Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 905,00905,00-- -- 917,20904,2068.40117:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-5-2026)
Totaal volume 559 (248 Calls, 311 Puts)
Totaal open interest bij opening 3.611 (1.121 Calls, 2.490 Puts)
Call / Put ratio 0,80
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 140,00715,00761,06-- -- ----715,00715,001 24-4
19-06-26 160,00490,52741,10-- -- ----490,52490,529 30-3
19-06-26 180,00470,60721,13-- -- ----470,60470,6010 30-3
19-06-26 200,00450,89701,17-- -- ----450,89450,1053 30-3
19-06-26 220,00647,50681,21-- -- ----647,50633,003 24-4
19-06-26 240,00411,54661,24-- -- ----411,54411,5419 30-3
19-06-26 250,00631,05651,26-- -- ----631,05631,051 21-5
19-06-26 280,00213,00621,32+4,14 +0,7% ----213,00213,001 18-9
19-06-26 300,00562,50601,36-- -- ----562,50562,501 24-4
19-06-26 320,00533,25581,39-- -- ----533,25533,251 24-4
19-06-26 340,00517,25561,43-- -- ----517,25517,251 8-5
19-06-26 350,00532,00551,46-- -- ----532,00532,001 8-5
19-06-26 360,00294,39541,48-- -- ----294,39294,392 30-3
19-06-26 380,00502,50521,53-- -- ----502,50502,501 8-5
19-06-26 400,00471,00501,59-- -- ----471,00471,001 18-5
19-06-26 420,00276,75481,66-- -- ----276,75276,752 19-1
19-06-26 440,00401,50461,75-- -- ----401,50401,501 19-5
19-06-26 450,00417,00451,79-- -- ----417,00417,001 15-5
19-06-26 460,00400,75441,84-- -- ----400,75400,751 18-5
19-06-26 480,00377,93421,96-- -- ----377,93377,931 6-5
19-06-26 500,00408,50402,08+6,42 +1,6% ----408,50408,501 12:50
19-06-26 520,00316,68382,24-- -- ----316,68316,681 4-5
19-06-26 540,00315,50362,39-- -- ----315,50315,501 20-5
19-06-26 550,00338,55352,47-- -- --375,00338,55338,551 22-5
19-06-26 560,00298,95342,58-- -- ----298,95298,951 7-5
19-06-26 580,00283,50322,79-- -- ----283,50283,501 15-5
19-06-26 600,00312,00302,99+9,01 +3,0% ----315,00312,006 15:41
19-06-26 620,00276,80283,28-- -- ----276,80269,5631 14-5
19-06-26 640,00220,53263,60-- -- ----220,53220,531 20-5
19-06-26 650,00264,11253,76+10,35 +4,1% ----264,11264,111 10:31
19-06-26 660,00254,36243,93+10,43 +4,3% ----254,36254,361 10:31
19-06-26 680,00194,57224,49-- -- ----194,57194,571 21-5
19-06-26 700,00200,00205,08-- -- ----200,00200,002 22-5
19-06-26 720,00158,00186,00-- -- ----158,00158,003 21-5
19-06-26 740,00139,77167,05-- -- ----139,77139,771 21-5
19-06-26 750,00144,70157,87-- -- ----144,70144,701 22-5
19-06-26 760,00112,00148,73-- -- ----112,00110,002 20-5
19-06-26 780,00116,34130,64-- -- ----116,34116,341 22-5
19-06-26 800,00118,49113,61+4,88 +4,3% ----121,00118,494 13:01
19-06-26 820,00100,0097,63+2,37 +2,4% ----100,00100,001 13:16
19-06-26 840,0087,0482,75+4,29 +5,2% ----87,0487,041 10:25
19-06-26 850,0080,8175,74+5,07 +6,7% ----80,8180,812 10:57
