Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 661,60690,80-29,20 -4,2% 684,00653,60187.43517:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-3-2026)
Totaal volume 955 (577 Calls, 378 Puts)
Totaal open interest bij opening 4.932 (2.167 Calls, 2.765 Puts)
Call / Put ratio 1,53
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 140,00--540,23-- -- --------0 --
20-03-26 160,00--520,23-- -- --------0 --
20-03-26 180,00--500,24-- -- --------0 --
20-03-26 200,00362,60480,24-- -- ----362,60362,601 2-1
20-03-26 220,00--460,24-- -- --------0 --
20-03-26 240,00378,00440,25-- -- ----378,00378,001 9-1
20-03-26 250,00--430,25-- -- --------0 --
20-03-26 260,00--420,25-- -- --------0 --
20-03-26 280,00--400,26-- -- --------0 --
20-03-26 300,00393,64380,26-- -- ----394,41392,8615 10-2
20-03-26 320,00--360,26-- -- --------0 --
20-03-26 340,00344,29340,27-- -- ----344,29344,253 16-1
20-03-26 350,00370,45330,27-- -- ----370,45370,453 29-1
20-03-26 360,00355,00320,27-- -- ----355,00355,001 12-3
20-03-26 380,00329,00300,28-- -- ----329,00329,001 20-1
20-03-26 400,00275,00280,28-- -- ----275,00275,001 3-3
20-03-26 420,00265,32260,29-- -- ----265,32265,321 17-2
20-03-26 440,00280,51240,29-- -- ----280,51280,511 12-3
20-03-26 450,00227,00230,29-- -- ----227,00227,0011 6-3
20-03-26 460,00221,91220,29-- -- ----221,91221,911 16-3
20-03-26 470,00220,00210,30-- -- ----220,00220,001 13-3
20-03-26 480,00225,42200,30-- -- ----225,42225,422 2-3
20-03-26 490,00201,00190,30-- -- ----201,00201,001 15-1
20-03-26 500,00190,00180,30+9,70 +5,4% ----190,00190,004 18-3
20-03-26 520,00164,10160,31-- -- ----164,10164,101 16-3
20-03-26 540,00144,20140,35-- -- ----144,20144,201 16-3
20-03-26 550,00152,14130,40+21,74 +16,7% ----152,14143,3520 18-3
20-03-26 560,00122,50120,47-- -- ----122,50122,504 16-3
20-03-2614580,00109,00100,72+10,16 +10,1% ----113,40109,002 18-3
20-03-26 600,00102,4981,17+21,32 +26,3% ----102,6593,7022 18-3
20-03-26 610,00--71,59-- -- --------0 --
20-03-26 620,0050,5062,04-- -- ----50,5050,501 17-3
20-03-26 630,0040,0052,75-- -- ----40,0040,001 9-3
20-03-26 640,0049,0043,90+5,10 +11,6% ----63,0048,007 18-3
20-03-26 650,0051,7535,44+16,31 +46,0% ----51,7551,759 18-3
20-03-26 660,0035,4028,24+7,16 +25,4% ----35,4035,402 18-3
20-03-26 670,0035,7521,55+14,20 +65,9% ----35,7530,502 18-3
20-03-2649680,0028,2316,00+3,52 +22,0% ----28,3028,1822 18-3
20-03-26 690,0019,4011,51+7,89 +68,5% ----20,0016,5011 18-3
20-03-26 700,0012,508,06+4,44 +55,1% 3,5035,0015,758,7047 18-3
20-03-26 710,006,555,42+1,13 +20,8% ----10,506,5518 18-3
20-03-26 720,005,003,59+1,41 +39,3% --5,256,703,6510 18-3
20-03-26 730,002,902,28+0,62 +27,2% ----4,552,906 18-3
20-03-26 740,001,531,43+0,10 +7,0% 0,70--3,211,5321 18-3
20-03-26 750,001,300,95+0,35 +36,8% ----1,301,301 18-3
20-03-26 760,000,500,62-0,12 -19,4% ----1,440,4512 18-3
20-03-26 770,000,570,33+0,24 +72,7% ----0,570,571 18-3
20-03-26 780,000,450,20+0,25 +125,0% ----0,450,405 18-3
20-03-26 800,000,080,080,00 0,0% ----0,100,075 18-3
20-03-26162840,000,150,01-- -- ----0,150,151 13-3
20-03-2645880,000,050,01+0,04 +400,0% ----0,050,052 17-3
