Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 637,00630,20+6,80 +1,1% 644,00616,40172.88417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-3-2026)
Totaal volume 837 (499 Calls, 338 Puts)
Totaal open interest bij opening 541 (341 Calls, 200 Puts)
Call / Put ratio 1,48
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 250,00--380,50-- -- --------0 --
17-04-26 300,00--330,57-- -- 335,85339,85----0 --
17-04-26 350,00--280,78-- -- 286,05290,05----0 --
17-04-26 400,00--231,24-- -- --------0 --
17-04-26 420,00265,95211,70-- -- ----265,95265,952 17-2
17-04-26 440,00249,70191,92-- -- 196,90200,90249,70249,701 6-2
17-04-26 460,00188,51172,59-- -- ----188,51188,511 20-3
17-04-26 480,00193,32153,24-- -- 157,80161,80193,32193,321 19-3
17-04-26 500,00174,35134,34-- -- 138,50142,50179,50174,352 19-3
17-04-26 520,00105,25115,86-10,61 -9,2% ----105,25105,251 09:24
17-04-26 540,00157,5897,97-- -- ----157,58157,581 18-3
17-04-26 560,0096,2081,57-- -- 83,6087,6096,2096,202 20-3
17-04-26 580,00105,0066,21-- -- ----105,00105,001 23-3
17-04-26 600,0055,1952,28-- -- --114,0067,0054,5610 30-3
17-04-26 620,0032,0040,03-8,03 -20,1% 39,8542,2532,0032,001 09:14
17-04-26 640,0032,7529,72+3,03 +10,2% ----32,7525,0012 17:13
17-04-26 660,0020,7021,46-0,76 -3,5% ----20,7017,3020 15:52
17-04-26 680,0015,4515,15+0,30 +2,0% ----15,4511,5041 17:20
17-04-26118700,0010,1010,52-0,42 -4,0% 8,7510,0010,457,2023 17:20
17-04-26 720,006,307,09-0,79 -11,1% --11,506,604,6075 17:05
17-04-26 740,004,154,81-0,66 -13,7% ----4,153,4011 17:20
17-04-26 760,002,603,23-0,63 -19,5% ----2,602,109 17:14
17-04-26 780,001,582,25-0,67 -29,8% 1,121,651,581,353 15:15
17-04-26 800,001,091,54-0,45 -29,2% 0,10--1,181,007 15:09
17-04-26 840,000,710,710,00 0,0% ----0,710,593 17:17
17-04-26 880,001,080,31-- -- ----1,081,052 26-3
17-04-26 920,000,550,13-- -- ----0,550,551 27-3
15-05-26 300,00--331,90-- -- 337,15341,15----0 --
15-05-26 350,00--282,97-- -- --------0 --
15-05-26 400,00--234,54-- -- 239,45243,45----0 --
15-05-26 440,00--196,69-- -- 201,30205,30----0 --
15-05-26 450,00--187,46-- -- --------0 --
15-05-26 460,00193,41178,33-- -- 182,65186,65193,41193,411 20-3
15-05-26 480,00--160,36-- -- 164,35168,35----0 --
15-05-26 500,00--143,07-- -- 146,65150,65----0 --
15-05-26 520,00164,76126,51-- -- ----164,76164,761 20-3
15-05-26 540,00101,25110,49-9,24 -8,4% 113,25117,25101,25101,251 09:24
15-05-26 560,00102,7295,66-- -- ----102,72102,721 20-3
15-05-26 580,0098,0082,01-- -- ----98,0098,001 27-3
15-05-26 600,0073,0069,38-- -- ----73,0073,001 23-3
15-05-26 620,0052,5557,96-5,41 -9,3% 58,7561,6052,5552,551 11:49
15-05-26 640,0053,0047,90+5,10 +10,6% --63,0053,0043,002 17:16
15-05-26 660,0041,0038,99+2,01 +5,2% ----41,0035,503 16:14
15-05-26 680,0028,3031,76-3,46 -10,9% ----29,0528,308 10:47
15-05-26 700,0025,5025,39+0,11 +0,4% 24,9026,4525,5021,8010 15:30
15-05-26 720,0020,9519,99+0,96 +4,8% ----20,9517,1510 16:17