19-06-26 860,0073,6069,06+4,54 +6,6% ----73,6073,601 16:49
19-06-26 880,0060,0056,62+3,38 +6,0% ----66,2560,008 12:47
19-06-26 900,0049,2746,00+3,27 +7,1% ----50,5449,275 16:45
19-06-26 920,0039,0037,23+1,77 +4,8% ----41,5039,0032 17:02
19-06-2639940,0031,5429,86-0,36 -1,2% ----31,6630,1516 16:59
19-06-26 960,0024,7923,57+1,22 +5,2% 0,10--24,8024,799 16:59
19-06-26 980,00------ -- --------0 --
19-06-26 1.000,0014,6014,21+0,39 +2,7% ----16,5014,4016 17:23
19-06-26 1.100,003,954,24-0,29 -6,8% ----4,503,957 16:47
19-06-26 1.200,002,451,58+0,87 +55,1% ----2,452,451 11:18
19-06-26 1.300,00--0,93-- -- --------0 --
19-06-26 1.400,00--0,49-- -- --------0 --
19-06-2611.450,001,470,40-0,17 -42,5% ----1,471,471 18-5
19-06-26 1.500,000,100,34-0,24 -70,6% ----0,100,101 09:44
19-06-26 1.550,000,450,27+0,18 +66,7% ----0,450,451 14:56
19-06-26 1.600,000,110,22-- -- ----0,110,111 18-5
19-06-26 1.650,00--0,18-- -- --------0 --
17-07-26 400,00--503,25-- -- --------0 --
17-07-26 450,00--453,88-- -- --------0 --
17-07-26 520,00361,89384,95-- -- ----361,89361,891 11-5
17-07-261560,00307,00345,78+3,83 +1,1% ----307,00307,001 7-5
17-07-26 600,00236,55306,84-- -- ----242,40236,552 28-4
17-07-26 640,00--268,39-- -- --------0 --
17-07-26 660,00227,88249,56-- -- ----227,88227,881 21-5
17-07-26 680,00199,81230,85-- -- ----199,81199,744 8-5
17-07-26 700,00210,00212,62-- -- ----210,00210,001 22-5
17-07-26 720,00177,08194,71-- -- ----177,08177,082 21-5
17-07-26 740,00185,18177,48+7,70 +4,3% ----185,18185,182 11:38
17-07-26 760,00134,38160,73-- -- ----134,38134,381 7-5
17-07-26 780,00101,93144,80-- -- ----101,93101,931 18-5
17-07-26 800,00117,09129,59-- -- ----117,09117,091 22-5
17-07-26 820,00119,12115,40+3,72 +3,2% ----119,12119,121 13:01
17-07-2626840,0091,00101,98+1,46 +1,4% ----91,0091,003 22-5
17-07-26 860,0092,9489,76+3,18 +3,5% ----92,9492,941 10:25
17-07-26 880,0082,4178,49+3,92 +5,0% ----82,4182,412 10:57
17-07-26 900,0070,0068,18+1,82 +2,7% ----70,0070,0011 09:17
17-07-26 920,0061,8558,79+3,06 +5,2% ----61,8561,851 13:47
17-07-26 940,0035,0550,61-- -- ----35,0535,054 20-5
17-07-26 960,0039,5043,46-- -- ----39,5039,505 22-5
17-07-26 980,00------ -- --------0 --
17-07-26 1.000,0033,5731,94+1,63 +5,1% ----33,8033,575 16:13
17-07-26 1.100,0014,6014,19+0,41 +2,9% ----14,6014,403 17:26
17-07-26 1.200,006,856,35+0,50 +7,9% ----7,006,852 09:47
17-07-26 1.300,003,193,45-0,26 -7,5% ----3,453,1932 15:17
17-07-26 1.400,001,112,18-- -- ----1,181,1125 20-5
17-07-26 1.450,001,051,88-- -- ----1,060,914 20-5
17-07-26 1.500,000,641,60-- -- ----0,640,647 20-5
17-07-26 1.550,00--1,38-- -- --------0 --
17-07-26 1.600,00--1,19-- -- --------0 --
17-07-26 1.650,001,001,06-- -- ----1,001,001 22-5
