Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 887,40866,00+21,40 +2,5% 890,80878,2043.38514:10

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-5-2026)
Totaal volume 835 (502 Calls, 333 Puts)
Totaal open interest bij opening 3.998 (1.822 Calls, 2.176 Puts)
Call / Put ratio 1,51
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 140,00715,00727,88-- -- ----715,00715,001 24-4
19-06-26 160,00490,52707,92-- -- ----490,52490,529 30-3
19-06-26 180,00470,60687,96-- -- ----470,60470,6010 30-3
19-06-26 200,00450,89667,99-- -- ----450,89450,1053 30-3
19-06-26 220,00647,50648,03-- -- ----647,50633,003 24-4
19-06-26 240,00411,54628,07-- -- ----411,54411,5419 30-3
19-06-26 250,00631,05618,09-1,61 -0,3% ----631,05631,051 21-5
19-06-26 280,00213,00555,37-342,37 -61,6% ----213,00213,001 18-9
19-06-26 300,00562,50568,19-- -- ----562,50562,501 24-4
19-06-26 320,00533,25548,24-- -- ----533,25533,251 24-4
19-06-26 340,00517,25528,28-- -- ----517,25517,251 8-5
19-06-26 350,00532,00518,31-- -- ----532,00532,001 8-5
19-06-26 360,00294,39508,34-- -- ----294,39294,392 30-3
19-06-26 380,00502,50488,40-- -- ----502,50502,501 8-5
19-06-263400,00471,00468,48-1,64 -0,4% ----471,00471,001 18-5
19-06-26 420,00276,75448,58-- -- ----276,75276,752 19-1
19-06-261440,00401,50428,72-1,66 -0,4% ----401,50401,501 19-5
19-06-26 450,00417,00418,83-- -- ----417,00417,001 15-5
19-06-26 460,00400,75408,86-- -- ----400,75400,751 18-5
19-06-26 480,00377,93389,05-- -- ----377,93377,931 6-5
19-06-2617500,00356,50369,12-1,57 -0,4% ----360,50356,5012 20-5
19-06-26 520,00316,68349,40-- -- ----316,68316,681 4-5
19-06-26 540,00315,50329,60-- -- ----315,50315,501 20-5
19-06-26 550,00309,40319,72-- -- --375,00309,76309,0648 20-5
19-06-26 560,00298,95309,85-- -- ----298,95298,951 7-5
19-06-26 580,00283,50290,11-- -- ----283,50283,501 15-5
19-06-26 600,00260,24270,49-- -- ----260,45260,059 20-5
19-06-26 620,00276,80250,79-- -- ----276,80269,5631 14-5
19-06-26 640,00220,53231,26-- -- ----220,53220,531 20-5
19-06-26 650,00211,70221,40-- -- ----212,26211,637 20-5
19-06-26 660,00201,01211,81-- -- ----201,02201,012 20-5
19-06-26 680,00194,57192,58+1,99 +1,0% ----194,57194,571 21-5
19-06-26 700,00176,47173,59+2,88 +1,7% ----176,47171,003 21-5
19-06-26 720,00158,00154,89+3,11 +2,0% ----158,00158,003 21-5
19-06-26 740,00139,77136,98+2,79 +2,0% ----139,77139,771 21-5
19-06-26 750,00129,00128,23+0,77 +0,6% ----129,00129,001 16:22
19-06-26 760,00112,00119,77-- -- ----112,00110,002 20-5
19-06-26 780,00103,25103,44-0,19 -0,2% ----105,66103,252 16:28
19-06-26 800,0092,7388,24+4,49 +5,1% ----92,7392,731 21-5
19-06-26 820,0074,5074,19-- -- ----74,5068,004 20-5
19-06-2659840,0061,0061,84-2,47 -4,0% ----65,3561,0011 16:28