15-05-26 740,0017,0515,93+1,12 +7,0% ----17,0516,306 17:15
15-05-26 760,0010,4012,43-2,03 -16,3% ----10,5010,404 12:49
15-05-26 780,0010,089,75+0,33 +3,4% ----10,089,903 16:04
15-05-26 800,007,657,56-- -- 6,557,5510,307,652 30-3
15-05-26 840,004,004,60-0,60 -13,0% ----4,004,001 10:36
15-05-26 880,002,303,00-0,70 -23,3% ----2,452,302 10:52
15-05-26 920,001,551,98-0,43 -21,7% 0,941,851,701,552 10:52
19-06-26 140,00510,32490,88-- -- 496,05500,05510,32510,3222 30-3
19-06-26 160,00490,52470,99-- -- ----490,52490,529 30-3
19-06-26 180,00470,60451,14-- -- ----470,60470,6010 30-3
19-06-2613200,00450,89431,49+6,34 +1,5% 436,55440,55450,89450,1053 30-3
19-06-26 220,00204,00411,77-207,77 -50,5% ----204,00204,001 19-8
19-06-26 240,00411,54391,97-- -- ----411,54411,5419 30-3
19-06-26 250,00276,11382,17-106,06 -27,8% 387,25391,25276,11276,115 13-11
19-06-2682280,00213,00352,86+6,53 +1,9% 357,80361,80213,00213,001 18-9
19-06-26 300,00322,75333,36-- -- ----322,75322,751 6-1
19-06-26 320,00359,33314,07-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40294,81-- -- ----366,40366,401 18-2
19-06-26 350,00302,20285,18-- -- 289,85293,85302,20302,201 27-3
19-06-26 360,00294,39275,53-- -- 280,25284,25294,39294,392 30-3
19-06-26 380,00187,00256,71-69,71 -27,2% 261,15265,15187,00187,002 13-10
19-06-26 400,00287,70237,85-- -- 242,25246,25287,70287,701 3-3
19-06-26 420,00276,75219,44-- -- ----276,75276,752 19-1
19-06-26 440,00200,33201,34-- -- ----200,33200,332 7-1
19-06-26 450,00203,40192,62-- -- ----203,40203,406 27-3
19-06-26 460,00194,60183,82-- -- ----194,60194,606 27-3
19-06-26 480,00248,77166,94-- -- 170,20174,20257,01246,458 24-2
19-06-26 500,00209,03150,53-- -- ----209,03209,031 13-3
19-06-26 520,00--134,68-- -- 137,40141,40----0 --
19-06-26 540,00116,35119,97-3,62 -3,0% ----116,35115,002 13:41
19-06-26 550,00171,24112,95-- -- ----171,24171,241 25-3
19-06-26 560,00--105,76-- -- 107,55111,20----0 --
19-06-26 580,00--92,74-- -- --------0 --
19-06-26 600,0077,2580,65-- -- 82,0084,5092,0077,252 30-3
19-06-26 620,00113,2069,86-- -- ----113,20113,2010 25-3
19-06-26 640,0060,0059,69+0,31 +0,5% ----60,0060,001 14:10
19-06-26 650,0054,6555,42-0,77 -1,4% ----54,6551,7512 14:03
19-06-26 660,0054,2550,85+3,40 +6,7% 51,4553,4554,2551,854 16:40
19-06-26 680,0039,3043,14-3,84 -8,9% 43,5045,1041,4539,307 11:29
19-06-26 700,0035,0236,50-1,48 -4,1% 25,00--35,0235,021 13:55
19-06-26 720,0030,2030,80-0,60 -1,9% ----30,2026,7545 15:25
19-06-26 740,0022,3025,74-3,44 -13,4% 24,9026,4522,3022,301 12:21
19-06-26 750,0022,8923,36-0,47 -2,0% ----22,8921,972 15:48
19-06-26 760,0026,2321,31-- -- ----26,2326,231 27-3
19-06-26 800,0014,1914,71-0,52 -3,5% 13,7014,9014,1912,622 15:48
19-06-2686850,008,309,19-0,62 -6,7% ----8,358,0510 13:50
19-06-26 880,005,756,93-1,18 -17,0% ----5,755,752 13:11
19-06-26 900,004,715,77-1,06 -18,4% ----4,714,712 13:11
19-06-26 1.000,002,612,11-- -- --5,003,082,614 30-3