21-08-26 400,00--505,25-- -- --------0 --
21-08-26 450,00--456,78-- -- --------0 --
21-08-26 500,00--408,15-- -- --------0 --
21-08-26 560,00--350,57-- -- --------0 --
21-08-26 600,00--312,95-- -- --------0 --
21-08-26 640,00--276,56-- -- --------0 --
21-08-26 680,00221,23241,50-- -- ----221,23221,231 21-5
21-08-26 720,00--208,39-- -- --------0 --
21-08-26 740,00176,75192,78-- -- ----176,75176,752 21-5
21-08-2613760,00184,45177,59+2,59 +1,5% ----184,45184,452 11:38
21-08-26 780,00--163,12-- -- --------0 --
21-08-26 800,00--149,57-- -- --------0 --
21-08-26 820,00107,30136,35-- -- ----107,30107,302 20-5
21-08-26 840,00--124,17-- -- --------0 --
21-08-26 860,00--112,75-- -- --------0 --
21-08-26 880,00--102,21-- -- --------0 --
21-08-26 900,0095,0892,02+3,06 +3,3% ----95,0895,082 14:47
21-08-26 920,0074,0082,92-- -- ----74,0074,001 22-5
21-08-26 940,00--74,70-- -- --------0 --
21-08-26 960,0069,6666,69+2,97 +4,5% ----70,0068,604 14:48
21-08-26 980,00------ -- --------0 --
21-08-26 1.000,0042,0053,87-- -- ----42,0042,001 21-5
21-08-26 1.100,0030,4330,99-- -- ----30,4330,431 22-5
21-08-26 1.200,00------ -- --------0 --
18-09-26 160,00397,63742,47-344,84 -46,4% ----397,63397,6317 9-12
18-09-26 180,00343,69722,81-379,12 -52,5% ----343,69343,691 13-11
18-09-26 200,00421,50703,19-- -- ----421,50421,501 6-1
18-09-26 220,00--683,57-- -- --------0 --
18-09-26 240,00--663,89-- -- --------0 --
18-09-26 250,00--654,05-- -- --------0 --
18-09-26 300,00232,68604,95-372,27 -61,5% ----232,68232,681 13-11
18-09-26 340,00421,11565,77-- -- ----421,11421,111 14-4
18-09-26 350,00402,00556,01-- -- ----402,00402,001 13-4
18-09-26 360,00175,08546,24-371,16 -67,9% ----175,08174,403 31-12
18-09-26 380,00192,85526,75-- -- ----192,98192,853 2-1
18-09-26 400,00475,50507,30-- -- ----475,50475,5010 21-5
18-09-26 420,00307,76487,88-- -- ----307,76301,672 21-1
18-09-26 440,00252,50468,52-- -- ----252,50252,502 3-3
18-09-26 460,00406,25449,22-- -- ----406,25406,251 20-5
18-09-26 480,00271,04429,98-- -- ----271,04271,041 26-2
18-09-2621500,00380,70410,60+4,28 +1,0% ----380,70380,338 12-5
18-09-26 550,00311,97363,68-- -- ----311,97311,971 13-5
18-09-26 600,00291,80317,78-- -- ----292,60291,802 7-5
18-09-26 650,00282,26273,88+8,38 +3,1% ----282,26282,261 11:14
18-09-26 700,00176,00232,72-- -- ----176,00176,004 19-5
18-09-26 750,00160,50194,74-- -- ----160,50160,5012 20-5
18-09-26 800,00157,00160,13-- -- ----157,00148,803 22-5
18-09-26 850,00135,00130,56+4,44 +3,4% ----135,00135,002 10:21
18-09-26258900,00101,00105,14+1,39 +1,3% ----101,0096,4511 22-5
18-09-26 950,0085,6083,50+2,10 +2,5% ----85,6085,603 13:11
18-09-26 1.000,0070,2066,24+3,96 +6,0% ----70,8070,208 12:06
18-09-26 1.100,0038,5741,35-- -- ----38,6338,574 22-5