19-06-26 850,0061,0056,15+4,85 +8,6% ----61,0061,001 21-5
19-06-26 860,0048,7050,87-2,17 -4,3% ----53,5048,7014 17:04
19-06-26 880,0046,6541,40+5,25 +12,7% ----46,6540,458 21-5
19-06-26 900,0031,5833,28-1,70 -5,1% ----35,5031,589 17:26
19-06-26 920,0025,7526,68-0,93 -3,5% ----30,0025,755 15:13
19-06-26 940,0021,0021,16-0,16 -0,8% ----23,2520,1011 16:16
19-06-26 960,0015,0016,40-1,40 -8,5% 0,1020,0518,0015,005 17:13
19-06-261641.000,009,109,64-1,09 -11,3% ----11,658,7828 17:27
19-06-26 1.100,002,852,08+0,77 +37,0% --4,003,242,508 15:47
19-06-26 1.200,001,300,36+0,94 +261,1% ----1,301,1011 21-5
19-06-26 1.300,00--0,05-- -- --------0 --
19-06-26 1.400,00--0,01-- -- --------0 --
19-06-2611.450,001,470,04-- -- ----1,471,471 18-5
19-06-2631.500,000,150,02-- -- ----0,150,084 18-5
19-06-2611.550,000,130,01-- -- 0,041,380,130,131 18-5
19-06-2611.600,000,110,01-- -- ----0,110,111 18-5
19-06-26 1.650,00------ -- --------0 --
17-07-26 400,00--470,22-- -- --------0 --
17-07-26 450,00--420,95-- -- --------0 --
17-07-26 520,00361,89352,23-- -- ----361,89361,891 11-5
17-07-26 560,00307,00313,23-- -- ----307,00307,001 7-5
17-07-26 600,00236,55274,63-- -- ----242,40236,552 28-4
17-07-26 640,00--236,78-- -- --------0 --
17-07-26 660,00227,88218,33+9,55 +4,4% ----227,88227,881 21-5
17-07-26 680,00199,81200,33-- -- ----199,81199,744 8-5
17-07-26 700,00175,11182,76-- -- ----175,11175,111 8-5
17-07-26 720,00177,08165,90+11,18 +6,7% ----177,08177,082 21-5
17-07-26 740,00141,02149,62-- -- ----141,12141,0211 20-5
17-07-26 760,00134,38134,23-- -- ----134,38134,381 7-5
17-07-2613780,00101,93119,53-1,84 -1,5% ----101,93101,931 18-5
17-07-26 800,00104,88105,83-0,95 -0,9% ----107,66104,882 16:28
17-07-26 820,0096,6893,12+3,56 +3,8% ----96,6896,681 21-5
17-07-26 840,0083,9081,47+2,43 +3,0% --89,5083,9083,901 21-5
17-07-26 860,0072,0070,91+1,09 +1,5% ----76,5072,0016 21-5
17-07-26 880,0062,4561,39+1,06 +1,7% ----66,3062,455 21-5
17-07-26 900,0057,2052,94+4,26 +8,0% ----57,2057,203 21-5
17-07-26 920,0045,9045,46+0,44 +1,0% ----46,0045,904 16:47
17-07-26 940,0035,0538,99-- -- ----35,0535,054 20-5
17-07-26 960,0028,5033,31-- -- ----31,2028,506 18-5
17-07-26 1.000,0024,6024,17+0,43 +1,8% ----26,5024,604 21-5
17-07-26 1.100,0010,6010,50+0,10 +1,0% ----11,4510,6010 16:36
17-07-26 1.200,004,824,79+0,03 +0,6% ----5,104,7626 16:41
17-07-26 1.300,002,612,69-0,08 -3,0% ----2,702,5010 16:43
17-07-26 1.400,001,111,80-- -- ----1,181,1125 20-5
17-07-26 1.450,001,051,53-- -- ----1,060,914 20-5
17-07-26 1.500,000,641,41-- -- ----0,640,647 20-5
17-07-26 1.550,00--1,16-- -- --------0 --
17-07-26 1.600,00--1,04-- -- --------0 --
17-07-26 1.650,00--0,94-- -- --------0 --
21-08-26 400,00--472,48-- -- --------0 --