19-06-26 1.200,001,050,25-- -- ----1,051,052 20-3
19-06-26 1.400,00--0,03-- -- --------0 --
18-09-26 160,00397,63471,58-73,95 -15,7% ----397,63397,6317 9-12
18-09-26 180,00343,69452,06-108,37 -24,0% ----343,69343,691 13-11
18-09-26 200,00421,50432,59-- -- 437,75441,75421,50421,501 6-1
18-09-26 220,00--413,18-- -- --------0 --
18-09-26 240,00--393,99-- -- 399,20403,20----0 --
18-09-26 250,00--384,46-- -- 389,65393,65----0 --
18-09-26 300,00232,68337,68-105,00 -31,1% 342,40346,40232,68232,681 13-11
18-09-26 340,00342,72300,65-- -- 305,35309,35342,72342,722 15-1
18-09-26 350,00396,65291,62-- -- ----396,65396,651 25-2
18-09-26 360,00175,08282,52-107,44 -38,0% 287,20291,20175,08174,403 31-12
18-09-26 380,00192,85265,06-- -- ----192,98192,853 2-1
18-09-26 400,00300,50247,71-- -- 251,85255,85300,50300,501 10-2
18-09-26 420,00307,76230,93-- -- 234,75238,75307,76301,672 21-1
18-09-26 440,00252,50214,06-- -- ----252,50252,502 3-3
18-09-26 460,00240,90198,66-- -- 200,50206,85240,90240,901 3-3
18-09-26 480,00271,04183,26-- -- ----271,04271,041 26-2
18-09-26 500,00202,00168,48-- -- ----202,00201,002 19-3
18-09-26 550,00188,79134,97-- -- ----188,79188,792 10-3
18-09-26 600,00102,50105,89-3,39 -3,2% ----102,50102,502 09:36
18-09-26 650,0081,0081,29-0,29 -0,4% ----81,0081,002 14:33
18-09-26 700,0062,1061,58+0,52 +0,8% 61,9063,8562,1057,7024 16:54
18-09-26 750,0047,1045,94+1,16 +2,5% 45,8547,8047,1042,0016 17:23
18-09-26 800,0033,6034,04-0,44 -1,3% ----34,0031,2015 16:56
18-09-26 850,0024,7225,39-0,67 -2,6% ----24,7224,721 14:44
18-09-26 900,0018,1218,48-0,36 -1,9% ----18,1218,121 14:44
18-09-26 1.000,008,9410,15-1,21 -11,9% ----8,948,941 13:11
18-09-26 1.200,004,003,77-- -- ----4,004,004 27-3
18-09-26 1.400,001,861,33+0,53 +39,8% --10,001,861,861 09:34
18-12-26 180,00--454,36-- -- 459,60463,60----0 --
18-12-26 200,00509,50435,43-- -- ----509,50509,505 21-1
18-12-26 220,00--416,65-- -- --------0 --
18-12-26 240,00473,95397,97-- -- ----473,95473,951 30-1
18-12-26 250,00408,52388,72-- -- 393,80397,80408,52408,4731 30-3
18-12-26 280,00380,94361,26-- -- 366,15370,15380,94380,7029 30-3
18-12-26 300,00362,35343,17-- -- 348,00352,00362,50361,9552 30-3
18-12-26 350,00340,00299,48-- -- ----340,00337,756 3-3
18-12-264380,00312,50274,29+5,60 +2,0% 278,45282,45312,50312,504 3-3
18-12-26 400,00259,27258,12-- -- ----259,27258,923 23-3
18-12-26 420,00339,22242,26-- -- ----339,22339,221 26-2
18-12-26 440,00262,25227,00-- -- ----263,50261,804 3-3
18-12-26 450,00253,80219,53-- -- ----255,00253,805 3-3
18-12-26 460,00247,00212,25-- -- 215,45219,45247,00247,004 3-3
18-12-26 480,00272,00197,80-- -- ----272,00272,004 4-3
18-12-26 500,00182,20184,29-- -- ----182,20182,206 23-3
18-12-26 550,00188,57152,59-- -- 154,65158,20193,20185,9570 26-3
18-12-26 600,00133,98124,93-- -- ----133,98133,981 27-3
18-12-26 650,0095,35101,69-6,34 -6,2% 90,00--95,3595,351 09:08
18-12-26 700,0078,2582,12-3,87 -4,7% 81,7584,4578,2576,5516 12:56