20-03-26132900,000,140,01-- -- ----0,140,141 9-3
20-03-26112920,000,080,02-- -- ----0,080,081 12-3
20-03-26551.000,000,520,01-- -- ----0,520,522 24-2
20-03-263351.200,000,300,01-- -- ----0,300,2520 9-2
17-04-26 250,00--430,84-- -- --------0 --
17-04-26 300,00--381,25-- -- --------0 --
17-04-26 350,00--331,71-- -- --------0 --
17-04-26 400,00--282,32-- -- --------0 --
17-04-26 420,00265,95262,55-- -- ----265,95265,952 17-2
17-04-26 440,00249,70242,93-- -- ----249,70249,701 6-2
17-04-26 460,00263,11223,38-- -- ----263,11263,111 12-3
17-04-26 480,00205,21203,88-- -- ----205,21205,211 16-3
17-04-26 500,00199,00184,64+14,36 +7,8% ----205,00199,005 18-3
17-04-26 520,00190,26165,42-- -- ----190,26190,261 10-3
17-04-26 540,00157,58146,65+10,93 +7,5% ----157,58157,581 18-3
17-04-26 560,00138,97128,33-- -- ----138,97138,971 12-3
17-04-26 580,00121,40110,53+10,87 +9,8% ----121,40121,401 18-3
17-04-26 600,00100,4093,73+6,67 +7,1% --113,00100,40100,401 18-3
17-04-26 620,0096,9178,30-- -- ----97,4296,912 13-3
17-04-26 640,0072,4664,04-- -- ----72,4672,461 16-3
17-04-26 660,0046,4051,04-- -- ----46,4043,902 17-3
17-04-26 680,0047,0439,87+7,17 +18,0% ----49,5045,4026 18-3
17-04-26 700,0033,5030,58+2,92 +9,5% --42,0039,8033,5036 18-3
17-04-26 720,0024,9522,84+2,11 +9,2% ----30,5524,9555 18-3
17-04-26 740,0022,0016,72+5,28 +31,6% ----22,0019,005 18-3
17-04-26 760,0015,1512,11+3,04 +25,1% ----15,1515,152 18-3
17-04-26 780,0010,158,80+1,35 +15,3% ----10,1510,151 18-3
17-04-26 800,008,206,22+1,98 +31,8% ----8,207,3011 18-3
17-04-26 840,003,303,10+0,20 +6,5% ----4,003,305 18-3
17-04-26 880,001,951,67+0,28 +16,8% ----2,001,756 18-3
17-04-2619920,001,050,99+0,01 +1,0% ----1,151,052 18-3
15-05-26 350,00--333,52-- -- --------0 --
15-05-26 400,00--284,79-- -- --------0 --
15-05-26 440,00--246,23-- -- --------0 --
15-05-26 450,00--236,61-- -- --------0 --
15-05-26 460,00--227,11-- -- --------0 --
15-05-26 480,00--208,41-- -- --------0 --
15-05-26 500,00--189,94-- -- --------0 --
15-05-26 520,00174,66171,96-- -- ----174,66174,661 3-3
15-05-26 540,00--154,39-- -- --------0 --
15-05-26 560,00--137,58-- -- --------0 --
15-05-26 580,00152,07121,38-- -- ----152,07152,071 23-2
15-05-26 600,00136,28106,35-- -- ----136,28135,382 4-3
15-05-26 620,00122,5392,21-- -- ----122,53122,442 4-3
15-05-26 640,0077,2178,94-- -- ----77,2177,212 17-3
15-05-26 660,0074,8267,22+7,60 +11,3% 50,00--74,8274,827 18-3
15-05-26 680,0059,0056,42-- -- ----59,0051,454 17-3
15-05-26 700,0055,1547,03+8,12 +17,3% --72,0055,1555,151 18-3
15-05-26 720,0033,6538,79-- -- ----33,8033,655 17-3
15-05-26 740,0028,4231,54-- -- --40,0028,4228,426 17-3
15-05-26 760,0028,1525,65+2,50 +9,7% ----28,1528,151 18-3
15-05-26 780,0019,1520,61-- -- ----19,1518,959 17-3
15-05-26 800,0018,4316,41+2,02 +12,3% ----19,9518,437 18-3
15-05-26 840,0011,7710,18+1,59 +15,6% ----13,4011,774 18-3
15-05-26 880,007,506,28+1,22 +19,4% ----7,507,502 18-3
15-05-26 920,005,083,95+1,13 +28,6% ----5,085,081 18-3
19-06-26 140,00355,19541,06-185,87 -34,4% ----355,19355,116 25-9
19-06-26 160,00--521,26-- -- --------0 --