21-08-26 450,00--423,69-- -- --------0 --
21-08-26 500,00--375,27-- -- --------0 --
21-08-26 560,00--318,16-- -- --------0 --
21-08-26 600,00--281,16-- -- --------0 --
21-08-26 640,00--245,53-- -- --------0 --
21-08-26 680,00221,23211,88+9,35 +4,4% ----221,23221,231 21-5
21-08-26 720,00--180,61-- -- --------0 --
21-08-26 740,00176,75165,92+10,83 +6,5% ----176,75176,752 21-5
21-08-26 760,00143,83151,88-- -- ----143,86143,8311 20-5
21-08-26 780,00--138,51-- -- --------0 --
21-08-26 800,00--126,00-- -- --------0 --
21-08-26 820,00107,30114,26-- -- ----107,30107,302 20-5
21-08-26 840,00--103,28-- -- --------0 --
21-08-26 860,00--92,97-- -- --------0 --
21-08-26 880,00--83,62-- -- --------0 --
21-08-26 900,0060,0774,93-- -- ----60,0760,071 19-5
21-08-26 920,0071,2567,20+4,05 +6,0% ----71,2571,251 21-5
21-08-26 940,00------ -- --------0 --
21-08-26 960,00--53,83-- -- --------0 --
21-08-26 1.000,0042,0042,90-0,90 -2,1% ----42,0042,001 17:08
21-08-26 1.100,00--23,88-- -- --------0 --
18-09-26 160,00397,63709,18-1,42 -0,2% ----397,63397,6317 9-12
18-09-26 180,00343,69689,52-1,45 -0,2% ----343,69343,691 13-11
18-09-26 200,00421,50669,96-1,51 -0,2% ----421,50421,501 6-1
18-09-26 220,00--650,30-- -- --------0 --
18-09-26 240,00--630,66-- -- --------0 --
18-09-26 250,00--620,85-- -- --------0 --
18-09-261300,00232,68571,90-1,61 -0,3% ----232,68232,681 13-11
18-09-26 340,00421,11532,81-- -- ----421,11421,111 14-4
18-09-26 350,00402,00523,05-- -- ----402,00402,001 13-4
18-09-2614360,00175,08513,31-1,53 -0,3% ----175,08174,403 31-12
18-09-26 380,00192,85493,84-- -- ----192,98192,853 2-1
18-09-2612400,00475,50474,41-1,45 -0,3% ----475,50475,5010 21-5
18-09-26 420,00307,76455,03-- -- ----307,76301,672 21-1
18-09-26 440,00252,50435,71-- -- ----252,50252,502 3-3
18-09-26 460,00406,25416,49-- -- ----406,25406,251 20-5
18-09-26 480,00271,04397,34-- -- ----271,04271,041 26-2
18-09-26 500,00380,70378,30-- -- ----380,70380,338 12-5
18-09-26 550,00311,97331,59-- -- ----311,97311,971 13-5
18-09-26 600,00291,80286,58-- -- ----292,60291,802 7-5
18-09-26 650,00221,21244,01-- -- ----221,21221,212 12-5
18-09-26 700,00176,00204,82-- -- ----176,00176,004 19-5
18-09-26 750,00160,50169,16-- -- ----160,50160,5012 20-5
18-09-26 800,00137,80137,35+0,45 +0,3% ----137,80134,7011 21-5
18-09-26 850,00110,00110,25-0,25 -0,2% ----110,00110,001 16:27
18-09-26 900,0087,1487,36-0,22 -0,3% ----93,7086,0018 17:06
18-09-26 950,0068,8968,86-- -- ----68,8967,722 15-5
18-09-26 1.000,0054,0054,03-0,03 -0,1% ----58,2554,0011 17:16
18-09-26 1.100,0032,2733,02-0,75 -2,3% ----32,2732,272 21-5
18-09-26 1.200,0021,7019,94+1,76 +8,8% ----21,7520,9540 21-5
18-09-26 1.400,008,008,16-- -- ----8,008,001 18-5