18-09-26 1.200,0023,1525,57-- -- ----23,1523,151 22-5
18-09-26 1.400,008,0010,32-- -- ----8,008,001 18-5
18-09-26 1.600,005,204,99+0,21 +4,2% ----5,205,202 14:47
18-12-26 180,00--725,21-- -- --------0 --
18-12-26 200,00509,50705,71-- -- ----509,50509,505 21-1
18-12-26 220,00672,81686,19-- -- ----672,81672,769 14-5
18-12-26 240,00521,15666,66-- -- ----521,15521,151 14-4
18-12-26 250,00642,96656,89-- -- ----642,96642,9610 14-5
18-12-26 280,00584,26627,88-- -- ----584,52584,2615 20-5
18-12-26 300,00382,42608,61-- -- ----382,88382,422 7-4
18-12-26 350,00520,50560,35-- -- ----520,50520,501 24-4
18-12-26 380,00519,25531,75-- -- ----519,25518,1726 14-5
18-12-26 400,00472,15513,16-- -- ----472,15471,252 24-4
18-12-263420,00441,22493,96+4,34 +0,9% ----441,29441,223 22-4
18-12-26 440,00404,00475,59-- -- ----404,00404,001 30-4
18-12-26 450,00435,44466,31-- -- ----435,44433,542 18-5
18-12-26 460,00247,00456,64-- -- ----247,00247,004 3-3
18-12-26 480,00398,00438,26-- -- ----398,00398,001 15-5
18-12-26 500,00384,89420,63-- -- ----384,89384,891 15-5
18-12-26 550,00335,18375,83-- -- ----335,74335,1813 20-5
18-12-26 600,00294,59333,62-- -- ----295,14293,7965 20-5
18-12-2696650,00257,25294,46+3,44 +1,2% ----257,25256,003 20-5
18-12-26 700,00265,06257,37+7,69 +3,0% ----265,06264,002 11:14
18-12-26 750,00196,00223,52-- -- ----196,00196,004 20-5
18-12-26516800,00197,39192,81+2,61 +1,4% ----197,39197,391 17:29
18-12-26 850,00151,90165,33-- -- ----151,90151,901 21-5
18-12-26 900,00144,82141,39+3,43 +2,4% 80,00--146,50143,256 14:47
18-12-26 950,00104,00120,60-- -- ----104,00104,0010 21-5
18-12-26 1.000,00105,44101,94+3,50 +3,4% ----105,44105,442 14:48
18-12-26 1.100,0073,6574,03-- -- ----73,9068,0020 22-5
18-12-26 1.200,0050,9353,72-- -- ----50,9347,907 22-5
18-12-26 1.400,0030,0028,31+1,69 +6,0% ----30,0030,001 09:35
18-12-26 1.600,0016,5015,69+0,81 +5,2% ----16,5016,255 12:51
19-03-27 250,00640,01659,17-- -- ----640,01640,011 21-5
19-03-27 300,00--611,71-- -- --------0 --
19-03-27 350,00518,00564,77-- -- ----518,00518,001 24-4
19-03-27 400,00433,55518,60-- -- ----433,55433,551 30-4
19-03-27 460,00427,25464,79-- -- ----427,25427,2510 27-4
19-03-27 480,00402,70447,33-- -- ----402,70402,7010 7-5
19-03-27 500,00389,71430,37-- -- ----389,97389,7115 20-5
19-03-27 550,00349,42388,82-- -- ----349,44349,427 20-5
19-03-27 600,00224,95349,40-- -- ----224,95224,953 13-4
19-03-27 650,00254,90312,58-- -- ----254,90254,901 28-4
19-03-27 700,00251,00278,45-- -- ----251,00251,001 15-5
19-03-273750,00194,95246,59+2,25 +0,9% ----194,95194,952 5-5
19-03-27 800,00186,64217,95-- -- ----187,25186,0937 20-5
19-03-27 850,00156,75191,18-- -- ----170,85154,007 18-5
19-03-27 900,00158,45168,46-- -- ----158,45158,453 22-5
