Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 671,60704,60-33,00 -4,7% 689,60668,00103.61316:55

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-3-2026)
Totaal volume 896 (377 Calls, 519 Puts)
Totaal open interest bij opening 2.980 (1.577 Calls, 1.403 Puts)
Call / Put ratio 0,73
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 140,00--574,40-- -- --------0 --
20-03-26 160,00--554,44-- -- --------0 --
20-03-26 180,00--534,48-- -- --------0 --
20-03-26 200,00362,60514,53-- -- ----362,60362,601 2-1
20-03-26 220,00--494,58-- -- --------0 --
20-03-26 240,00378,00474,64-- -- ----378,00378,001 9-1
20-03-26 250,00--464,67-- -- --------0 --
20-03-26 260,00--454,70-- -- --------0 --
20-03-26 280,00--434,75-- -- --------0 --
20-03-26 300,00393,64414,82-- -- ----394,41392,8615 10-2
20-03-26 320,00--394,88-- -- --------0 --
20-03-26 340,00344,29374,93-- -- ----344,29344,253 16-1
20-03-26 350,00370,45364,96-- -- ----370,45370,453 29-1
20-03-26 360,00223,57354,99-- -- ----223,57223,571 5-1
20-03-2635380,00329,00335,07-9,87 -2,9% ----329,00329,001 20-1
20-03-2686400,00288,00315,15-9,89 -3,1% ----290,00288,002 17-2
20-03-26 420,00265,32295,24-- -- ----265,32265,321 17-2
20-03-26 440,00269,44275,34-- -- ----269,44269,441 19-2
20-03-26 450,00227,36265,43-- -- ----227,36227,361 17-2
20-03-26 460,00274,98255,52-- -- ----274,98274,981 24-2
20-03-26 470,00216,00245,61-- -- ----216,00216,001 17-2
20-03-26 480,00225,42235,70-10,28 -4,4% ----225,42225,422 2-3
20-03-26 490,00201,00225,83-- -- ----201,00201,001 15-1
20-03-26 500,00195,29216,15-20,86 -9,7% ----195,29190,902 2-3
20-03-2616520,00157,82196,52-10,07 -5,1% ----157,82157,821 17-2
20-03-26 540,00169,25177,07-- -- ----169,25169,251 19-2
20-03-26 550,00191,30167,42-- -- ----191,30191,305 26-2
20-03-26 560,00145,00157,77-- -- ----145,00145,002 27-2
20-03-26 580,00161,00138,91-- -- ----161,00161,003 26-2
20-03-26 600,00113,05120,50-- -- ----113,05113,055 27-2
20-03-26 620,0092,00102,85-- -- ----92,0092,002 27-2
20-03-26 640,0077,8086,39-- -- ----77,8077,802 27-2
20-03-26 650,0059,5078,45-18,95 -24,2% ----59,5059,501 2-3
20-03-26 660,0060,0071,04-11,04 -15,5% ----60,0051,002 2-3
20-03-26 680,0041,0057,28-16,28 -28,4% ----41,0039,504 2-3
20-03-26 700,0038,0044,70-6,70 -15,0% ----38,0030,0039 2-3
20-03-26 720,0027,7034,26-6,56 -19,1% 23,30--29,5022,0014 2-3
20-03-26 740,0023,0025,75-2,75 -10,7% ----23,0015,9014 2-3
20-03-26 760,0015,5018,93-3,43 -18,1% ----15,5012,005 2-3
20-03-26 780,0011,7013,45-1,75 -13,0% ----11,907,5011 2-3
20-03-26 800,007,759,61-1,86 -19,4% 0,10--7,905,7718 2-3
20-03-26 840,003,504,71-1,21 -25,7% --4,704,003,007 2-3
20-03-26 880,001,602,41-0,81 -33,6% ----1,601,601 2-3
20-03-26 900,001,151,76-0,61 -34,7% ----1,151,151 2-3
20-03-26 920,001,151,25-0,10 -8,0% ----1,251,0026 2-3
20-03-26551.000,000,520,32-0,06 -18,8% ----0,520,522 24-2
20-03-26 1.200,000,300,01-- -- ----0,300,2520 9-2
17-04-26 250,00--465,43-- -- --------0 --
17-04-26 300,00--415,82-- -- --------0 --
