Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 587,20587,20-- -- 630,20587,20224.67517:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-1-2026)
Totaal volume 1.869 (1.019 Calls, 850 Puts)
Totaal open interest bij opening 909 (146 Calls, 763 Puts)
Call / Put ratio 1,20
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 200,00--430,52-- -- --------0 --
16-01-26 220,00--410,53-- -- --------0 --
16-01-26 240,00--390,54-- -- --------0 --
16-01-26 250,00--380,55-- -- --------0 --
16-01-26 280,00--350,57-- -- --------0 --
16-01-26 300,00--330,58-- -- --------0 --
16-01-26 320,00--310,59-- -- --------0 --
16-01-26 340,00--290,60-- -- --------0 --
16-01-26 360,00--270,62-- -- --------0 --
16-01-26 380,00--250,63-- -- --------0 --
16-01-26 400,00198,10230,65-32,55 -14,1% ----213,35198,102 16:31
16-01-26 410,00204,18220,66-- -- ----204,18194,992 6-1
16-01-26 420,0094,59210,68-116,09 -55,1% ----94,5994,591 23-12
16-01-26 430,00197,28200,72-- -- ----197,28197,281 7-1
16-01-26 440,00162,30190,77-28,47 -14,9% ----162,30162,302 16:25
16-01-26 450,00157,28180,84-23,56 -13,0% ----163,07157,285 11:09
16-01-26 460,00128,01170,95-- -- ----128,01128,011 6-1
16-01-26 470,0088,60161,09-- -- ----88,6088,601 2-1
16-01-26 475,00--156,17-- -- --------0 --
16-01-26 480,00136,36151,24-14,88 -9,8% ----136,36136,361 10:27
16-01-26 485,00--146,32-- -- --------0 --
16-01-26 490,00107,67141,42-33,75 -23,9% ----124,66107,672 16:39
16-01-26 495,00--136,51-- -- --------0 --
16-01-26 500,00112,00131,58-19,58 -14,9% ----126,50103,2211 14:51
16-01-26 510,00--121,70-- -- --------0 --
16-01-26 520,0074,37111,86-37,49 -33,5% ----105,1774,378 16:51
16-01-26 530,00101,38102,06-- -- ----101,3898,513 7-1
16-01-26 540,0053,9592,24-38,29 -41,5% ----74,0053,9510 17:26
16-01-26 550,0053,6082,64-29,04 -35,1% ----53,6053,601 12:15
16-01-26 560,0038,8773,05-34,18 -46,8% ----54,8038,8714 16:51
16-01-26 570,0037,0063,82-26,82 -42,0% ----37,0037,001 12:14
16-01-26 580,0025,0054,69-29,69 -54,3% ----30,2525,006 16:50
16-01-26 590,0017,9546,31-28,36 -61,2% ----17,9517,9512 17:27
16-01-26 600,0013,2038,25-25,05 -65,5% ----25,0013,2057 17:25
16-01-26 610,0011,7531,19-19,44 -62,3% ----17,5010,8014 17:04
16-01-26 620,007,0024,68-17,68 -71,6% ----20,757,0043 17:24
16-01-26 630,004,9519,28-14,33 -74,3% ----15,754,6064 17:28
16-01-26 640,003,6014,81-11,21 -75,7% ----8,503,6086 17:22
16-01-26 650,002,7011,20-8,50 -75,9% ----9,002,7016 17:29
16-01-26 660,001,858,43-6,58 -78,1% ----6,251,8021 17:18
16-01-26 670,001,35---- -- ----2,151,353 16:56
16-01-26 680,001,104,37-3,27 -74,8% ----3,121,1011 16:38
16-01-26 720,000,951,06-- -- ----1,170,956 7-1
16-01-26 760,000,630,17+0,46 +270,6% ----0,650,633 9-12
20-02-26 200,00--431,58-- -- --------0 --
20-02-26 220,00--411,68-- -- --------0 --
20-02-26 240,00--391,73-- -- --------0 --
20-02-26 250,00--381,78-- -- --------0 --
20-02-26 280,00--351,91-- -- --------0 --
20-02-26 300,00--332,06-- -- --------0 --
20-02-26 320,00--312,21-- -- --------0 --
