19-06-26 750,0064,3056,28+8,02 +14,3% ----64,3059,009 10-4
19-06-26 760,0046,8552,01-- -- ----46,8546,853 9-4
19-06-26 780,0053,6543,46+10,19 +23,4% ----53,6550,5011 10-4
19-06-26 800,0045,4036,51+8,89 +24,3% 43,4546,2045,5042,5015 10-4
19-06-26 820,00------ -- ---------- --
19-06-26 850,0022,4022,61-- -- 26,00--22,4019,009 8-4
19-06-26 880,008,8016,65-- -- ----8,808,803 7-4
19-06-26 900,0016,0413,79+2,25 +16,3% ----16,0415,103 10-4
19-06-26 920,0011,5510,99+0,56 +5,1% ----11,5511,402 10-4
19-06-26 1.000,004,035,10-- -- ----4,034,033 9-4
19-06-26 1.200,001,350,47+0,88 +187,2% ----1,351,351 10-4
19-06-26 1.400,00--0,04-- -- --------0 --
18-09-26 160,00397,63575,37-177,74 -30,9% ----397,63397,6317 9-12
18-09-26 180,00343,69555,63-211,94 -38,1% ----343,69343,691 13-11
18-09-26 200,00421,50536,03-- -- ----421,50421,501 6-1
18-09-26 220,00--516,46-- -- --------0 --
18-09-26 240,00--497,04-- -- --------0 --
18-09-26 250,00--487,37-- -- --------0 --
18-09-26 300,00232,68439,18-206,50 -47,0% ----232,68232,681 13-11
18-09-26 340,00342,72401,06-- -- ----342,72342,722 15-1
18-09-26 350,00396,65391,52-- -- ----396,65396,651 25-2
18-09-2614360,00175,08381,94+22,36 +5,9% ----175,08174,403 31-12
18-09-268380,00192,85363,23+22,43 +6,2% ----192,98192,853 2-1
18-09-26 400,00300,50344,68-- -- ----300,50300,501 10-2
18-09-26 420,00307,76326,15-- -- ----307,76301,672 21-1
18-09-26 440,00252,50307,76-- -- ----252,50252,502 3-3
18-09-26 460,00312,50290,28+22,22 +7,7% ----312,50312,501 10-4
18-09-26 480,00271,04272,38-- -- ----271,04271,041 26-2
18-09-26 500,00202,00255,34-- -- ----202,00201,002 19-3
18-09-26 550,00229,95213,97+15,98 +7,5% ----229,95229,951 10-4
18-09-26 600,00182,09176,16+5,93 +3,4% ----182,09182,091 10-4
18-09-26 650,00147,59142,07+5,52 +3,9% ----147,59147,591 10-4
18-09-26 700,00121,50112,35+9,15 +8,1% ----121,50114,905 10-4
18-09-26 750,0098,0087,12+10,88 +12,5% ----98,0092,508 10-4
18-09-26 800,0077,2066,41+10,79 +16,2% ----77,2076,962 10-4
18-09-26 850,0055,0049,80+5,20 +10,4% ----55,0055,001 10-4
18-09-26 900,0038,0037,25-- -- ----38,0032,955 8-4
18-09-26 1.000,0020,5020,17+0,33 +1,6% 22,8525,1020,5020,501 10-4
18-09-26 1.200,004,006,01-- -- ----4,004,004 27-3
18-09-26 1.400,002,272,46-- -- ----2,272,232 8-4
18-12-26 180,00--557,85-- -- --------0 --
18-12-26 200,00509,50538,37-- -- ----509,50509,505 21-1
18-12-26 220,00--519,54-- -- --------0 --
18-12-26 240,00473,95500,42-- -- ----473,95473,951 30-1
18-12-2645250,00408,52490,91+23,11 +4,7% ----408,52408,4731 30-3
18-12-26 280,00380,94462,60-- -- ----380,94380,7029 30-3
18-12-26 300,00382,42443,62-- -- ----382,88382,422 7-4
18-12-2678350,00340,00397,61+22,57 +5,7% ----340,00337,756 3-3
18-12-26 380,00312,50370,20-- -- ----312,50312,504 3-3
18-12-26 400,00259,27352,49-- -- ----259,27258,923 23-3
18-12-26 420,00339,22334,88-- -- ----339,22339,221 26-2
18-12-26 440,00262,25317,40-- -- ----263,50261,804 3-3
18-12-26 450,00316,00308,99-- -- ----316,00316,001 8-4
18-12-26 460,00247,00300,71-- -- ----247,00247,004 3-3
18-12-26 480,00272,00284,43-- -- ----272,00272,004 4-3
18-12-26 500,00182,20268,16-- -- ----182,20182,206 23-3