17-04-26 350,00--366,36-- -- --------0 --
17-04-26 400,00--317,14-- -- --------0 --
17-04-26 420,00265,95297,56-- -- ----265,95265,952 17-2
17-04-26 440,00249,70277,97-- -- ----249,70249,701 6-2
17-04-26 460,00277,98258,44-- -- ----277,98277,981 24-2
17-04-26 480,00230,66239,07-- -- ----230,66230,661 20-2
17-04-26 500,00--219,76-- -- --------0 --
17-04-26 520,00--200,73-- -- --------0 --
17-04-26 540,00--181,97-- -- --------0 --
17-04-26 560,00--163,75-- -- --------0 --
17-04-26 580,00166,90145,96-- -- ----166,90166,903 26-2
17-04-26 600,00135,00129,06-- -- ----135,00135,002 24-2
17-04-26 620,00104,75113,01-- -- ----104,75104,755 20-2
17-04-26 640,0090,0097,73-- -- ----90,0090,001 27-2
17-04-26 660,0070,0083,63-13,63 -16,3% ----70,0064,902 2-3
17-04-26 680,0054,0070,91-16,91 -23,8% ----54,0054,001 2-3
17-04-26 700,0050,5059,46-8,96 -15,1% ----50,5050,502 2-3
17-04-26 720,0045,5049,20-3,70 -7,5% ----45,5036,009 2-3
17-04-2683740,0027,3140,48-4,99 -12,3% ----27,3127,311 2-3
17-04-26 760,0025,6032,82-7,22 -22,0% ----25,6025,601 2-3
17-04-26 780,0017,2626,39-9,13 -34,6% ----17,2617,262 2-3
17-04-26 800,0018,0021,16-3,16 -14,9% ----18,4013,7014 2-3
17-04-26 840,008,1613,25-5,09 -38,4% ----8,168,161 2-3
17-04-26 880,007,008,27-- -- ----7,007,008 27-2
17-04-26 920,004,755,11-- -- ----4,994,752 27-2
15-05-26 350,00--366,98-- -- --------0 --
15-05-26 400,00--318,13-- -- --------0 --
15-05-26 450,00--270,04-- -- --------0 --
15-05-26 460,00------ -- --------0 --
15-05-26 480,00--241,87-- -- --------0 --
15-05-26 500,00--223,95-- -- --------0 --
15-05-26 520,00186,19205,69-19,50 -9,5% ----186,19186,191 2-3
15-05-26 560,00--170,62-- -- --------0 --
15-05-26 580,00152,07153,96-- -- ----152,07152,071 23-2
15-05-26 600,00--138,13-- -- --------0 --
15-05-26 620,00--122,98-- -- --------0 --
15-05-26 640,00--108,83-- -- --------0 --
15-05-26 660,00--95,56-- -- --------0 --
15-05-26 680,0069,9083,97-14,07 -16,8% ----71,3069,9010 2-3
15-05-26 700,0065,9072,86-- -- ----68,0065,902 27-2
15-05-26 720,0067,0062,99-- -- ----70,0067,003 26-2
15-05-26 740,0049,7554,21-- -- ----49,7547,502 27-2
15-05-26 760,0040,8046,33-- -- ----40,8040,506 27-2
15-05-26 780,00--39,45-- -- --------0 --
15-05-26 800,0032,0033,41-- -- ----42,2032,002 26-2
15-05-26 840,00--23,68-- -- --------0 --
15-05-26 880,00--16,86-- -- --------0 --
15-05-26 920,00--11,89-- -- --------0 --
19-06-26 140,00355,19574,94-219,75 -38,2% ----355,19355,116 25-9
19-06-26 160,00--555,12-- -- --------0 --
19-06-26 180,00338,94535,35-196,41 -36,7% ----338,94338,941 31-12
19-06-26 200,00513,70515,64-- -- ----513,70513,701 20-2
19-06-26 220,00204,00496,00-292,00 -58,9% ----204,00204,001 19-8
19-06-26 240,00263,36476,41-213,05 -44,7% ----263,36263,361 3-12
19-06-26 250,00276,11466,61-190,50 -40,8% ----276,11276,115 13-11
19-06-26 280,00213,00437,47-224,47 -51,3% ----213,00213,001 18-9
19-06-2641300,00322,75417,95-10,47 -2,5% ----322,75322,751 6-1
19-06-26 320,00359,33398,40-- -- ----359,82359,3315 16-1
