Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 882,20858,80+23,40 +2,7% 885,20852,80118.62017:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-5-2026)
Totaal volume 1.672 (1.058 Calls, 614 Puts)
Totaal open interest bij opening 2.692 (1.611 Calls, 1.081 Puts)
Call / Put ratio 1,72
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 300,00--558,80-- -- --------0 --
15-05-26 350,00--508,80-- -- --------0 --
15-05-26 400,00--458,80-- -- --------0 --
15-05-26 440,00--418,95-- -- --------0 --
15-05-26 450,00--408,95-- -- --------0 --
15-05-26 460,00193,41398,96-- -- ----193,41193,411 20-3
15-05-26 480,00283,20378,96-- -- ----283,20283,201 16-4
15-05-26 500,00335,25358,97-- -- ----335,25327,002 5-5
15-05-26 520,00308,15338,98-- -- ----314,40308,152 28-4
15-05-26 540,00333,79318,98-- -- ----333,79326,383 6-5
15-05-26 560,00303,00298,99-- -- ----303,00303,002 7-5
15-05-26 580,00196,58279,00-- -- ----196,58196,581 17-4
15-05-26 600,00171,66259,00-- -- ----171,66171,661 16-4
15-05-26 620,00255,00239,01-- -- ----255,00255,008 7-5
15-05-26 640,00219,45219,02-- -- ----219,45219,452 6-5
15-05-26 660,00179,68199,02-- -- ----179,68179,681 5-5
15-05-26 680,00179,93179,03-- -- ----179,93179,932 7-5
15-05-26 700,00154,00159,06-- -- ----173,00152,0011 7-5
15-05-26 720,00147,21139,14+8,07 +5,8% ----147,21147,211 8-5
15-05-26 740,00135,74119,41-- -- ----135,74135,741 7-5
15-05-26 750,00--109,66-- -- --------0 --
15-05-26 760,00115,35100,06-- -- ----115,35115,351 7-5
15-05-26 770,00--91,10-- -- --------0 --
15-05-26 780,00103,8681,65+22,21 +27,2% ----103,86103,866 8-5
15-05-26 790,0076,0071,93+4,07 +5,7% ----76,0076,001 8-5
15-05-26 800,0084,2162,99+21,22 +33,7% ----84,2160,207 8-5
15-05-26 810,0060,4655,08+5,38 +9,8% ----60,4660,461 8-5
15-05-26 820,0065,3847,48+17,90 +37,7% ----65,3851,502 8-5
15-05-26 830,0029,0539,60-- -- ----29,0529,0510 4-5
15-05-26 840,0044,9332,85+12,08 +36,8% ----44,9331,006 8-5
15-05-26 850,0029,5527,14+2,41 +8,9% ----29,5526,002 8-5
15-05-26 860,0030,5021,55+8,95 +41,5% ----30,5018,9510 8-5
15-05-26 870,0022,7517,01+5,74 +33,7% ----25,5015,508 8-5
15-05-26 880,0018,9513,26+5,69 +42,9% ----20,2515,008 8-5
15-05-26 890,0015,5910,23+5,36 +52,4% ----15,5915,591 8-5
15-05-26 900,0012,607,54+5,06 +67,1% ----12,606,8014 8-5
15-05-26 910,00------ -- ---------- --
15-05-26 920,007,404,08+3,32 +81,4% 6,658,357,652,8235 8-5
15-05-26 940,003,852,04+1,81 +88,7% ----3,851,806 8-5
15-05-26 960,001,900,86+1,04 +120,9% ----2,151,2515 8-5
15-05-26 1.000,000,230,20+0,03 +15,0% ----0,230,212 8-5
19-06-26 140,00715,00718,84-- -- ----715,00715,001 24-4
19-06-26 160,00490,52698,85-- -- ----490,52490,529 30-3
19-06-26 180,00470,60678,86-- -- ----470,60470,6010 30-3
