Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 642,00679,80-37,80 -5,6% 675,40640,8077.30915:50

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-3-2026)
Totaal volume 1.012 (626 Calls, 386 Puts)
Totaal open interest bij opening 1.396 (576 Calls, 820 Puts)
Call / Put ratio 1,62
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 250,00--453,46-- -- --------0 --
17-04-26 300,00--403,93-- -- --------0 --
17-04-26 350,00--354,52-- -- --------0 --
17-04-26 400,00--305,09-- -- --------0 --
17-04-26 420,00265,95285,29-- -- ----265,95265,952 17-2
17-04-26 440,00249,70265,47-- -- ----249,70249,701 6-2
17-04-26 460,00188,51245,78-- -- ----188,51188,511 20-3
17-04-26 480,00193,32226,11-- -- ----193,32193,321 19-3
17-04-26 500,00174,35206,46-- -- ----179,50174,352 19-3
17-04-26 520,00190,26187,01-- -- ----190,26190,261 10-3
17-04-26 540,00157,58167,85-- -- ----157,58157,581 18-3
17-04-26 560,0096,20148,75-- -- ----96,2096,202 20-3
17-04-26 580,00105,00130,14-- -- ----105,00105,001 23-3
17-04-26 600,0082,20112,17-- -- --114,0082,2082,201 24-3
17-04-2613620,0078,7794,65-19,21 -20,3% ----78,7778,772 26-3
17-04-26 640,0061,0078,41-17,41 -22,2% ----61,0061,002 26-3
17-04-26 660,0046,5063,64-17,14 -26,9% ----46,5046,504 17:29
17-04-26 680,0038,2050,26-12,06 -24,0% ----38,2038,203 26-3
17-04-26 700,0027,6538,60-10,95 -28,4% --42,0027,8524,5017 17:14
17-04-26 720,0018,2528,89-10,64 -36,8% --40,0021,2018,2513 26-3
17-04-26 740,0012,4021,02-8,62 -41,0% ----17,0012,40217 17:44
17-04-26 760,009,8515,03-5,18 -34,5% --11,5010,809,853 26-3
17-04-26 780,006,7510,49-3,74 -35,7% --12,007,256,1020 17:13
17-04-26 800,004,577,16-2,59 -36,2% 0,10--5,103,7531 17:17
17-04-2635840,002,013,22-1,14 -35,4% ----2,011,892 17:13
17-04-26 880,001,081,31-0,23 -17,6% ----1,081,052 26-3
17-04-26 920,000,450,83-- -- ----0,500,456 24-3
15-05-26 300,00--406,00-- -- --------0 --
15-05-26 350,00--356,65-- -- --------0 --
15-05-26 400,00--307,67-- -- --------0 --
15-05-26 440,00--268,80-- -- --------0 --
15-05-26 450,00--259,15-- -- --------0 --
15-05-26 460,00193,41249,55-- -- ----193,41193,411 20-3
15-05-26 480,00--230,45-- -- --------0 --
15-05-26 500,00--211,45-- -- --------0 --
15-05-26 520,00164,76192,85-- -- ----164,76164,761 20-3
15-05-26 540,00--174,68-- -- --------0 --
15-05-261560,00102,72157,17-20,99 -13,4% ----102,72102,721 20-3
15-05-26 580,00109,00140,23-- -- ----109,00109,001 23-3
15-05-26 600,0073,00124,05-- -- ----73,0073,001 23-3
15-05-26 620,0080,55108,28-- -- ----80,5580,551 24-3
15-05-26 640,0082,0093,84-11,84 -12,6% ----85,0082,003 26-3
15-05-26 660,0064,2080,23-16,03 -20,0% ----71,0064,205 17:29
15-05-26 680,0055,5067,83-12,33 -18,2% ----55,5055,002 26-3
15-05-26 700,0046,2156,92-10,71 -18,8% ----47,3545,0015 26-3
15-05-26 720,0035,2547,07-11,82 -25,1% ----38,3035,255 26-3