18-09-26 1.600,004,003,99-- -- ----4,003,984 15-5
18-12-26 180,00--690,98-- -- --------0 --
18-12-26 200,00509,50671,65-- -- ----509,50509,505 21-1
18-12-26 220,00672,81652,38-- -- ----672,81672,769 14-5
18-12-26 240,00521,15633,15-- -- ----521,15521,151 14-4
18-12-26 250,00642,96623,51-- -- ----642,96642,9610 14-5
18-12-26 280,00584,26594,73-- -- ----584,52584,2615 20-5
18-12-26 300,00382,42575,48-- -- ----382,88382,422 7-4
18-12-2677350,00520,50527,48-1,33 -0,3% ----520,50520,501 24-4
18-12-26 380,00519,25499,12-- -- ----519,25518,1726 14-5
18-12-26 400,00472,15480,26-- -- ----472,15471,252 24-4
18-12-26 420,00441,22461,51-- -- ----441,29441,223 22-4
18-12-26 440,00404,00442,92-- -- ----404,00404,001 30-4
18-12-26 450,00435,44433,68-- -- ----435,44433,542 18-5
18-12-26 460,00247,00424,51-- -- ----247,00247,004 3-3
18-12-26 480,00398,00374,53-- -- ----398,00398,001 15-5
18-12-26 500,00384,89388,37-- -- ----384,89384,891 15-5
18-12-26 550,00335,18344,87-- -- ----335,74335,1813 20-5
18-12-26 600,00294,59303,89-- -- ----295,14293,7965 20-5
18-12-26 650,00257,25265,64-- -- ----257,25256,003 20-5
18-12-26 700,00229,00230,28-1,28 -0,6% ----237,00229,0015 17:02
18-12-26 750,00196,00198,10-- -- ----196,00196,004 20-5
18-12-26 800,00174,53169,29+5,24 +3,1% ----174,61172,1223 21-5
18-12-26 850,00151,90144,39+7,51 +5,2% ----151,90151,901 21-5
18-12-26 900,00126,16122,29+3,87 +3,2% 80,00--126,26124,1247 21-5
18-12-26 950,00104,00102,91+1,09 +1,1% ----104,00104,0010 17:28
18-12-26 1.000,0090,1886,88+3,30 +3,8% ----90,3090,1724 21-5
18-12-26 1.100,0065,6461,84+3,80 +6,1% ----65,6465,641 21-5
18-12-261.1371.200,0045,7544,15+0,25 +0,6% ----45,7544,752 21-5
18-12-26 1.400,0021,2522,33-1,08 -4,8% ----21,2521,251 21-5
18-12-26 1.600,0011,3512,47-- -- ----11,3511,352 20-5
19-03-27 250,00640,01626,40+13,61 +2,2% ----640,01640,011 21-5
19-03-27 300,00--579,09-- -- --------0 --
19-03-271350,00518,00532,36-1,45 -0,3% ----518,00518,001 24-4
19-03-27 400,00433,55486,55-- -- ----433,55433,551 30-4
19-03-27 460,00427,25433,26-- -- ----427,25427,2510 27-4
19-03-27 480,00402,70416,06-- -- ----402,70402,7010 7-5
19-03-2715500,00389,71399,15-1,05 -0,3% ----389,97389,7115 20-5
19-03-27 550,00349,42358,57-- -- ----349,44349,427 20-5
19-03-27 600,00224,95320,45-- -- ----224,95224,953 13-4
19-03-27 650,00254,90284,66-- -- ----254,90254,901 28-4
19-03-27 700,00251,00251,81-- -- ----251,00251,001 15-5
19-03-27 750,00194,95221,61-- -- ----194,95194,952 5-5
19-03-27 800,00186,64193,54-- -- ----187,25186,0937 20-5
19-03-2719850,00156,75169,81-0,20 -0,1% ----170,85154,007 18-5
19-03-27 900,00141,64147,57-- -- ----142,44141,4374 20-5
19-03-27 950,00124,70128,92-- -- ----124,70124,702 20-5