20-02-26 340,00--292,41-- -- --------0 --
20-02-26 360,00--272,58-- -- --------0 --
20-02-26 380,00--252,88-- -- --------0 --
20-02-26 400,00225,45233,18-- -- ----225,45225,451 7-1
20-02-26 410,00--223,34-- -- --------0 --
20-02-261420,0099,44213,54-42,64 -20,0% ----99,4499,441 23-12
20-02-26 430,0090,76203,79-113,03 -55,5% ----90,7690,761 29-12
20-02-26 440,00187,22194,04-6,82 -3,5% ----187,22187,221 09:34
20-02-26 450,00156,00184,34-28,34 -15,4% ----166,47156,007 16:25
20-02-26 460,00171,30174,68-- -- ----171,30171,301 7-1
20-02-26 470,0088,63165,08-- -- ----88,6388,631 2-1
20-02-26 480,00122,87155,57-32,70 -21,0% ----140,86122,872 16:39
20-02-26 490,00140,59146,10-- -- ----140,59140,591 7-1
20-02-26 500,00109,97136,79-26,82 -19,6% ----115,51109,973 13:50
20-02-26 520,0087,00118,36-31,36 -26,5% ----92,2087,003 17:01
20-02-26 540,0072,07100,99-28,92 -28,6% ----96,0072,075 16:44
20-02-26 560,0062,8184,64-21,83 -25,8% ----75,0062,817 12:36
20-02-26 580,0042,8069,74-26,94 -38,6% ----65,0042,809 17:21
20-02-26 600,0033,0056,51-23,51 -41,6% ----45,9033,0058 17:21
20-02-26 620,0025,0044,86-19,86 -44,3% ----35,7525,0013 17:15
20-02-26 640,0018,4535,06-16,61 -47,4% ----29,0018,4526 17:23
20-02-26 660,0014,5026,88-12,38 -46,1% ----20,0014,5056 16:46
20-02-26 680,0010,2020,54-10,34 -50,3% ----19,0010,2066 17:15
20-02-26 720,007,7011,75-4,05 -34,5% ----9,106,504 14:13
20-02-26 760,004,306,53-2,23 -34,2% ----4,304,301 14:59
20-02-26 800,001,753,57-1,82 -51,0% ----1,751,751 17:15
20-03-26 140,00--491,83-- -- --------0 --
20-03-26 160,00--472,02-- -- --------0 --
20-03-26 180,00--452,17-- -- --------0 --
20-03-26 200,00362,60432,32-- -- ----362,60362,601 2-1
20-03-26 220,00--412,52-- -- --------0 --
20-03-26 240,00352,70392,71-40,01 -10,2% ----352,70352,701 17:15
20-03-26 250,00--382,86-- -- --------0 --
20-03-26 260,00--372,96-- -- --------0 --
20-03-26 280,00--353,24-- -- --------0 --
20-03-26 300,00272,45333,59-- -- ----272,50272,452 5-1
20-03-26 320,00--313,94-- -- --------0 --
20-03-26 340,00172,68294,35-121,67 -41,3% ----172,68172,681 22-9
20-03-26 350,00173,41284,60-111,19 -39,1% ----173,41173,412 12-12
20-03-26 360,00223,57274,85-- -- ----223,57223,571 5-1
20-03-26 380,00136,25255,40-119,15 -46,7% ----136,25136,2510 20-11
20-03-26 400,00201,00236,04-35,04 -14,8% ----201,00200,006 17:01
20-03-26 420,00205,50216,94-- -- ----205,50205,501 6-1
20-03-26 440,00189,75198,04-- -- ----189,75189,753 6-1
20-03-261450,0089,17188,61-41,24 -21,9% ----89,1789,171 30-12
20-03-26 460,00157,80179,20-21,40 -11,9% ----157,80157,802 11:03
20-03-26 470,00--170,25-- -- 131,30135,30----0 --
20-03-26 480,00154,61161,08-- -- ----154,61154,611 7-1
20-03-26 490,00103,97152,04-- -- ----103,97103,971 5-1
20-03-26 500,00120,00143,36-23,36 -16,3% ----120,00116,502 16:06
20-03-26 520,00121,84126,55-- -- ----122,13121,842 7-1
20-03-26 540,0095,00110,87-15,87 -14,3% ----105,0095,004 14:53
20-03-26 550,0080,00103,17-23,17 -22,5% ----80,0080,003 11:53
20-03-26 560,0076,9095,72-18,82 -19,7% ----89,8076,902 11:23