19-06-26 200,00450,89658,86-- -- ----450,89450,1053 30-3
19-06-26 220,00647,50638,87-- -- ----647,50633,003 24-4
19-06-26 240,00411,54618,88-- -- ----411,54411,5419 30-3
19-06-26 250,00605,50608,88-- -- ----605,50604,503 24-4
19-06-26 280,00213,00578,89-365,89 -63,2% ----213,00213,001 18-9
19-06-26 300,00562,50558,90-- -- ----562,50562,501 24-4
19-06-26 320,00533,25538,90-- -- ----533,25533,251 24-4
19-06-26 340,00517,25518,91-1,66 -0,3% ----517,25517,251 8-5
19-06-26 350,00532,00508,91+23,09 +4,5% ----532,00532,001 8-5
19-06-26 360,00294,39498,92-- -- ----294,39294,392 30-3
19-06-26 380,00502,50478,93+23,57 +4,9% ----502,50502,501 8-5
19-06-26 400,00287,70458,95-- -- ----287,70287,701 3-3
19-06-26 420,00276,75438,98-- -- ----276,75276,752 19-1
19-06-26 440,00200,33419,03-- -- ----200,33200,332 7-1
19-06-26 450,00424,67409,06-- -- ----429,87424,673 7-5
19-06-26 460,00397,68399,09-- -- ----397,68397,681 6-5
19-06-26 480,00377,93379,20-- -- ----377,93377,931 6-5
19-06-26 500,00373,50359,33-- -- ----373,50373,501 7-5
19-06-26 520,00316,68339,49-- -- ----316,68316,681 4-5
19-06-26 540,00334,44319,76-- -- ----334,44334,441 6-5
19-06-26177550,00332,65309,90+22,75 +7,3% 331,00335,00332,65332,651 8-5
19-06-26 560,00298,95300,03-- -- ----298,95298,951 7-5
19-06-26 580,00271,16280,43-- -- ----271,16271,161 22-4
19-06-26 600,00276,25260,98-- -- ----276,25276,253 7-5
19-06-26 620,00261,00241,55+19,45 +8,1% ----261,00253,002 8-5
19-06-26 640,0073,90222,48-- -- ----73,9073,901 1-4
19-06-26 650,00224,70213,43-- -- ----224,70224,703 7-5
19-06-26 660,00148,75203,41-- -- ----148,75148,751 21-4
19-06-26 680,00184,53184,58-0,05 0,0% ----184,53184,531 8-5
19-06-26434700,00182,00166,73+20,30 +12,2% ----182,00182,001 8-5
19-06-26 720,00148,63148,95-- -- ----162,00148,634 7-5
19-06-26 740,00113,00131,41-- -- ----113,00113,001 4-5
19-06-26 750,00130,00123,39+6,61 +5,4% ----130,00128,752 8-5
19-06-26 760,00131,00115,59+15,41 +13,3% ----131,00131,001 8-5
19-06-26 780,00101,41100,27-- -- ----101,41101,411 6-5
19-06-26 800,0090,2185,79+4,42 +5,2% ----90,2190,211 8-5
19-06-26 820,0073,1772,64+0,53 +0,7% ----73,1773,171 8-5
19-06-26 840,0073,0060,92-- -- ----73,0073,001 7-5
19-06-26 850,0057,9055,44+2,46 +4,4% ----57,9057,9010 8-5
19-06-26 860,0057,5050,25+7,25 +14,4% ----59,8048,9524 8-5
19-06-26 880,0039,5040,98-- -- ----47,7539,504 7-5
19-06-26 900,0041,0033,19+7,81 +23,5% ----41,0034,5517 8-5
19-06-26 920,0035,2026,44+8,76 +33,1% ----35,2026,107 8-5
19-06-26 940,00--20,41-- -- --------0 --
19-06-26 960,0021,7216,20+5,52 +34,1% 0,10--22,0018,0010 8-5
19-06-26 1.000,0013,279,47+3,80 +40,1% ----13,278,9020 8-5
19-06-26 1.100,002,352,32+0,03 +1,3% ----2,352,351 8-5
19-06-261361.200,000,880,73+0,70 +95,9% ----0,880,884 8-5