19-06-26 180,00338,94501,49-162,55 -32,4% ----338,94338,941 31-12
19-06-26 200,00513,70481,74-- -- ----513,70513,701 20-2
19-06-26 220,00204,00461,96-257,96 -55,8% ----204,00204,001 19-8
19-06-26 240,00263,36442,20-178,84 -40,4% ----263,36263,361 3-12
19-06-26 250,00276,11432,36-156,25 -36,1% ----276,11276,115 13-11
19-06-26 280,00213,00402,84-189,84 -47,1% ----213,00213,001 18-9
19-06-26 300,00322,75383,17-- -- ----322,75322,751 6-1
19-06-26 320,00359,33363,54-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40344,08-- -- ----366,40366,401 18-2
19-06-26238350,00315,51334,36+9,80 +2,9% ----315,51315,516 15-1
19-06-26 360,00318,00324,67-- -- ----318,00318,001 15-1
19-06-26 380,00187,00305,67-118,67 -38,8% ----187,00187,002 13-10
19-06-26 400,00287,70286,58-- -- ----287,70287,701 3-3
19-06-26 420,00276,75267,53-- -- ----276,75276,752 19-1
19-06-26 440,00200,33248,70-- -- ----200,33200,332 7-1
19-06-26 450,00270,42239,37-- -- ----270,42270,421 2-2
19-06-26 460,00228,00230,16-- -- ----228,00228,001 6-3
19-06-26 480,00248,77212,01-- -- ----257,01246,458 24-2
19-06-26 500,00209,03194,36-- -- ----209,03209,031 13-3
19-06-26 550,00170,00152,40-- -- --250,00170,00170,002 10-3
19-06-26 600,00133,50115,22-- -- ----133,50133,502 10-3
19-06-26 650,0096,6783,91+12,76 +15,2% --98,3097,1590,007 18-3
19-06-26460700,0062,0058,58+5,14 +8,8% ----67,9762,0019 18-3
19-06-26 720,0052,7550,05+2,70 +5,4% ----55,2552,7517 18-3
19-06-26 750,0047,2039,52+7,68 +19,4% ----47,2046,509 18-3
19-06-26 800,0030,9725,94+5,03 +19,4% --35,0030,9729,155 18-3
19-06-26 850,0022,0516,73-- -- ----22,0522,052 10-3
19-06-26 900,009,3410,78-- -- ----9,349,341 17-3
19-06-26 1.000,008,004,71-- -- ----8,008,003 11-3
19-06-26 1.200,002,760,70-- -- ----2,762,765 23-2
19-06-26 1.400,00--0,09-- -- --------0 --
18-09-26 160,00397,63521,97-124,34 -23,8% ----397,63397,6317 9-12
18-09-26 180,00343,69502,46-158,77 -31,6% ----343,69343,691 13-11
18-09-26 200,00421,50482,97-- -- ----421,50421,501 6-1
18-09-26 220,00--463,48-- -- --------0 --
18-09-26 240,00--444,05-- -- --------0 --
18-09-26 250,00--434,44-- -- --------0 --
18-09-26 300,00232,68386,57-153,89 -39,8% ----232,68232,681 13-11
18-09-26 340,00342,72349,08-- -- ----342,72342,722 15-1
18-09-2610350,00396,65339,80+9,63 +2,8% ----396,65396,651 25-2
18-09-26 360,00175,08330,52-155,44 -47,0% ----175,08174,403 31-12
18-09-26 380,00192,85312,24-- -- ----192,98192,853 2-1
18-09-26 400,00300,50294,40-- -- ----300,50300,501 10-2
18-09-26 420,00307,76276,61-- -- ----307,76301,672 21-1
18-09-26 440,00252,50259,39-- -- ----252,50252,502 3-3
18-09-26 460,00240,90242,59-- -- ----240,90240,901 3-3
18-09-26 480,00271,04225,85-- -- ----271,04271,041 26-2
18-09-26 500,00204,00210,22-- -- ----204,00204,001 3-3
18-09-26 550,00188,79171,41-- -- ----188,79188,792 10-3
18-09-26 600,00149,00138,14+10,86 +7,9% ----149,00148,0040 18-3
18-09-26 650,00112,35109,36-- -- ----112,35102,805 17-3
18-09-26 700,0095,4585,41+10,04 +11,8% ----95,4595,4516 18-3
18-09-26103750,0065,4365,63+4,79 +7,3% ----65,4365,435 17-3
18-09-26 800,0054,0049,94+4,06 +8,1% ----54,0054,002 18-3