18-12-26 550,00220,42230,28-- -- ----220,42220,4220 9-4
18-12-26 600,00207,00195,10+11,90 +6,1% ----207,00197,003 10-4
18-12-26 650,00160,00163,55-- -- 90,00--160,00155,002 9-4
18-12-26 700,00146,79135,22+11,57 +8,6% ----147,17137,004 10-4
18-12-26 750,00118,90110,72+8,18 +7,4% ----118,90117,5015 10-4
18-12-26 800,0099,0090,86+8,14 +9,0% ----99,0092,0725 10-4
18-12-26 850,0079,0073,25+5,75 +7,8% ----79,0076,0031 10-4
18-12-26 900,0065,1258,68+6,44 +11,0% ----65,1265,009 10-4
18-12-26 1.000,0040,7937,68+3,11 +8,3% ----41,1738,0010 10-4
18-12-26 1.200,0016,5015,48+1,02 +6,6% ----16,5016,5035 10-4
18-12-26 1.400,006,706,79-- -- ----6,706,701 26-3
19-03-27 250,00433,12493,09-- -- ----433,12433,121 7-4
19-03-27 300,00--448,94-- -- --------0 --
19-03-27 350,00--403,91-- -- --------0 --
19-03-27 400,00--360,69-- -- --------0 --
19-03-27 460,00--311,66-- -- --------0 --
19-03-27 480,00--295,65-- -- --------0 --
19-03-27 500,00--280,62-- -- --------0 --
19-03-27 550,00177,35244,23-- -- ----180,00177,3523 2-4
19-03-27 600,00228,00211,31+16,69 +7,9% ----228,00228,001 10-4
19-03-27 650,00--181,30-- -- --------0 --
19-03-27 700,00147,60154,01-- -- 90,00--147,60147,601 9-4
19-03-27 750,0085,25130,32-- -- ----85,2585,251 2-4
19-03-27 800,00--110,30-- -- --------0 --
19-03-27 850,0060,7592,24-- -- ----60,7560,751 27-3
19-03-27 900,00--77,62-- -- --------0 --
19-03-27 1.000,0032,5753,39-- -- ----32,5732,571 2-4
19-03-27 1.200,0022,7525,22-- -- ----22,7522,751 8-4
19-03-27 1.400,00--12,88-- -- --------0 --
18-06-27 200,00476,12543,35-- -- ----476,12476,121 5-2
18-06-27 240,00459,25506,82-- -- ----459,25459,251 16-1
18-06-27 250,00471,16497,71-- -- ----471,16470,895 21-1
18-06-27 300,00405,50452,78-- -- ----405,50405,501 16-1
18-06-27 350,00367,00409,35-- -- ----367,00367,001 10-2
18-06-273400,00378,00367,44+21,78 +5,9% ----378,00378,002 10-4
18-06-27 450,00319,14327,64-- -- ----319,14319,141 22-1
18-06-27 500,00236,40290,81-- -- ----239,00236,402 2-4
18-06-27 600,00166,50224,23-- -- ----166,50166,501 27-3
18-06-27 700,00165,00169,57-- -- ----165,00165,001 8-4
18-06-27 800,00130,00126,45+3,55 +2,8% ----130,00130,001 10-4
18-06-27 900,0068,2593,73-- -- --115,0068,2568,004 1-4
18-06-27 1.000,0065,7169,09-- -- 75,5079,0065,7165,004 8-4
18-06-27 1.200,0036,2037,42-- -- ----37,6036,204 8-4
18-06-27 1.400,00------ -- ---------- --
18-06-27 1.600,007,9013,08-- -- ----7,907,903 31-3
17-12-27 200,00517,86548,14-- -- ----517,86517,455 26-1
17-12-27 240,00382,00512,77+22,42 +4,4% ----382,00382,001 6-1
17-12-27 250,00448,51504,01-- -- ----448,51448,511 6-3
17-12-276280,00428,60478,01+22,18 +4,6% ----429,75428,604 16-1
17-12-27 300,00419,00461,10-- -- ----419,00419,001 19-1
17-12-27 350,00410,85419,92-- -- ----410,85410,851 9-4
17-12-27 400,00359,90381,24-- -- ----359,90358,882 4-3
17-12-2761450,00345,05344,32+19,85 +5,8% ----345,05345,052 8-4
17-12-27 500,00300,00309,71-- -- ----300,00300,001 8-4
17-12-27 550,00278,00277,83-- -- ----278,00278,001 8-4
17-12-27 600,00186,30248,19-- -- ----186,30186,301 2-4
17-12-27 700,00191,20196,48-- -- 150,00--191,20185,902 9-4