19-06-26 1.400,00--0,03-- -- --------0 --
17-07-26 400,00--459,09-- -- --------0 --
17-07-26 450,00--409,90-- -- --------0 --
17-07-26 520,00--341,56-- -- --------0 --
17-07-26 560,00307,00302,97-- -- ----307,00307,001 7-5
17-07-26 600,00236,55264,95-- -- ----242,40236,552 28-4
17-07-26 640,00--228,24-- -- --------0 --
17-07-26 660,00203,67210,04-- -- ----203,67203,671 27-4
17-07-26 680,00199,81192,88+6,93 +3,6% ----199,81199,744 8-5
17-07-26 700,00175,11175,63-0,52 -0,3% ----175,11175,111 8-5
17-07-26 720,00124,76158,99-- -- ----124,76124,761 30-4
17-07-26 740,00145,30143,09-- -- ----145,30145,301 6-5
17-07-26 760,00134,38128,57-- -- ----134,38134,381 7-5
17-07-26 780,00114,23114,24-- -- ----114,23114,231 7-5
17-07-26 800,00110,18101,16-- -- ----110,18110,181 7-5
17-07-26 820,0088,7188,51-- -- ----88,7188,711 6-5
17-07-26 840,0077,6277,24+0,38 +0,5% ----77,6277,621 8-5
17-07-26 860,0069,5066,64-- -- ----69,5069,501 7-5
17-07-26 880,0065,8957,53+8,36 +14,5% ----67,0057,0041 8-5
17-07-26 900,0059,4649,23+10,23 +20,8% ----59,4651,355 8-5
17-07-26 920,0050,6641,89+8,77 +20,9% ----50,6650,662 8-5
17-07-26 940,00--35,28-- -- --------0 --
17-07-26 960,0034,9029,74-- -- ----34,9034,902 7-5
17-07-26 1.000,0024,1520,35+3,80 +18,7% ----25,2024,1512 8-5
17-07-26 1.100,0010,007,53+2,47 +32,8% ----10,008,1511 8-5
18-09-26 160,00397,63698,86-301,23 -43,1% ----397,63397,6317 9-12
18-09-26 180,00343,69678,86-335,17 -49,4% ----343,69343,691 13-11
18-09-26 200,00421,50658,87-- -- ----421,50421,501 6-1
18-09-26 220,00--638,88-- -- --------0 --
18-09-26 240,00--618,88-- -- --------0 --
18-09-26 250,00--608,89-- -- --------0 --
18-09-26 300,00232,68560,52-327,84 -58,5% ----232,68232,681 13-11
18-09-26 340,00421,11521,55-- -- ----421,11421,111 14-4
18-09-26 350,00402,00511,80-- -- ----402,00402,001 13-4
18-09-2614360,00175,08502,10+22,96 +4,6% ----175,08174,403 31-12
18-09-26 380,00192,85483,20-- -- ----192,98192,853 2-1
18-09-26 400,00300,50463,45-- -- ----300,50300,501 10-2
18-09-26 420,00307,76444,15-- -- ----307,76301,672 21-1
18-09-26 440,00252,50424,95-- -- ----252,50252,502 3-3
18-09-26 460,00384,00405,85-- -- ----384,00384,001 28-4
18-09-26 480,00271,04386,92-- -- ----271,04271,041 26-2
18-09-26 500,00354,56368,10-- -- ----354,56354,561 5-5
18-09-26 550,00328,80322,31-- -- ----329,23328,802 6-5
18-09-26 600,00291,80277,42-- -- ----292,60291,802 7-5
18-09-26 650,00249,90235,79-- -- ----249,90249,903 7-5
18-09-26 700,00208,28196,30-- -- ----208,28208,281 6-5
18-09-26 750,00172,50160,84-- -- ----173,25172,1014 7-5
18-09-26 800,00146,35129,08+17,27 +13,4% ----146,35142,004 8-5
18-09-26 850,00111,78101,80-- -- ----111,78111,781 7-5
18-09-26 900,0085,3078,77+6,53 +8,3% ----85,3085,301 8-5