18-09-26 850,0041,7937,49+4,30 +11,5% ----41,7941,793 18-3
18-09-26 900,0025,9928,00-- -- ----25,9925,991 17-3
18-09-26 1.000,0017,4015,52+1,88 +12,1% ----17,5017,406 18-3
18-09-26 1.200,006,005,89-- -- ----6,006,001 16-3
18-09-26 1.400,002,732,59-- -- ----2,732,735 17-3
18-12-26 180,00--504,51-- -- --------0 --
18-12-26 200,00509,50485,49-- -- ----509,50509,505 21-1
18-12-26 220,00--466,53-- -- --------0 --
18-12-26 240,00473,95447,58-- -- ----473,95473,951 30-1
18-12-26 250,00442,31438,21-- -- ----442,31442,311 6-3
18-12-26 280,00352,00410,05-- -- ----352,00352,002 7-1
18-12-26 300,00396,25391,69-- -- ----396,25396,251 17-3
18-12-26 350,00340,00346,48-- -- ----340,00337,756 3-3
18-12-26 380,00312,50320,06-- -- ----312,50312,504 3-3
18-12-26 400,00323,29302,93-- -- ----323,29322,233 13-3
18-12-26 420,00339,22286,23-- -- ----339,22339,221 26-2
18-12-26 440,00262,25269,90-- -- ----263,50261,804 3-3
18-12-26 450,00253,80261,81-- -- ----255,00253,805 3-3
18-12-26 460,00247,00254,17-- -- ----247,00247,004 3-3
18-12-262480,00272,00238,77+8,70 +3,6% ----272,00272,004 4-3
18-12-26 500,00225,75223,99-- -- ----225,75225,751 16-3
18-12-26 550,00191,00189,38-- -- ----191,00180,002 17-3
18-12-26 600,00170,00158,34+11,66 +7,4% ----170,00164,506 18-3
18-12-26 650,00142,26130,64+11,62 +8,9% ----142,26142,2610 18-3
18-12-26 700,00116,00106,65+9,35 +8,8% ----116,00113,006 18-3
18-12-26 750,0095,7186,72+8,99 +10,4% ----95,7195,7110 18-3
18-12-26261800,0065,2770,16+4,37 +6,2% ----66,0065,272 17-3
18-12-26 850,0062,0956,84+5,25 +9,2% ----62,0962,091 18-3
18-12-26 900,0052,7545,62-- -- ----53,5052,2510 10-3
18-12-26 1.000,0031,2529,32+1,93 +6,6% ----33,0031,004 18-3
18-12-26 1.200,0014,2512,43+1,82 +14,6% ----14,2514,102 18-3
18-12-26 1.400,006,505,95-- -- ----6,505,2012 17-3
18-06-277200,00476,12488,50+11,56 +2,4% ----476,12476,121 5-2
18-06-27 240,00459,25454,07-- -- ----459,25459,251 16-1
18-06-27 250,00471,16445,00-- -- ----471,16470,895 21-1
18-06-27 300,00405,50400,74-- -- ----405,50405,501 16-1
18-06-27 350,00367,00358,30-- -- ----367,00367,001 10-2
18-06-27 400,00370,27317,96-- -- ----370,27370,271 26-2
18-06-27 450,00319,14280,44-- -- ----319,14319,141 22-1
18-06-27 500,00252,00246,27-- -- ----252,00252,001 13-3
18-06-27 600,00175,00185,43-- -- ----175,00175,001 9-3
18-06-27 700,00145,00136,91+8,09 +5,9% ----145,00145,001 18-3
18-06-2744800,00111,96100,93+5,46 +5,4% ----111,96111,961 10-3
18-06-27 900,0075,7573,76-- -- --90,1075,7575,751 17-3
18-06-27 1.000,0058,2554,19-- -- ----58,2558,255 16-3
18-06-27 1.200,0031,8029,39-- -- ----31,8031,801 3-3
18-06-27 1.600,0014,5010,31-- -- ----14,5014,5010 5-3
17-12-27 200,00517,86494,79-- -- ----517,86517,455 26-1
17-12-27 240,00382,00459,73-- -- ----382,00382,001 6-1
17-12-27 250,00448,51451,08-- -- ----448,51448,511 6-3
17-12-27 280,00428,60425,64-- -- ----429,75428,604 16-1
17-12-27 300,00419,00409,04-- -- ----419,00419,001 19-1
17-12-27 350,00382,99369,25-- -- ----382,99382,991 17-2
17-12-27 400,00359,90331,92-- -- ----359,90358,882 4-3
17-12-27 450,00288,50297,13-- -- ----288,50288,501 17-2
17-12-27 500,00291,61265,03-- -- ----292,08290,815 4-3