20-03-26 580,0056,6581,92-25,27 -30,8% --65,0067,0056,654 17:09
20-03-26 600,0046,0069,69-23,69 -34,0% --67,0058,0046,0011 17:28
20-03-26 620,0047,1058,52-11,42 -19,5% ----55,0042,218 14:51
20-03-26 640,0034,7148,89-14,18 -29,0% ----34,7134,711 13:49
20-03-26 650,0028,9044,49-15,59 -35,0% ----32,4028,903 17:00
20-03-26 660,0032,1540,82-- -- 24,5025,4532,1532,151 6-1
20-03-26 680,0020,6533,44-12,79 -38,2% ----20,6520,654 17:06
20-03-26 700,0017,7527,37-9,62 -35,1% ----22,0017,7518 16:29
20-03-26 720,0017,2022,65-5,45 -24,1% ----20,1017,204 14:19
20-03-26 760,0014,0015,08-- -- ----14,0014,005 7-1
20-03-26 800,005,759,85-4,10 -41,6% ----5,755,753 16:47
20-03-26 900,002,503,64-1,14 -31,3% ----2,502,501 11:42
20-03-26 1.000,001,271,70-0,43 -25,3% ----1,271,273 14:20
20-03-26 1.200,000,480,55-0,07 -12,7% ----0,520,4843 10:25
19-06-26 140,00355,19492,97-137,78 -27,9% ----355,19355,116 25-9
19-06-26 160,00--473,31-- -- --------0 --
19-06-26 180,00338,94453,66-114,72 -25,3% 411,50415,50338,94338,941 31-12
19-06-26 200,00214,12434,11-219,99 -50,7% ----214,54214,0457 2-9
19-06-26 220,00204,00414,56-210,56 -50,8% ----204,00204,001 19-8
19-06-26 240,00263,36395,03-131,67 -33,3% ----263,36263,361 3-12
19-06-26 250,00276,11385,28-109,17 -28,3% ----276,11276,115 13-11
19-06-26 280,00213,00356,17-143,17 -40,2% ----213,00213,001 18-9
19-06-2641300,00322,75336,87-42,80 -12,7% ----322,75322,751 6-1
19-06-26 320,00--317,57-- -- --------0 --
19-06-26 340,00--298,47-- -- --------0 --
19-06-26 350,00192,50288,97-96,47 -33,4% ----192,50192,501 12-12
19-06-26 360,00156,20279,52-123,32 -44,1% ----156,20156,201 19-11
19-06-26 380,00187,00260,69-73,69 -28,3% ----187,00187,002 13-10
19-06-26 400,00182,02242,24-- -- ----182,02182,022 5-1
19-06-26 420,00217,83224,18-- -- ----217,83217,832 7-1
19-06-26 440,00200,33206,49-- -- ----200,33200,332 7-1
19-06-26 450,00172,49197,88-- -- ----172,49171,702 6-1
19-06-26 460,00163,95189,42-25,47 -13,4% ----167,50163,956 11:32
19-06-26 480,00168,82172,70-- -- ----168,82168,822 7-1
19-06-26 500,00134,70157,04-22,34 -14,2% ----147,60134,704 12:35
19-06-26 550,0099,45121,29-21,84 -18,0% --150,00116,6099,455 13:49
19-06-26 600,0067,4090,93-23,53 -25,9% ----85,0067,4013 17:14
19-06-26 650,0053,2066,97-13,77 -20,6% ----59,9052,807 16:21
19-06-26 700,0033,8548,44-14,59 -30,1% ----42,0033,8529 17:27
19-06-26 750,0029,0034,77-5,77 -16,6% ----29,0026,802 14:41
19-06-26 800,0019,1024,92-5,82 -23,4% ----23,6019,102 16:08
19-06-26 900,009,0012,95-3,95 -30,5% ----12,009,004 16:46
19-06-26 1.000,006,107,19-1,09 -15,2% --6,306,105,555 15:19
19-06-26 1.200,002,703,16-- -- ----2,852,659 7-1
18-09-26 160,00397,63473,67-76,04 -16,1% ----397,63397,6317 9-12
18-09-26 180,00343,69454,22-110,53 -24,3% ----343,69343,691 13-11
18-09-26 200,00421,50434,78-- -- ----421,50421,501 6-1
18-09-26 220,00--415,53-- -- --------0 --
18-09-26 240,00--396,28-- -- --------0 --
18-09-26 250,00--386,68-- -- --------0 --
18-09-26 300,00232,68339,28-106,60 -31,4% ----232,68232,681 13-11