15-05-26 740,0027,9038,49-10,59 -27,5% ----31,4527,9010 26-3
15-05-26 760,0024,2531,40-7,15 -22,8% ----24,2523,954 26-3
15-05-26 780,0024,0025,18-- -- ----24,0024,005 25-3
15-05-26 800,0014,7520,01-5,26 -26,3% ----14,7514,754 26-3
15-05-26 840,009,5012,49-2,99 -23,9% ----9,509,502 26-3
15-05-26 880,007,207,99-- -- ----7,257,202 25-3
15-05-2611920,004,504,92-1,50 -30,5% ----4,504,501 25-3
19-06-26 140,00355,19563,75-208,56 -37,0% ----355,19355,116 25-9
19-06-26 160,00--544,10-- -- --------0 --
19-06-26 180,00338,94524,43-185,49 -35,4% ----338,94338,941 31-12
19-06-26 200,00513,70504,78-- -- ----513,70513,701 20-2
19-06-26 220,00204,00485,17-281,17 -58,0% ----204,00204,001 19-8
19-06-26 240,00263,36465,52-202,16 -43,4% ----263,36263,361 3-12
19-06-26 250,00276,11455,69-179,58 -39,4% ----276,11276,115 13-11
19-06-26 280,00213,00426,21-213,21 -50,0% ----213,00213,001 18-9
19-06-26 300,00322,75406,66-- -- ----322,75322,751 6-1
19-06-26 320,00359,33387,09-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40367,59-- -- ----366,40366,401 18-2
19-06-26 350,00315,51357,84-- -- ----315,51315,516 15-1
19-06-26 360,00318,00348,12-- -- ----318,00318,001 15-1
19-06-26 380,00187,00328,52-141,52 -43,1% ----187,00187,002 13-10
19-06-26 400,00287,70309,27-- -- ----287,70287,701 3-3
19-06-26 420,00276,75290,32-- -- ----276,75276,752 19-1
19-06-26 440,00200,33271,07-- -- ----200,33200,332 7-1
19-06-26 450,00270,42261,68-- -- ----270,42270,421 2-2
19-06-26 460,00228,00252,54-- -- ----228,00228,001 6-3
19-06-26 480,00248,77233,93-- -- ----257,01246,458 24-2
19-06-26 500,00209,03215,68-- -- ----209,03209,031 13-3
19-06-26 520,00--197,90-- -- --------0 --
19-06-26 540,00--180,92-- -- --------0 --
19-06-26 550,00171,24172,45-- -- ----171,24171,241 25-3
19-06-26 560,00--164,24-- -- --------0 --
19-06-26 580,00--148,34-- -- --------0 --
19-06-26 600,00109,50132,76-- -- ----109,5080,004 23-3
19-06-26 620,00113,20118,51-- -- ----113,20113,2010 25-3
19-06-26 640,00--104,80-- -- --------0 --
19-06-26 650,0096,0198,27-- -- 74,00--96,0196,015 25-3
19-06-26 660,0082,0092,19-10,19 -11,1% ----82,0082,001 26-3
19-06-26 680,0068,0080,22-12,22 -15,2% ----69,4068,002 26-3
19-06-26 700,0055,6569,67-14,02 -20,1% ----57,5555,5017 26-3
19-06-26 720,0048,6559,92-11,27 -18,8% ----50,2049,0013 16:56
19-06-26 740,0042,2551,34-9,09 -17,7% ----42,4042,257 26-3
19-06-26 750,0038,0047,30-9,30 -19,7% ----38,0038,001 26-3
19-06-26 760,00--43,52-- -- --------0 --
19-06-26 800,0024,1031,22-7,12 -22,8% --35,0027,5023,9512 26-3
19-06-26 850,0015,4520,44-4,99 -24,4% ----15,4515,452 26-3
19-06-26 880,00--15,59-- -- --------0 --
19-06-26 900,0010,2313,10-2,87 -21,9% ----10,2310,231 26-3
19-06-26 1.000,003,805,22-1,42 -27,2% --5,003,803,802 26-3