19-03-27 1.000,00106,99112,22-- -- ----107,48106,7937 20-5
19-03-27 1.100,0071,2085,04-- -- ----71,2271,1810 19-5
19-03-27 1.200,0068,4264,42+4,00 +6,2% ----68,4268,426 21-5
19-03-27 1.400,0039,5037,18+2,32 +6,2% ----39,5039,501 21-5
19-03-27 1.600,0024,2022,36+1,84 +8,2% ----24,2024,203 21-5
18-06-27 200,00667,38676,21-- -- ----667,94667,3820 20-5
18-06-27 240,00630,24638,37-- -- ----630,24630,2410 20-5
18-06-27 250,00635,00629,01-- -- ----635,00635,001 7-5
18-06-27 300,00603,25582,56-- -- ----603,25603,256 14-5
18-06-27 350,00556,50537,23-- -- ----556,50556,501 14-5
18-06-27 400,00478,03493,08-- -- ----480,37478,032 18-5
18-06-27 450,00435,35450,41-- -- ----435,35435,351 13-5
18-06-27 500,00413,00409,44-- -- ----413,00413,001 20-5
18-06-27 600,00307,69334,76-- -- ----307,69307,691 19-5
18-06-27 700,00258,78269,92-- -- ----258,78258,781 18-5
18-06-27 800,00207,60215,07-- -- ----207,60207,601 20-5
18-06-27 900,00160,58170,44-- -- 145,00--173,00160,584 15-5
18-06-27 1.000,00134,00134,93-- -- --143,00134,00134,001 15-5
18-06-27 1.200,0085,0084,80-- -- ----85,0085,001 15-5
18-06-27 1.400,0046,3553,24-- -- ----46,3546,351 13-5
18-06-27 1.600,0036,5034,21+2,29 +6,7% ----36,5036,0016 21-5
18-06-27 2.000,0014,0516,60-- -- ----14,0513,952 19-5
17-12-27 200,00705,25678,63-- -- ----705,25705,251 14-5
17-12-27 240,00622,25642,63-- -- ----622,25622,251 18-5
17-12-27 250,00618,50633,72-- -- ----618,50618,501 24-4
17-12-27 280,00428,60607,15-- -- ----429,75428,604 16-1
17-12-27 300,00419,00589,46-- -- ----419,00419,001 19-1
17-12-27 350,00410,85547,23-- -- ----410,85410,851 9-4
17-12-27 400,00492,83506,41-- -- ----495,17492,832 18-5
17-12-27 450,00469,46467,14-- -- ----469,46469,461 12-5
17-12-27 500,00434,85429,90-- -- ----434,85434,851 7-5
17-12-27 550,00396,96394,89+2,07 +0,5% ----396,96396,961 21-5
17-12-27 600,00335,24361,67-- -- ----335,24335,241 19-5
17-12-27 700,00310,00301,98+8,02 +2,7% ----312,00310,007 15:57
17-12-27 800,00256,62251,02+5,60 +2,2% ----256,62256,363 21-5
17-12-27 900,00189,00208,30-- -- ----189,00189,001 19-5
17-12-27 1.000,00176,91173,52+3,39 +2,0% ----176,91176,912 21-5
17-12-27 1.200,00118,35121,47-- -- ----121,44118,352 15-5
17-12-27621.400,0088,0185,00+1,31 +1,5% ----89,3087,9565 14-5
17-12-271411.600,0065,1561,26+1,86 +3,0% ----65,1565,152 15:57
17-12-27 2.000,0029,7034,20-- -- ----29,7029,704 19-5
15-12-28 150,00471,75729,54-- -- ----471,75471,751 14-1
15-12-28 200,00246,36686,90-440,54 -64,1% ----246,36246,361 5-9
15-12-28 250,00649,00645,72-- -- ----649,00649,002 12-5
15-12-28 280,00--621,62-- -- --------0 --
15-12-28 300,00607,50605,89-- -- ----607,50607,501 12-5
15-12-28 350,00--567,61-- -- --------0 --