18-12-26 750,0062,5065,32-2,82 -4,3% ----62,5062,501 09:57
18-12-26 800,0050,5051,79-1,29 -2,5% ----50,5048,204 10:31
18-12-26 850,0040,0041,01-1,01 -2,5% ----40,0040,005 09:53
18-12-26 900,0031,7532,81-1,06 -3,2% ----32,0029,757 10:20
18-12-26 1.000,0019,7520,85-1,10 -5,3% 20,3521,6519,7519,4027 09:53
18-12-26 1.200,0010,509,05-- -- ----10,5010,501 27-3
18-12-26 1.400,006,704,52-- -- 3,655,106,706,701 26-3
19-03-27 250,00--393,10-- -- --------0 --
19-03-27 300,00--348,90-- -- 353,65357,65----0 --
19-03-27 350,00--306,77-- -- --------0 --
19-03-27 400,00--267,14-- -- 271,10275,10----0 --
19-03-27 460,00--223,46-- -- 226,75230,75----0 --
19-03-27 480,00--209,95-- -- --------0 --
19-03-27 500,00--197,13-- -- 199,65203,65----0 --
19-03-27 550,00--166,85-- -- 168,80172,80----0 --
19-03-27 600,00163,86140,09-- -- 141,75145,35163,86163,861 24-3
19-03-27 650,00--117,44-- -- --------0 --
19-03-27 700,0096,8097,98-- -- 90,00--96,8096,801 30-3
19-03-27 750,00--81,21-- -- --------0 --
19-03-27 800,00--67,13-- -- 67,4569,90----0 --
19-03-27 850,0060,7555,63-- -- ----60,7560,751 27-3
19-03-27 900,00--45,95-- -- --------0 --
19-03-27 1.000,00--32,07-- -- 30,7532,80----0 --
19-03-27 1.200,00--15,47-- -- --------0 --
18-06-27 200,00476,12441,09-- -- 444,70451,70476,12476,121 5-2
18-06-27 240,00459,25405,33-- -- 408,70415,70459,25459,251 16-1
18-06-27 250,00471,16396,45-- -- ----471,16470,895 21-1
18-06-27 300,00405,50353,54-- -- 356,55363,55405,50405,501 16-1
18-06-27 350,00367,00312,78-- -- ----367,00367,001 10-2
18-06-27 400,00370,27274,63-- -- 276,85283,85370,27370,271 26-2
18-06-27 450,00319,14239,31-- -- ----319,14319,141 22-1
18-06-27 500,00254,76207,70-- -- ----265,58254,767 25-3
18-06-27 600,00166,50152,88-- -- ----166,50166,501 27-3
18-06-27 700,00123,57111,02-- -- 111,40115,90123,57123,571 27-3
18-06-27 800,0078,1880,72-2,54 -3,1% ----78,1878,188 10:39
18-06-27 900,0060,5058,16+2,34 +4,0% ----60,5060,501 17:11
18-06-27 1.000,0055,1042,18-- -- 41,7044,2555,1055,101 26-3
18-06-27 1.200,0031,8022,64-- -- ----31,8031,801 3-3
18-06-27 1.600,007,909,02-1,12 -12,4% ----7,907,903 12:00
17-12-27 200,00517,86445,52-- -- 449,15456,15517,86517,455 26-1
17-12-27 240,00382,00411,29-- -- 414,80421,80382,00382,001 6-1
17-12-27 250,00448,51402,94-- -- ----448,51448,511 6-3
17-12-27 280,00428,60378,43-- -- ----429,75428,604 16-1
17-12-27 300,00419,00362,47-- -- ----419,00419,001 19-1
17-12-27 350,00375,21324,50-- -- ----375,21375,211 26-3
17-12-27 400,00359,90289,34-- -- ----359,90358,882 4-3
17-12-27 450,00264,00256,68-- -- ----264,00264,001 27-3
17-12-27 500,00291,61226,62-- -- ----292,08290,815 4-3
17-12-27 550,00223,20199,96-- -- ----223,20223,201 27-3
17-12-27 600,00205,00175,86-- -- 176,95182,25205,00177,002 23-3
17-12-27 700,00177,00135,13-- -- --184,00181,00177,002 25-3
17-12-27 800,00120,00104,69-- -- ----120,00120,001 24-3
17-12-27 900,0093,0080,67-- -- ----93,0093,001 27-3