19-06-26 1.200,001,051,54-- -- ----1,051,052 20-3
19-06-26 1.400,00--0,53-- -- --5,00----0 --
18-09-26 160,00397,63521,54-123,91 -23,8% ----397,63397,6317 9-12
18-09-26 180,00343,69523,92-180,23 -34,4% ----343,69343,691 13-11
18-09-26 200,00421,50504,43-- -- ----421,50421,501 6-1
18-09-26 220,00--485,07-- -- --------0 --
18-09-26 240,00--465,88-- -- --------0 --
18-09-26 250,00--456,28-- -- --------0 --
18-09-26 300,00232,68408,89-176,21 -43,1% ----232,68232,681 13-11
18-09-26 340,00342,72371,44-- -- ----342,72342,722 15-1
18-09-26 350,00396,65362,18-- -- ----396,65396,651 25-2
18-09-2614360,00175,08352,92-22,89 -6,5% ----175,08174,403 31-12
18-09-26 380,00192,85334,39-- -- ----192,98192,853 2-1
18-09-26 400,00300,50316,44-- -- ----300,50300,501 10-2
18-09-26 420,00307,76298,72-- -- ----307,76301,672 21-1
18-09-26 440,00252,50280,81-- -- ----252,50252,502 3-3
18-09-26 460,00240,90263,69-- -- ----240,90240,901 3-3
18-09-26 480,00271,04246,91-- -- ----271,04271,041 26-2
18-09-26 500,00202,00230,29-- -- ----202,00201,002 19-3
18-09-26 550,00188,79191,50-- -- ----188,79188,792 10-3
18-09-26 600,00154,80156,40-- -- ----154,80154,8010 25-3
18-09-26 650,00124,10125,66-- -- ----124,10124,1010 25-3
18-09-26 700,0098,5098,97-- -- ----98,5098,501 25-3
18-09-26 750,0065,0076,80-11,80 -15,4% ----65,0065,001 26-3
18-09-26137800,0048,3858,75-9,28 -15,8% ----50,4348,3812 26-3
18-09-26 850,0043,0144,32-- -- ----43,0143,012 25-3
18-09-26 900,0024,9033,10-- -- ----24,9024,902 24-3
18-09-26 1.000,0012,7818,87-- -- ----12,7812,781 24-3
18-09-26 1.200,005,306,18-- -- ----5,455,056 19-3
18-09-26 1.400,003,311,86-- -- --10,003,311,616 23-3
18-12-26 180,00--526,03-- -- --------0 --
18-12-26 200,00509,50507,04-- -- ----509,50509,505 21-1
18-12-26 220,00--488,03-- -- --------0 --
18-12-26 240,00473,95469,13-- -- ----473,95473,951 30-1
18-12-2645250,00442,31459,83-22,92 -5,0% ----442,31442,311 6-3
18-12-26 280,00352,00431,70-- -- ----352,00352,002 7-1
18-12-26 300,00386,39413,09-- -- ----386,39386,391 23-3
18-12-26 350,00340,00367,58-- -- ----340,00337,756 3-3
18-12-264380,00312,50341,08-21,74 -6,4% ----312,50312,504 3-3
18-12-26 400,00259,27324,02-- -- ----259,27258,923 23-3
18-12-26 420,00339,22306,79-- -- ----339,22339,221 26-2
18-12-26 440,00262,25290,18-- -- ----263,50261,804 3-3
18-12-26 450,00253,80282,08-- -- ----255,00253,805 3-3
18-12-26 460,00247,00274,11-- -- ----247,00247,004 3-3
18-12-26 480,00272,00258,25-- -- ----272,00272,004 4-3
18-12-26 500,00182,20242,96-- -- ----182,20182,206 23-3
18-12-26 550,00188,57207,08-18,51 -8,9% ----193,20185,9570 17:23
18-12-26 600,00157,37173,92-16,55 -9,5% ----161,60154,9085 17:23
18-12-26 650,00135,00144,72-9,72 -6,7% ----135,00135,001 26-3
18-12-26 700,00117,00119,89-- -- ----117,00117,001 25-3
18-12-26 750,0092,5098,31-5,81 -5,9% ----92,5092,501 26-3