15-12-28 400,00204,10531,06-326,96 -61,6% ----204,10204,102 20-11
15-12-2820450,00476,70496,27-1,09 -0,2% ----476,70476,701 22-4
15-12-28 500,00435,00463,75-- -- ----435,00435,003 19-5
15-12-28 550,00405,68432,85-- -- ----405,68405,682 19-5
15-12-28 600,00394,00404,24-- -- ----394,00394,001 8-5
15-12-28 700,00347,25352,00-- -- ----347,25347,251 15-5
15-12-2833800,00315,73307,16-0,57 -0,2% ----315,73315,734 21-5
15-12-28 900,00270,00268,20+1,80 +0,7% ----270,00270,007 21-5
15-12-28 1.000,00231,04232,78-- -- ----231,04231,041 11-5
15-12-28 1.200,00179,00178,53+0,47 +0,3% ----179,00179,001 17:18
15-12-28 1.400,00128,00139,37-- -- ----128,00128,004 12-5
15-12-28 1.600,00114,73110,47+4,26 +3,9% ----115,56114,7310 21-5
15-12-28102.000,00--72,85+2,62 +3,6% --------10 14-5
21-12-29 150,00586,95735,15-- -- ----586,95586,646 24-2
21-12-29 200,00381,00695,69-314,69 -45,2% ----381,00381,001 6-10
21-12-29 250,00234,18658,11-423,93 -64,4% ----234,18234,181 10-9
21-12-29 280,00393,00635,58-- -- ----393,00393,003 31-3
21-12-295300,00644,00621,42-1,78 -0,3% ----644,00644,001 14-5
21-12-295350,00252,61586,59-1,65 -0,3% ----252,61252,613 16-12
21-12-29 400,00477,38554,31-- -- ----477,38477,381 17-4
21-12-297450,00375,00523,46-2,98 -0,6% ----375,00375,003 29-1
21-12-29 500,00489,00494,04-- -- ----489,00489,003 6-5
21-12-29 550,00452,00466,51-- -- ----452,00452,002 27-4
21-12-29 600,00449,00440,12+8,88 +2,0% ----449,00449,001 17:19
21-12-29 700,00372,00392,61-- -- ----372,00372,001 13-5
21-12-29 800,00352,00350,55+1,45 +0,4% ----352,00352,001 16:31
21-12-29 900,00302,00314,06-- -- ----302,00302,001 7-5
21-12-29 1.000,00263,00280,25-- -- ----263,00262,002 19-5
21-12-29 1.200,00222,94227,62-- -- ----222,94222,941 11-5
21-12-29 1.400,00--185,97-- -- --------0 --
21-12-29 1.600,00--155,49-- -- --------0 --
21-12-29 2.000,00114,73111,39-- -- ----114,73114,731 14-5
20-12-30 250,00--669,34-- -- --------0 --
20-12-30 300,00--635,82-- -- --------0 --
20-12-30 350,00--604,22-- -- --------0 --
20-12-30 400,00--574,28-- -- --------0 --
20-12-30 450,00273,84546,39-- -- ----273,84273,842 5-1
20-12-30 500,00516,76519,34-- -- ----516,76516,761 6-5
20-12-30 600,00459,00470,95-- -- ----459,00459,003 8-5
20-12-30 700,00391,39426,29-- -- ----391,39391,392 4-5
20-12-30 800,00382,45387,69-- -- ----382,45382,452 18-5
20-12-30 900,00354,50353,03-- -- ----354,50354,501 15-5
20-12-30 1.000,00295,50320,75-- -- ----295,50295,5015 19-5
20-12-30 1.200,00272,50268,17+4,33 +1,6% ----275,00272,502 15:32
20-12-30 1.400,00--227,71-- -- --------0 --
20-12-30 1.600,00197,75195,16+2,59 +1,3% ----198,00197,752 21-5
20-12-30 2.000,00149,75147,08+2,67 +1,8% ----149,75149,751 21-5
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?