19-03-27 950,00137,55148,46-- -- ----138,90137,556 22-5
19-03-27 1.000,00106,99130,24-- -- ----107,48106,7937 20-5
19-03-27 1.100,0071,20100,21-- -- ----71,2271,1810 19-5
19-03-27 1.200,0079,7777,37+2,40 +3,1% ----79,7779,772 10:55
19-03-27 1.400,0047,7746,75+1,02 +2,2% ----48,0047,774 10:55
19-03-27 1.600,0027,9529,13-1,18 -4,1% ----27,9524,903 11:45
18-06-27 200,00667,38708,97-- -- ----667,94667,3820 20-5
18-06-27 240,00630,24670,99-- -- ----630,24630,2410 20-5
18-06-27 250,00635,00661,51-- -- ----635,00635,001 7-5
18-06-27 300,00603,25614,81-- -- ----603,25603,256 14-5
18-06-27 350,00556,50568,94-- -- ----556,50556,501 14-5
18-06-27 400,00478,03524,25-- -- ----480,37478,032 18-5
18-06-27 450,00435,35480,90-- -- ----435,35435,351 13-5
18-06-27 500,00413,00439,21-- -- ----413,00413,001 20-5
18-06-27 600,00307,69362,35-- -- ----307,69307,691 19-5
18-06-27 700,00302,89294,98+7,91 +2,7% ----302,89302,891 11:35
18-06-27 800,00244,44237,50+6,94 +2,9% ----244,44242,952 11:35
18-06-27 900,00193,89190,82+3,07 +1,6% 145,00--193,89193,891 17:29
18-06-27 1.000,00143,00152,11-- -- ----143,00143,001 22-5
18-06-27 1.200,00100,0097,40+2,60 +2,7% --107,10100,00100,001 12:47
18-06-27 1.400,0046,3563,37-- -- ----46,3546,351 13-5
18-06-27 1.600,0039,8042,11-- -- ----39,9039,808 22-5
18-06-27 2.000,0021,7020,97+0,73 +3,5% ----21,7021,704 12:08
17-12-27 200,00705,25710,47-- -- ----705,25705,251 14-5
17-12-27 240,00622,25674,79+3,91 +0,6% ----622,25622,251 18-5
17-12-27 250,00618,50665,70-- -- ----618,50618,501 24-4
17-12-27 280,00428,60639,18-- -- ----429,75428,604 16-1
17-12-27 300,00419,00621,60-- -- ----419,00419,001 19-1
17-12-27 350,00410,85578,88-- -- ----410,85410,851 9-4
17-12-27 400,00492,83536,94-- -- ----495,17492,832 18-5
17-12-27 450,00469,46497,44-- -- ----469,46469,461 12-5
17-12-27 500,00466,64458,79+7,85 +1,7% ----466,64466,641 14:49
17-12-27 550,00430,34423,48+6,86 +1,6% ----430,34430,341 14:49
17-12-27 600,00335,24389,62-- -- ----335,24335,241 19-5
17-12-27 700,00317,80328,35-- -- ----317,80317,5011 22-5
17-12-27 800,00256,62275,17-- -- ----256,62256,363 21-5
17-12-27 900,00234,90231,10+3,80 +1,6% ----234,90234,902 15:41
17-12-27681.000,00196,98194,79-0,92 -0,5% ----196,98196,981 09:15
17-12-27 1.200,00131,40138,42-- -- ----131,40131,405 22-5
17-12-27 1.400,0094,0799,11-- -- ----94,0794,073 22-5
17-12-27 1.600,0073,1572,29+0,86 +1,2% ----73,1573,152 10:54
17-12-27 2.000,0039,0040,72-- -- ----39,0039,001 22-5
15-12-28 150,00471,75762,32-- -- ----471,75471,751 14-1
15-12-28 200,00246,36719,46-473,10 -65,8% ----246,36246,361 5-9
15-12-28 250,00649,00677,94-- -- ----649,00649,002 12-5
15-12-28 280,00--653,66-- -- --------0 --
15-12-28 300,00625,00637,68-- -- ----625,00625,002 22-5