19-06-2626340,00366,40378,92-10,72 -2,8% ----366,40366,401 18-2
19-06-26 350,00315,51369,19-- -- ----315,51315,516 15-1
19-06-26 360,00318,00359,47-- -- ----318,00318,001 15-1
19-06-26 380,00187,00340,09-153,09 -45,0% ----187,00187,002 13-10
19-06-26 400,00308,50320,80-- -- ----344,50308,502 26-2
19-06-26 420,00276,75301,65-- -- ----276,75276,752 19-1
19-06-26 440,00200,33282,70-- -- ----200,33200,332 7-1
19-06-26 450,00270,42273,30-- -- ----270,42270,421 2-2
19-06-26 460,00287,15263,89-- -- ----287,15287,151 26-2
19-06-26 480,00248,77245,43-- -- ----257,01246,458 24-2
19-06-26 500,00243,10227,38-- -- ----243,10243,101 25-2
19-06-26 550,00165,25184,31-19,06 -10,3% --250,00165,25165,251 2-3
19-06-26 600,00126,59145,02-18,43 -12,7% ----126,59126,5920 2-3
19-06-26 650,00109,21110,78-- -- ----109,21104,0416 20-2
19-06-26 700,0075,0082,25-7,25 -8,8% ----75,0066,0052 2-3
19-06-26 720,0068,7072,48-3,78 -5,2% ----68,7068,706 2-3
19-06-26 750,0058,5560,12-- -- ----58,5555,0013 27-2
19-06-26 800,0035,0042,80-7,80 -18,2% ----35,0035,001 2-3
19-06-2626850,0023,1530,26-2,35 -7,8% ----23,1523,1510 2-3
19-06-26 900,0016,7021,08-4,38 -20,8% ----16,7016,701 2-3
19-06-26 1.000,009,5010,52-1,02 -9,7% ----9,508,302 2-3
19-06-26 1.200,002,763,14-- -- ----2,762,765 23-2
19-06-26 1.400,00--1,49-- -- --------0 --
18-09-26 160,00397,63555,65-158,02 -28,4% ----397,63397,6317 9-12
18-09-26 180,00343,69536,18-192,49 -35,9% ----343,69343,691 13-11
18-09-26 200,00421,50516,81-- -- ----421,50421,501 6-1
18-09-26 220,00--497,47-- -- --------0 --
18-09-26 240,00--478,12-- -- --------0 --
18-09-26 250,00--468,44-- -- --------0 --
18-09-26 300,00232,68420,51-187,83 -44,7% ----232,68232,681 13-11
18-09-26 340,00342,72382,69-- -- ----342,72342,722 15-1
18-09-26 350,00396,65373,29-- -- ----396,65396,651 25-2
18-09-26 360,00175,08363,89-188,81 -51,9% ----175,08174,403 31-12
18-09-26 380,00192,85345,29-- -- ----192,98192,853 2-1
18-09-26 400,00300,50326,80-- -- ----300,50300,501 10-2
18-09-26 420,00307,76308,59-- -- ----307,76301,672 21-1
18-09-26 440,00112,50290,84-178,34 -61,3% ----112,50111,002 19-12
18-09-26 460,00295,65273,32-- -- ----295,65295,651 26-2
18-09-26 480,00271,04256,36-- -- ----271,04271,041 26-2
18-09-26 500,00229,92239,91-9,99 -4,2% ----229,92229,922 2-3
18-09-26 550,00204,95200,92-- -- ----204,95204,951 24-2
18-09-26 600,00182,00165,61-- -- ----182,00182,001 26-2
18-09-2681650,00128,61134,49-6,10 -4,5% ----128,61128,612 23-2
18-09-26 700,00102,60107,81-5,21 -4,8% ----102,60102,555 2-3
18-09-26 750,0078,4585,54-7,09 -8,3% ----78,4578,4512 2-3
18-09-26 800,0055,0067,40-12,40 -18,4% ----55,0055,001 2-3
18-09-26 850,0048,8552,82-- -- ----48,8548,754 19-2
18-09-26 900,0038,5041,34-- -- ----38,5038,502 26-2
18-09-26 1.000,0023,1025,01-1,91 -7,6% ----23,1023,101 2-3
18-09-26 1.200,008,209,90-1,70 -17,2% ----8,208,153 2-3
18-09-26 1.400,00--4,39-- -- --------0 --
18-12-26 180,00--536,56-- -- --------0 --