18-09-26 950,0070,0860,28+9,80 +16,3% ----70,0862,004 8-5
18-09-26 1.000,0053,3845,36+8,02 +17,7% ----53,3848,004 8-5
18-09-26 1.100,00------ -- ---------- --
18-09-26 1.200,0012,3513,25-- -- ----12,3512,351 5-5
18-09-26 1.400,004,254,19-- -- ----4,254,203 24-4
18-09-26 1.600,002,051,83+0,22 +12,0% ----2,052,051 8-5
18-12-26 180,00--680,96-- -- --------0 --
18-12-26 200,00509,50661,58-- -- ----509,50509,505 21-1
18-12-26 220,00--642,18-- -- --------0 --
18-12-26 240,00521,15622,88-- -- ----521,15521,151 14-4
18-12-26 250,00408,52613,23-- -- ----408,52408,4731 30-3
18-12-26 280,00380,94584,39-- -- ----380,94380,7029 30-3
18-12-26 300,00382,42565,28-- -- ----382,88382,422 7-4
18-12-26 350,00520,50517,86-- -- ----520,50520,501 24-4
18-12-26 380,00312,50489,23-- -- ----312,50312,504 3-3
18-12-26 400,00472,15470,55-- -- ----472,15471,252 24-4
18-12-26 420,00441,22451,85-- -- ----441,29441,223 22-4
18-12-26 440,00404,00433,35-- -- ----404,00404,001 30-4
18-12-26 450,00445,00424,16+20,84 +4,9% ----445,00445,001 8-5
18-12-26 460,00247,00415,01-- -- ----247,00247,004 3-3
18-12-26 480,00393,00396,96-- -- ----397,05391,1526 27-4
18-12-26 500,00394,73379,19+15,54 +4,1% ----394,73394,731 8-5
18-12-26 550,00335,98335,93+0,05 0,0% ----335,98335,98391 8-5
18-12-26 600,00305,58294,21-- -- ----305,58305,581 6-5
18-12-2698650,00270,00255,73+14,27 +5,6% 274,10278,00270,00270,0010 8-5
18-12-26 700,00232,00220,22-- -- --250,00232,00232,001 7-5
18-12-26 750,00199,65187,32-- -- ----199,65199,65203 7-5
18-12-26 800,00174,65157,75+16,90 +10,7% ----174,65172,0033 8-5
18-12-26 850,00147,00132,22+14,78 +11,2% ----147,00144,8011 8-5
18-12-26487900,00122,40109,76+12,64 +11,5% 121,45124,65122,40108,0071 8-5
18-12-26 950,0097,4990,77-- -- ----99,4197,495 7-5
18-12-26 1.000,0084,4074,10+10,30 +13,9% ----84,4084,4036 8-5
18-12-26 1.100,00------ -- ---------- --
18-12-26 1.200,0037,2531,82+5,43 +17,1% ----37,2533,0020 8-5
18-12-26 1.400,0014,0513,24+0,81 +6,1% ----14,9014,0523 8-5
18-12-26 1.600,00--5,87-- -- --------0 --
19-03-271250,00606,86616,06+23,72 +3,9% ----606,86606,861 22-4
19-03-27 300,00--570,02-- -- --------0 --
19-03-27 350,00518,00523,68-- -- ----518,00518,001 24-4
19-03-27 400,00433,55478,19-- -- ----433,55433,551 30-4
19-03-27 460,00427,25425,19-- -- ----427,25427,2510 27-4
19-03-27 480,00402,70407,94-- -- ----402,70402,7010 7-5
19-03-273500,00410,00391,12+21,15 +5,4% ----410,00410,001 8-5
19-03-27 550,00177,35350,03-- -- ----180,00177,3523 2-4
19-03-27 600,00224,95311,27-- -- ----224,95224,953 13-4
19-03-27 650,00254,90274,85-- -- ----254,90254,901 28-4
19-03-27 700,00174,20241,45-- -- ----174,20174,201 17-4
19-03-27 750,00194,95210,48-- -- ----194,95194,952 5-5
19-03-27 800,00189,41182,24-- -- ----189,41189,411 7-5