18-12-26 800,0072,0079,79-7,79 -9,8% ----72,0072,001 26-3
18-12-26 850,0049,3064,92-- -- ----49,3049,303 23-3
18-12-26 900,0039,7552,20-- -- ----39,7539,751 20-3
18-12-26 1.000,0025,6333,60-- -- ----25,6325,631 24-3
18-12-26 1.200,0015,2314,64-- -- ----15,2315,231 25-3
18-12-26 1.400,006,706,99-0,29 -4,1% ----6,706,701 26-3
19-03-27 250,00--463,74-- -- --------0 --
19-03-27 300,00--419,09-- -- --------0 --
19-03-27 350,00--375,80-- -- --------0 --
19-03-27 400,00--334,06-- -- --------0 --
19-03-27 460,00--286,46-- -- --------0 --
19-03-27 480,00--271,50-- -- --------0 --
19-03-27 500,00--257,00-- -- --------0 --
19-03-27 550,00--222,69-- -- --------0 --
19-03-27 600,00163,86191,38-- -- ----163,86163,861 24-3
19-03-27 650,00--162,81-- -- --------0 --
19-03-27 700,00129,35138,23-8,88 -6,4% ----129,35129,351 26-3
19-03-27 750,00--116,74-- -- --------0 --
19-03-27 800,00--98,06-- -- --------0 --
19-03-27 850,00--82,71-- -- --------0 --
19-03-27 900,00--69,02-- -- --------0 --
19-03-27 1.000,00--48,21-- -- --------0 --
19-03-27 1.200,00--24,40-- -- --------0 --
18-06-27 200,00476,12512,88-- -- ----476,12476,121 5-2
18-06-27 240,00459,25477,59-- -- ----459,25459,251 16-1
18-06-27 250,00471,16468,51-- -- ----471,16470,895 21-1
18-06-27 300,00405,50424,06-- -- ----405,50405,501 16-1
18-06-27 350,00367,00381,51-- -- ----367,00367,001 10-2
18-06-27 400,00370,27340,64-- -- ----370,27370,271 26-2
18-06-278450,00319,14302,72-22,44 -7,4% ----319,14319,141 22-1
18-06-2768500,00254,76266,53-20,46 -7,7% ----265,58254,767 25-3
18-06-27 600,00182,00204,44-- -- ----182,00182,001 23-3
18-06-27 700,00137,28152,88-15,60 -10,2% ----140,43137,2812 26-3
18-06-27 800,00106,76113,91-- -- ----112,85106,7617 25-3
18-06-27 900,0075,7583,97-- -- ----75,7575,751 17-3
18-06-27 1.000,0055,1062,02-6,92 -11,2% ----55,1055,101 26-3
18-06-27 1.200,0031,8033,60-- -- ----31,8031,801 3-3
18-06-27 1.600,0014,5011,47-- -- ----14,5014,5010 5-3
17-12-2710200,00517,86518,74-24,93 -4,8% ----517,86517,455 26-1
17-12-27 240,00382,00483,57-- -- ----382,00382,001 6-1
17-12-27 250,00448,51474,97-- -- ----448,51448,511 6-3
17-12-27 280,00428,60449,51-- -- ----429,75428,604 16-1
17-12-27 300,00419,00432,85-- -- ----419,00419,001 19-1
17-12-27 350,00375,21392,68-17,47 -4,4% ----375,21375,211 26-3
17-12-27 400,00359,90354,70-- -- ----359,90358,882 4-3
17-12-2764450,00288,50319,39-21,65 -6,8% ----288,50288,501 17-2
17-12-27 500,00291,61286,24-- -- ----292,08290,815 4-3
17-12-27 550,00241,10255,40-- -- ----241,10228,002 24-3
17-12-27 600,00205,00227,59-- -- ----205,00177,002 23-3
17-12-27 700,00177,00179,49-- -- --184,00181,00177,002 25-3
17-12-27 800,00120,00141,13-- -- ----120,00120,001 24-3
17-12-27 900,00110,00110,95-- -- ----110,00110,001 25-3