18-12-26 200,00509,50517,62-- -- ----509,50509,505 21-1
18-12-26 220,00--498,73-- -- --------0 --
18-12-26 240,00473,95479,97-- -- ----473,95473,951 30-1
18-12-26 250,00306,00470,67-164,67 -35,0% ----306,00306,001 2-10
18-12-26 280,00352,00442,67-- -- ----352,00352,002 7-1
18-12-26 300,00230,25424,26-194,01 -45,7% ----230,25228,706 23-12
18-12-26 350,00220,00378,64-- -- ----220,00220,001 2-1
18-12-26 380,00--351,76-- -- --------0 --
18-12-26 400,00318,00334,23-- -- ----318,00318,006 13-2
18-12-26 420,00339,22316,94-- -- ----339,22339,221 26-2
18-12-26 440,00212,49300,14-- -- ----212,49201,732 6-1
18-12-26 450,00295,00291,89-- -- ----295,00295,002 24-2
18-12-26 460,00--283,74-- -- --------0 --
18-12-26 480,00259,83267,69-- -- ----259,83259,831 26-1
18-12-26 500,00254,00252,28-- -- ----254,00254,001 26-2
18-12-26 550,00217,00215,62-- -- ----217,00217,001 26-2
18-12-26669600,00195,85182,36-6,65 -3,6% ----195,85195,851 25-2
18-12-26 650,00136,71153,00-16,29 -10,6% ----136,71132,504 2-3
18-12-26 700,00121,40127,71-- -- 105,00--121,40121,401 27-2
18-12-26 750,0094,50106,04-11,54 -10,9% ----95,0091,855 2-3
18-12-26240800,0082,8587,20-4,33 -5,0% ----82,8575,618 2-3
18-12-26 850,0062,4772,00-9,53 -13,2% ----62,4762,472 2-3
18-12-26 900,0065,8959,25-- -- ----65,8965,891 25-2
18-12-26 1.000,0033,0040,07-7,07 -17,6% ----33,0033,002 2-3
18-12-26 1.200,0015,0018,66-3,66 -19,6% ----15,0015,001 2-3
18-12-26 1.400,008,209,53-1,33 -14,0% ----8,208,201 2-3
18-06-27 200,00476,12522,12-- -- ----476,12476,121 5-2
18-06-27 240,00459,25487,31-- -- ----459,25459,251 16-1
18-06-27 250,00471,16478,15-- -- ----471,16470,895 21-1
18-06-27 300,00405,50433,17-- -- ----405,50405,501 16-1
18-06-2710350,00367,00389,83-9,10 -2,3% ----367,00367,001 10-2
18-06-27 400,00370,27348,39-- -- ----370,27370,271 26-2
18-06-27 450,00319,14309,12-- -- ----319,14319,141 22-1
18-06-27 500,00252,80272,89-- -- ----252,80252,801 16-2
18-06-27 600,00221,54209,45-- -- ----221,54221,541 26-2
18-06-27 700,00150,00158,52-8,52 -5,4% ----150,00143,503 2-3
18-06-27 800,00104,84118,86-14,02 -11,8% ----104,84104,842 2-3
18-06-27 900,0086,0888,91-2,83 -3,2% ----86,0877,742 2-3
18-06-27 1.000,0071,9966,78-- -- ----71,9968,832 25-2
18-06-27201.200,0035,4338,15-1,54 -4,0% ----35,4335,431 26-2
18-06-27 1.600,0013,2514,57-1,32 -9,1% ----13,2513,254 2-3
17-12-27 200,00517,86528,32-- -- ----517,86517,455 26-1
17-12-27 240,00382,00492,76-- -- ----382,00382,001 6-1
17-12-27 250,00455,00483,96-- -- ----455,00454,0010 16-1
17-12-27 280,00428,60458,05-- -- ----429,75428,604 16-1
17-12-27 300,00419,00441,10-- -- ----419,00419,001 19-1
17-12-27 350,00382,99400,17-- -- ----382,99382,991 17-2
17-12-27 400,00339,29361,45-22,16 -6,1% ----339,29339,2920 2-3
17-12-27 450,00288,50325,35-- -- ----288,50288,501 17-2
17-12-27 500,00270,00291,50-- -- ----270,00270,003 16-2
17-12-27 550,00257,51260,39-- -- ----257,51257,511 23-2
17-12-27 600,00222,00231,76-- -- ----222,00222,005 21-1
17-12-27 700,00167,60183,38-15,78 -8,6% ----167,60167,6010 2-3