19-03-27 850,00168,25157,30+10,95 +7,0% ----168,25168,251 8-5
19-03-27 900,00138,75134,81+3,94 +2,9% ----140,95138,756 8-5
19-03-27 950,00120,01114,86-- -- ----120,01120,011 7-5
19-03-27 1.000,00104,8598,15-- -- ----104,85104,851 7-5
19-03-27 1.100,00------ -- ---------- --
19-03-27 1.200,0052,0550,50+1,55 +3,1% ----52,0552,0014 8-5
19-03-27 1.400,0026,8025,19+1,61 +6,4% ----26,8026,5030 8-5
19-03-27 1.600,00--12,97-- -- --------0 --
18-06-27 200,00476,12665,58-- -- ----476,12476,121 5-2
18-06-27 240,00459,25628,32-- -- ----459,25459,251 16-1
18-06-27 250,00635,00619,02-- -- ----635,00635,001 7-5
18-06-27 300,00405,50573,56-- -- ----405,50405,501 16-1
18-06-27 350,00462,00528,12-- -- ----462,00462,001 21-4
18-06-27 400,00470,00484,16-- -- ----470,00470,002 23-4
18-06-27 450,00319,14441,46-- -- ----319,14319,141 22-1
18-06-27 500,00370,00400,16-- -- ----370,00370,001 28-4
18-06-2773600,00332,50324,76+20,06 +6,2% ----332,50332,502 8-5
18-06-27 700,00264,96258,60+6,36 +2,5% ----265,00264,895 8-5
18-06-27 800,00205,15202,12-- -- ----205,15205,152 6-5
18-06-27 900,00161,60155,46+6,14 +3,9% ----161,60161,601 8-5
18-06-27 1.000,00116,45119,16-- -- ----116,45116,454 27-4
18-06-27 1.200,0058,5068,45-- -- ----58,5058,501 29-4
18-06-27 1.400,0040,5038,74+1,76 +4,5% ----40,5040,506 8-5
18-06-27 1.600,0023,7522,39+1,36 +6,1% ----23,7523,7513 8-5
18-06-27 2.000,00--9,44-- -- --------0 --
17-12-27 200,00517,86670,50-- -- ----517,86517,455 26-1
17-12-27 240,00382,00634,40-- -- ----382,00382,001 6-1
17-12-27 250,00618,50625,45-- -- ----618,50618,501 24-4
17-12-27 280,00428,60598,85-- -- ----429,75428,604 16-1
17-12-27 300,00419,00581,26-- -- ----419,00419,001 19-1
17-12-27 350,00410,85538,34-- -- ----410,85410,851 9-4
17-12-27 400,00504,29496,75-- -- ----504,29504,291 27-4
17-12-27 450,00473,15456,97-- -- ----473,15473,151 7-5
17-12-27 500,00434,85419,14-- -- ----434,85434,851 7-5
17-12-27 550,00386,75383,15-- -- ----386,75386,751 24-4
17-12-27 600,00335,95349,41-- -- ----335,95335,951 23-4
17-12-27 700,00305,00288,48+16,52 +5,7% ----305,00305,008 8-5
17-12-27 800,00250,00235,78+14,22 +6,0% ----250,00250,004 8-5
17-12-27105900,00205,00191,47+15,84 +8,3% --210,00205,00201,503 8-5
17-12-27 1.000,00165,00155,08-- -- ----165,00165,003 7-5
17-12-27 1.200,00112,75101,58+11,17 +11,0% ----112,75112,7523 8-5
17-12-27 1.400,0074,9966,78+8,21 +12,3% ----75,0374,9918 8-5
17-12-27 1.600,0041,0543,66-- -- ----41,1241,0520 5-5
17-12-27 2.000,0019,0020,57-- -- ----19,0019,003 30-4
15-12-28 150,00471,75721,06-- -- ----471,75471,751 14-1
15-12-28 200,00246,36678,28-431,92 -63,7% ----246,36246,361 5-9
15-12-28 250,00--636,75-- -- --------0 --
15-12-28 280,00--612,43-- -- --------0 --
15-12-28 300,00570,00596,63-- -- ----570,00570,001 23-4