17-12-27 800,00163,20155,08+8,12 +5,2% ----163,20163,201 10-4
17-12-27 900,00125,75122,39+3,36 +2,7% ----125,75125,755 10-4
17-12-27 1.000,0098,5695,99+2,57 +2,7% ----98,6098,566 10-4
17-12-27 1.200,0059,0060,27-- -- ----59,0057,002 8-4
17-12-27 1.400,00------ -- ---------- --
17-12-27 1.600,0026,0025,79-- -- ----26,0025,003 8-4
15-12-28 150,00471,75598,12-- -- ----471,75471,751 14-1
15-12-28 200,00246,36556,23-309,87 -55,7% ----246,36246,361 5-9
15-12-28 250,00--515,78-- -- --------0 --
15-12-28 280,00--492,46-- -- --------0 --
15-12-28 300,00457,00476,94-- -- ----457,00457,002 23-2
15-12-28 350,00--440,31-- -- --------0 --
15-12-28 400,00204,10405,36-201,26 -49,6% ----204,10204,102 20-11
15-12-28 450,00359,70373,09-- -- ----359,70359,702 8-4
15-12-2855500,00286,30342,80+19,26 +5,6% ----286,30286,301 7-4
15-12-28 550,00241,00314,50-- -- ----241,00241,001 23-3
15-12-28 600,00281,50288,59-- -- ----281,50281,501 8-4
15-12-2837700,00194,75242,08+15,91 +6,6% ----194,75194,751 1-4
15-12-28 800,00198,15203,00-- -- ----198,15198,151 9-4
15-12-28 900,00176,00171,61+4,39 +2,6% ----176,00176,001 10-4
15-12-28 1.000,00145,00144,52-- -- ----145,00145,003 8-4
15-12-28 1.200,0097,50104,46-- -- ----97,5097,501 8-4
15-12-28 1.400,00------ -- ---------- --
15-12-28 1.600,0044,2557,47-- -- ----44,3544,256 1-4
21-12-29 150,00586,95604,16-- -- ----586,95586,646 24-2
21-12-29 200,00381,00565,92-184,92 -32,7% ----381,00381,001 6-10
21-12-29 250,00234,18528,10-293,92 -55,7% ----234,18234,181 10-9
21-12-29 280,00393,00506,57-- -- ----393,00393,003 31-3
21-12-29 300,00409,15492,63-- -- ----409,15409,151 15-1
21-12-29 350,00252,61458,82-206,21 -44,9% ----252,61252,613 16-12
21-12-29 400,00400,00427,65-- -- ----400,00400,001 18-2
21-12-29 450,00375,00397,82-- -- ----375,00375,003 29-1
21-12-29 500,00318,00370,67-- -- ----318,00313,003 19-3
21-12-29 550,00350,00344,75-- -- ----350,00350,001 8-4
21-12-29 600,00327,00321,35-- -- ----327,00322,002 8-4
21-12-29 700,00285,00279,01-- -- ----285,00285,001 8-4
21-12-29 800,00243,49242,83-- -- ----243,49243,492 26-2
21-12-29 900,00200,15211,45-- -- ----200,15200,151 9-4
21-12-29 1.000,00144,19184,40-- -- ----144,19144,195 30-3
21-12-29 1.200,00117,50142,93-- -- ----117,50117,501 29-1
21-12-29 1.600,00--91,11-- -- --------0 --
21-12-29 2.000,00------ -- ---------- --
20-12-30 250,00--535,46-- -- --------0 --
20-12-30 300,00--506,43-- -- --------0 --
20-12-30 350,00--475,47-- -- --------0 --
20-12-30 400,00--446,96-- -- --------0 --
20-12-30 450,00273,84419,96-- -- ----273,84273,842 5-1
20-12-30 500,00325,00394,94-- -- ----325,00325,007 2-4
20-12-30 600,00289,15349,43-- -- --380,00289,15284,004 2-4
20-12-30 700,00270,00309,66-- -- ----270,00270,001 9-2
20-12-30 800,00210,45275,77-- -- ----210,45210,451 31-3
20-12-3015900,00185,62245,67+15,23 +6,2% ----185,62185,625 30-3
20-12-30 1.000,00210,00220,39-- -- ----210,00210,002 9-4
20-12-30 1.200,00142,85178,75-- -- ----142,85142,854 1-4
20-12-30 1.600,00112,00122,86-- -- ----112,00110,005 13-3
20-12-30 2.000,00------ -- ---------- --
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?