17-12-27 1.000,0059,6562,56-2,91 -4,7% 61,6565,2559,6559,651 09:27
17-12-27 1.200,0040,0038,20+1,80 +4,7% ----40,0040,001 16:01
17-12-27 1.600,0017,0016,94+0,06 +0,4% ----17,0017,001 09:55
15-12-28 150,00471,75495,52-- -- ----471,75471,751 14-1
15-12-28 200,00246,36455,55-209,19 -45,9% 452,35477,75246,36246,361 5-9
15-12-28 250,00--416,99-- -- --------0 --
15-12-28 280,00--395,11-- -- --------0 --
15-12-28 300,00457,00381,13-- -- ----457,00457,002 23-2
15-12-28 350,00--347,31-- -- --------0 --
15-12-28 400,00204,10315,84-111,74 -35,4% ----204,10204,102 20-11
15-12-28 450,00345,05287,30-- -- ----345,05345,051 21-1
15-12-28 500,00319,00261,41-- -- ----319,00319,001 25-3
15-12-28 550,00241,00237,13-- -- ----241,00241,001 23-3
15-12-28 600,00239,36215,17-- -- ----239,36239,361 17-3
15-12-28 700,00176,85177,59-0,74 -0,4% ----176,85176,851 15:06
15-12-28 800,00160,00147,21-- -- 145,50154,70160,00160,001 27-3
15-12-28 900,00165,78123,05-- -- ----165,78159,602 5-3
15-12-28 1.000,00146,00103,11-- -- ----146,00146,005 26-2
15-12-28 1.200,0074,0074,19-0,19 -0,3% ----74,0074,001 15:58
15-12-28 1.600,0057,5040,61-- -- 37,0044,0557,6057,502 25-2
21-12-29 150,00586,95500,58-- -- ----586,95586,646 24-2
21-12-29 200,00381,00465,12-84,12 -18,1% ----381,00381,001 6-10
21-12-29 250,00234,18429,80-195,62 -45,5% ----234,18234,181 10-9
21-12-298280,00393,00410,67+5,38 +1,3% ----393,00393,003 09:21
21-12-29 300,00409,15397,36-- -- ----409,15409,151 15-1
21-12-29 350,00252,61366,50-113,89 -31,1% ----252,61252,613 16-12
21-12-29 400,00400,00338,92-- -- ----400,00400,001 18-2
21-12-29 450,00375,00312,59-- -- ----375,00375,003 29-1
21-12-29 500,00318,00288,43-- -- ----318,00313,003 19-3
21-12-29 550,00318,00266,47-- -- ----318,00318,001 25-3
21-12-29 600,00251,00246,32+4,68 +1,9% ----251,00240,002 17:02
21-12-29 700,00235,00210,73-- -- 209,50221,55235,00235,001 17-3
21-12-29 800,00243,49181,50-- -- ----243,49243,492 26-2
21-12-29 900,00166,19156,96-- -- ----166,19166,195 30-3
21-12-29 1.000,00144,19136,64-- -- ----144,19144,195 30-3
21-12-29 1.200,00117,50105,20-- -- ----117,50117,501 29-1
21-12-29 1.600,00--66,51-- -- --------0 --
20-12-30 250,00--438,95-- -- --------0 --
20-12-30 300,00--411,07-- -- --------0 --
20-12-30 350,00--383,07-- -- --------0 --
20-12-30 400,00--357,34-- -- --------0 --
20-12-30 450,00273,84333,49-- -- ----273,84273,842 5-1
20-12-30 500,00329,75311,68-- -- ----333,00329,752 9-3
20-12-30 600,00272,40271,69+0,71 +0,3% 268,40279,65272,40272,402 14:12
20-12-3015700,00270,00238,68+4,46 +1,9% ----270,00270,001 9-2
20-12-30 800,00210,45210,65-0,20 -0,1% ----210,45210,451 15:06
20-12-3015900,00185,62186,77+3,16 +1,7% ----185,62185,625 30-3
20-12-30 1.000,00164,62166,26-- -- ----164,62164,625 30-3
20-12-30 1.200,00163,00134,72-- -- ----163,00163,002 4-3
20-12-30 1.600,00112,0092,77-- -- 86,15100,50112,00110,005 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?