15-12-28 350,00--557,04-- -- --------0 --
15-12-28 400,00204,10519,73-315,63 -60,7% ----204,10204,102 20-11
15-12-28 450,00476,70484,60-- -- ----476,70476,701 22-4
15-12-28 500,00286,30451,78-- -- ----286,30286,301 7-4
15-12-28 550,00341,00420,75-- -- ----341,00341,001 15-4
15-12-28 600,00394,00390,74+3,26 +0,8% ----394,00394,001 8-5
15-12-28 700,00336,98335,96-- -- ----336,98336,981 24-4
15-12-28 800,00295,00288,91-- -- ----295,00295,001 7-5
15-12-28 900,00260,61248,09-- -- ----260,61260,612 7-5
15-12-28 1.000,00211,80213,46-- -- ----211,80211,8015 27-4
15-12-28 1.200,00165,00158,64-- -- ----165,00165,001 6-5
15-12-28 1.400,00116,55118,41-- -- ----116,55116,5510 27-4
15-12-28 1.600,0084,0089,76-- -- ----84,0084,003 23-4
15-12-28 2.000,00--54,01-- -- --------0 --
21-12-297150,00586,95725,72+19,61 +2,7% ----586,95586,646 24-2
21-12-29 200,00381,00685,95-304,95 -44,5% ----381,00381,001 6-10
21-12-29 250,00234,18648,48-414,30 -63,9% ----234,18234,181 10-9
21-12-29 280,00393,00624,69-- -- ----393,00393,003 31-3
21-12-29 300,00625,95611,65-- -- ----625,95625,951 6-5
21-12-29 350,00252,61576,26-323,65 -56,2% ----252,61252,613 16-12
21-12-29 400,00477,38542,12-- -- ----477,38477,381 17-4
21-12-29 450,00375,00509,08-- -- ----375,00375,003 29-1
21-12-2922500,00489,00479,54+20,38 +4,2% ----489,00489,003 6-5
21-12-29 550,00452,00451,65-- -- ----452,00452,002 27-4
21-12-29 600,00393,00423,91-- -- ----393,00393,001 28-4
21-12-29 700,00353,40374,97-- -- ----363,00346,503 22-4
21-12-29 800,00305,25332,05-- -- ----305,25305,251 22-4
21-12-29 900,00302,00293,53-- -- ----302,00302,001 7-5
21-12-29 1.000,00269,59260,23-- -- ----269,59268,355 7-5
21-12-29 1.200,00117,50206,52-- -- ----117,50117,501 29-1
21-12-29 1.400,00--165,11-- -- --------0 --
21-12-29 1.600,00--133,17-- -- --------0 --
21-12-29 2.000,0085,7990,05-- -- ----85,7985,791 27-4
20-12-30 250,00--652,14-- -- --------0 --
20-12-30 300,00--619,60-- -- --------0 --
20-12-30 350,00--589,49-- -- --------0 --
20-12-30 400,00--561,07-- -- --------0 --
20-12-30 450,00273,84530,73-- -- ----273,84273,842 5-1
20-12-30 500,00516,76504,15-- -- ----516,76516,761 6-5
20-12-30 600,00459,00452,43+6,57 +1,5% ----459,00459,003 8-5
20-12-30 700,00391,39406,37-- -- ----391,39391,392 4-5
20-12-3039800,00373,39366,96-- -- 375,60398,65373,39373,393 6-5
20-12-3015900,00185,62331,54+17,69 +5,3% ----185,62185,625 30-3
20-12-30 1.000,00305,44300,28-- -- ----305,44305,443 6-5
20-12-30 1.200,00230,00247,91-- -- ----230,00230,008 23-4
20-12-30 1.400,00--206,02-- -- --------0 --
20-12-30 1.600,00112,00173,14-- -- ----112,00110,005 13-3
20-12-30 2.000,00126,39125,61-- -- ----126,39126,393 6-5
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?