17-12-27351.000,0077,0087,30-9,05 -10,4% ----77,0077,001 20-3
17-12-27 1.200,0047,5054,64-- -- ----47,5047,501 17-3
17-12-27 1.600,0023,5023,22-- -- ----23,5023,501 25-3
15-12-28 150,00471,75568,77-- -- ----471,75471,751 14-1
15-12-28 200,00246,36527,42-281,06 -53,3% ----246,36246,361 5-9
15-12-28 250,00--487,70-- -- --------0 --
15-12-28 280,00--464,66-- -- --------0 --
15-12-28 300,00457,00449,80-- -- ----457,00457,002 23-2
15-12-28 350,00--413,32-- -- --------0 --
15-12-28 400,00204,10379,98-175,88 -46,3% ----204,10204,102 20-11
15-12-28 450,00345,05349,21-- -- ----345,05345,051 21-1
15-12-2855500,00319,00319,57-19,87 -6,2% ----319,00319,001 25-3
15-12-28 550,00241,00292,80-- -- ----241,00241,001 23-3
15-12-28 600,00239,36268,44-- -- ----239,36239,361 17-3
15-12-2838700,00210,75224,33-15,99 -7,1% ----210,75210,7515 26-3
15-12-28 800,00145,08187,81-- -- ----145,30145,083 23-3
15-12-28 900,00165,78157,41-- -- ----165,78159,602 5-3
15-12-28 1.000,00146,00133,18-- -- ----146,00146,005 26-2
15-12-28 1.200,0083,2096,38-- -- ----83,2083,203 19-3
15-12-28 1.600,0057,5053,44-- -- ----57,6057,502 25-2
21-12-29 150,00586,95572,33-- -- ----586,95586,646 24-2
21-12-29 200,00381,00536,42-155,42 -29,0% ----381,00381,001 6-10
21-12-29 250,00234,18500,06-265,88 -53,2% ----234,18234,181 10-9
21-12-29 280,00478,90479,05-- -- ----478,90478,902 23-2
21-12-29 300,00409,15464,99-- -- ----409,15409,151 15-1
21-12-29 350,00252,61432,32-179,71 -41,6% ----252,61252,613 16-12
21-12-29 400,00400,00402,34-- -- ----400,00400,001 18-2
21-12-29 450,00375,00373,60-- -- ----375,00375,003 29-1
21-12-2923500,00318,00347,42-19,98 -5,8% 317,50332,95318,00313,003 19-3
21-12-29 550,00318,00322,77-- -- ----318,00318,001 25-3
21-12-29 600,00285,00299,91-- -- ----285,00285,001 16-3
21-12-29 700,00235,00258,59-- -- ----235,00235,001 17-3
21-12-29 800,00243,49224,18-- -- ----243,49243,492 26-2
21-12-29 900,00156,14195,34-- -- ----156,14156,143 23-3
21-12-29 1.000,00147,35170,72-- -- ----147,35147,351 9-3
21-12-29 1.200,00117,50132,34-- -- ----117,50117,501 29-1
21-12-29 1.600,00--84,04-- -- --------0 --
20-12-30 250,00--508,01-- -- --------0 --
20-12-30 300,00--478,38-- -- --------0 --
20-12-30 350,00--448,44-- -- --------0 --
20-12-30 400,00--420,33-- -- --------0 --
20-12-30 450,00273,84394,84-- -- ----273,84273,842 5-1
20-12-30 500,00329,75370,38-- -- ----333,00329,752 9-3
20-12-30 600,00300,15326,51-- -- ----300,15300,152 23-3
20-12-30 700,00270,00288,26-- -- ----270,00270,001 9-2
20-12-30 800,00256,66255,30-- -- ----256,66256,662 24-2
20-12-3015900,00207,00228,17-14,12 -6,2% ----207,00207,001 16-2
20-12-30 1.000,00200,00203,38-- -- ----200,00200,001 6-3
20-12-30 1.200,00163,00164,65-- -- ----163,00163,002 4-3
20-12-30 1.600,00112,00113,28-- -- ----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?