17-12-27 550,00229,00235,60-- -- ----229,00229,001 17-3
17-12-27 600,00199,36208,96-- -- ----199,36199,192 17-3
17-12-27 700,00157,00162,93-- -- ----157,00157,002 17-3
17-12-27 800,00121,00127,11-- -- ----122,00121,004 17-3
17-12-27 900,00109,9999,05-- -- ----109,99109,462 10-3
17-12-27 1.000,0085,0077,61+7,39 +9,5% ----85,0085,001 18-3
17-12-27 1.200,0047,5049,09-- -- ----47,5047,501 17-3
17-12-27 1.600,0021,8220,60-- -- ----24,5021,822 6-3
15-12-28 150,00471,75543,96-- -- ----471,75471,751 14-1
15-12-28 200,00246,36502,69-256,33 -51,0% ----246,36246,361 5-9
15-12-28 250,00--463,20-- -- --------0 --
15-12-28 280,00--440,47-- -- --------0 --
15-12-28 300,00457,00425,67-- -- ----457,00457,002 23-2
15-12-28 350,00--390,37-- -- --------0 --
15-12-2849400,00204,10357,27+9,75 +2,7% ----204,10204,102 20-11
15-12-28 450,00345,05326,59-- -- ----345,05345,051 21-1
15-12-28 500,00310,00298,05+11,95 +4,0% ----310,00310,001 18-3
15-12-28 550,00297,77272,04-- -- ----304,73296,058 24-2
15-12-28 600,00239,36248,24-- -- ----239,36239,361 17-3
15-12-28 700,00221,00207,30-- -- ----221,00221,001 10-3
15-12-28 800,00163,00171,93-- -- ----163,00163,001 17-3
15-12-28 900,00165,78143,95-- -- ----165,78159,602 5-3
15-12-28551.000,00146,00120,87+3,46 +2,9% ----146,00146,005 26-2
15-12-28 1.200,0090,1586,04+4,11 +4,8% ----90,1590,154 18-3
15-12-28 1.600,0057,5048,23-- -- ----57,6057,502 25-2
21-12-29 150,00586,95548,35-- -- ----586,95586,646 24-2
21-12-29 200,00381,00512,71-131,71 -25,7% ----381,00381,001 6-10
21-12-29 250,00234,18476,20-242,02 -50,8% ----234,18234,181 10-9
21-12-29 280,00478,90454,91-- -- ----478,90478,902 23-2
21-12-29 300,00409,15441,41-- -- ----409,15409,151 15-1
21-12-29 350,00252,61409,15-156,54 -38,3% ----252,61252,613 16-12
21-12-29 400,00400,00379,19-- -- ----400,00400,001 18-2
21-12-29 450,00375,00351,34-- -- ----375,00375,003 29-1
21-12-29 500,00315,70325,70-- -- ----315,70315,705 15-1
21-12-29 550,00309,00301,83-- -- ----309,00309,001 20-1
21-12-29 600,00285,00279,21-- -- ----285,00285,001 16-3
21-12-29 700,00235,00240,79-- -- ----235,00235,001 17-3
21-12-29 800,00243,49206,69-- -- ----243,49243,492 26-2
21-12-29 900,00200,73179,45-- -- ----200,73200,731 5-3
21-12-29 1.000,00147,35156,98-- -- ----147,35147,351 9-3
21-12-29 1.200,00117,50121,17-- -- ----117,50117,501 29-1
21-12-29 1.600,00--76,87-- -- --------0 --
20-12-30 250,00--484,54-- -- --------0 --
20-12-30 300,00--454,83-- -- --------0 --
20-12-30 350,00--425,19-- -- --------0 --
20-12-30 400,00--396,57-- -- --------0 --
20-12-30 450,00273,84371,52-- -- ----273,84273,842 5-1
20-12-30 500,00329,75347,53-- -- ----333,00329,752 9-3
20-12-30 600,00326,00304,71-- -- --400,00326,00326,001 4-3
20-12-3015700,00270,00267,81+8,99 +3,4% ----270,00270,001 9-2
20-12-30 800,00256,66236,99-- -- ----256,66256,662 24-2
20-12-30 900,00207,00210,09-- -- ----207,00207,001 16-2
20-12-30 1.000,00200,00186,20-- -- ----200,00200,001 6-3
20-12-30 1.200,00163,00151,28-- -- ----163,00163,002 4-3
20-12-30 1.600,00112,00103,37-- -- ----112,00110,005 13-3
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?