17-12-27 800,00154,55145,13-- -- 129,00--156,35154,554 25-2
17-12-27 900,00118,32114,17-- -- ----118,32118,322 25-2
17-12-27 1.000,0098,0090,37-- -- ----98,0098,002 25-2
17-12-27 1.200,0054,7558,08-- -- ----55,5054,752 27-2
17-12-27 1.600,0024,0026,02-- -- ----24,3024,002 3-2
15-12-28 150,00471,75576,83-- -- ----471,75471,751 14-1
15-12-28 200,00246,36535,28-288,92 -54,0% ----246,36246,361 5-9
15-12-28 250,00--495,17-- -- --------0 --
15-12-28 280,00--471,55-- -- --------0 --
15-12-28 300,00457,00456,22-- -- ----457,00457,002 23-2
15-12-28 350,00--419,02-- -- --------0 --
15-12-28 400,00204,10384,64-180,54 -46,9% ----204,10204,102 20-11
15-12-28 450,00345,05352,65-- -- ----345,05345,051 21-1
15-12-28 500,00300,95323,92-22,97 -7,1% ----300,95300,951 2-3
15-12-28 550,00297,77296,18-- -- ----304,73296,058 24-2
15-12-28 600,00250,00271,05-- -- ----250,00250,002 9-2
15-12-2849700,00246,48226,55-5,50 -2,4% ----246,48246,482 26-2
15-12-28 800,00173,00189,68-16,68 -8,8% ----173,00173,001 2-3
15-12-28 900,00154,00159,57-- -- ----154,00154,0022 29-1
15-12-28 1.000,00146,00134,52-- -- ----146,00146,005 26-2
15-12-28 1.200,0099,7098,62-- -- ----99,7099,701 25-2
15-12-28 1.600,0057,5056,00-- -- ----57,6057,502 25-2
21-12-29 150,00586,95579,97-- -- ----586,95586,646 24-2
21-12-29 200,00381,00544,32-163,32 -30,0% ----381,00381,001 6-10
21-12-29 250,00234,18507,23-273,05 -53,8% ----234,18234,181 10-9
21-12-29 280,00478,90484,85-- -- ----478,90478,902 23-2
21-12-29 300,00409,15470,52-- -- ----409,15409,151 15-1
21-12-29 350,00252,61436,90-184,29 -42,2% ----252,61252,613 16-12
21-12-29 400,00400,00406,07-- -- ----400,00400,001 18-2
21-12-29 450,00375,00376,61-- -- ----375,00375,003 29-1
21-12-29 500,00315,70349,81-- -- ----315,70315,705 15-1
21-12-29 550,00309,00324,95-- -- ----309,00309,001 20-1
21-12-29 600,00290,40301,65-11,25 -3,7% ----290,40277,003 2-3
21-12-29 700,00250,72258,62-- -- ----250,72250,722 29-1
21-12-2942800,00243,49224,79-5,08 -2,3% ----243,49243,492 26-2
21-12-29 900,00170,00196,16-- -- ----170,00170,001 6-2
21-12-29391.000,00161,75171,40-5,20 -3,0% ----161,75161,752 20-2
21-12-29 1.200,00117,50132,27-- -- ----117,50117,501 29-1
21-12-29 1.600,00--83,20-- -- --------0 --
20-12-30 250,00--514,01-- -- --------0 --
20-12-30 300,00--484,18-- -- --------0 --
20-12-30 350,00--454,40-- -- --------0 --
20-12-30 400,00--425,48-- -- --------0 --
20-12-30 450,00273,84398,65-- -- ----273,84273,842 5-1
20-12-30 500,00365,00373,69-- -- ----365,00365,001 23-2
20-12-30 600,00294,00327,53-- -- ----294,00294,001 6-2
20-12-3015700,00270,00288,44-6,88 -2,4% ----270,00270,001 9-2
20-12-30 800,00256,66255,11-- -- ----256,66256,662 24-2
20-12-30 900,00207,00227,03-- -- ----207,00207,001 16-2
20-12-30 1.000,00118,00202,03-- -- ----118,00116,0025 5-1
20-12-30441.200,00140,50161,99-5,18 -3,2% ----140,50140,501 17-2
20-12-30 1.600,00116,50110,16-- -- 99,00--116,50116,5010 26-2
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?