15-12-28 350,00--599,03-- -- --------0 --
15-12-28 400,00204,10562,04-357,94 -63,7% ----204,10204,102 20-11
15-12-28 450,00476,70526,58-- -- ----476,70476,701 22-4
15-12-28 500,00435,00493,17-- -- ----435,00435,003 19-5
15-12-28 550,00405,68461,60-- -- ----405,68405,682 19-5
15-12-28 600,00394,00431,86-- -- ----394,00394,001 8-5
15-12-28 700,00380,00378,01-- -- ----380,00380,001 22-5
15-12-2833800,00315,73331,32+2,01 +0,6% ----315,73315,734 21-5
15-12-28 900,00270,00290,69-- -- ----270,00270,007 21-5
15-12-28 1.000,00258,92255,19+3,73 +1,5% ----258,92258,921 12:13
15-12-28 1.200,00201,85198,40+3,45 +1,7% ----201,85201,853 15:31
15-12-28 1.400,00158,50156,61+1,89 +1,2% ----158,92158,504 15:31
15-12-28 1.600,00114,73125,57-- -- ----115,56114,7310 21-5
15-12-28 2.000,00--83,60-- -- --------10 14-5
21-12-29 150,00586,95768,17-- -- ----586,95586,646 24-2
21-12-29 200,00381,00728,19-347,19 -47,7% ----381,00381,001 6-10
21-12-291250,00234,18689,77+3,39 +0,5% ----234,18234,181 10-9
21-12-29 280,00393,00667,26-- -- ----393,00393,003 31-3
21-12-29 300,00644,00652,91-- -- ----644,00644,001 14-5
21-12-29 350,00252,61617,56-364,95 -59,1% ----252,61252,613 16-12
21-12-29 400,00477,38583,92-- -- ----477,38477,381 17-4
21-12-29 450,00375,00551,72-- -- ----375,00375,003 29-1
21-12-29 500,00489,00521,99-- -- ----489,00489,003 6-5
21-12-29 550,00452,00493,41-- -- ----452,00452,002 27-4
21-12-29 600,00462,00466,95-- -- ----462,00462,001 22-5
21-12-29 700,00372,00418,24-- -- ----372,00372,001 13-5
21-12-2942800,00352,00375,24+1,61 +0,4% ----352,00352,001 21-5
21-12-29 900,00302,00337,39-- -- ----302,00302,001 7-5
21-12-29 1.000,00263,00303,39-- -- ----263,00262,002 19-5
21-12-29 1.200,00222,94248,12-- -- ----222,94222,941 11-5
21-12-29 1.400,00--205,33-- -- --------0 --
21-12-29 1.600,00--171,97-- -- --------0 --
21-12-29 2.000,00114,73124,76-- -- ----114,73114,731 14-5
20-12-30 250,00--700,92-- -- --------0 --
20-12-30 300,00--666,67-- -- --------0 --
20-12-30 350,00--634,27-- -- --------0 --
20-12-30 400,00--603,39-- -- --------0 --
20-12-30 450,00273,84574,39-- -- ----273,84273,842 5-1
20-12-30 500,00516,76546,35-- -- ----516,76516,761 6-5
20-12-30 600,00459,00496,46-- -- ----459,00459,003 8-5
20-12-30 700,00391,39451,66-- -- ----391,39391,392 4-5
20-12-30 800,00382,45411,61-- -- --436,00382,45382,452 18-5
20-12-30 900,00375,00376,11-- -- ----375,00375,001 22-5
20-12-30 1.000,00340,00344,05-- -- ----340,00340,002 22-5
20-12-30 1.200,00272,50289,91-- -- ----275,00272,502 21-5
20-12-30 1.400,00240,00247,33-- -- ----240,00240,001 22-5
20-12-30 1.600,00197,75212,67-- -- ----198,00197,752 21-5
20-12-30 2.000,00149,75162,33-- -- ----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?