18-09-26 340,00222,25302,15-- -- ----222,25222,252 2-1
18-09-26 350,00182,85293,05-110,20 -37,6% ----182,85182,803 31-12
18-09-26 360,00175,08284,05-108,97 -38,4% ----175,08174,403 31-12
18-09-26 380,00192,85266,30-- -- ----192,98192,853 2-1
18-09-26 400,00115,30248,90-133,60 -53,7% ----115,30113,802 24-11
18-09-26 420,0097,36232,04-134,68 -58,0% ----97,3697,264 1-12
18-09-26 440,00112,50215,74-103,24 -47,9% ----112,50111,002 19-12
18-09-26 460,00144,23199,91-- -- ----144,23144,232 5-1
18-09-26 480,00161,79184,81-- -- ----161,79161,794 6-1
18-09-26 500,00147,79170,05-- -- ----147,79147,794 6-1
18-09-26 550,00131,62136,90-5,28 -3,9% ----131,62131,621 09:38
18-09-26 600,0090,50108,34-17,84 -16,5% ----104,3090,507 12:36
18-09-26 650,0072,0084,76-12,76 -15,1% ----80,1069,489 15:42
18-09-26 700,0057,2065,87-8,67 -13,2% ----57,2055,902 15:21
18-09-26 750,00--50,75-- -- --------0 --
18-09-26 800,0038,2039,50-- -- ----38,2038,203 7-1
18-09-26 900,0017,0523,52-6,47 -27,5% ----19,8017,053 17:10
18-09-26 1.000,0013,0014,35-- -- ----13,0013,001 7-1
18-09-26 1.200,005,256,25-1,00 -16,0% ----5,255,251 15:23
18-12-26 180,00--455,89-- -- --------0 --
18-12-26 200,00367,00436,89-69,89 -16,0% ----367,00367,005 10-12
18-12-26 220,00--417,98-- -- --------0 --
18-12-26 240,00233,35399,14-165,79 -41,5% ----233,35233,351 25-11
18-12-26 250,00306,00389,79-83,79 -21,5% ----306,00306,001 2-10
18-12-26 280,00352,00361,98-- -- ----352,00352,002 7-1
18-12-26 300,00230,25343,53-113,28 -33,0% ----230,25228,706 23-12
18-12-26 350,00220,00299,21-- -- ----220,00220,001 2-1
18-12-26 380,00--273,57-- -- --------0 --
18-12-26 400,00220,00257,11-37,11 -14,4% 218,95222,95223,00220,009 17:28
18-12-26 420,00167,50240,99-- -- ----167,50167,501 2-1
18-12-26 440,00212,49225,53-- -- ----212,49201,732 6-1
18-12-26 450,00196,00218,01-22,01 -10,1% ----196,00196,001 11:20
18-12-26 460,00--210,61-- -- --------0 --
18-12-26 480,00170,75196,07-25,32 -12,9% ----170,75170,751 12:10
18-12-26 500,00178,00182,37-- -- ----178,00178,001 7-1
18-12-26 550,00133,00150,63-17,63 -11,7% ----133,00133,001 14:07
18-12-26 600,0097,90122,91-25,01 -20,3% --120,00111,6597,9034 17:25
18-12-26 650,0082,8599,44-16,59 -16,7% 78,00--99,0082,859 16:26
18-12-26 700,0063,0080,66-17,66 -21,9% 20,60--76,5563,0020 17:21
18-12-26 750,00--64,88-- -- --------0 --
18-12-26 800,0040,0052,13-12,13 -23,3% ----44,0040,004 17:15
18-12-26 900,0026,5034,05-7,55 -22,2% ----27,9526,506 16:39
18-12-26 1.000,0017,0022,72-5,72 -25,2% ----20,7517,004 16:46
18-12-26 1.200,008,0710,62-2,55 -24,0% ----8,078,071 11:49
18-06-27 200,00--442,31-- -- --------0 --
18-06-27 240,00--405,50-- -- --------0 --
18-06-27 250,00--396,15-- -- --------0 --
18-06-27 300,00--351,93-- -- --------0 --
18-06-27 350,00204,00309,69-105,69 -34,1% ----204,00204,001 29-12
18-06-27 400,00222,82270,32-- -- ----222,82222,821 5-1
18-06-27 450,00134,00234,07-100,07 -42,8% ----134,00134,001 19-12
18-06-27 500,00185,10201,21-- -- ----185,10185,101 6-1
18-06-27 600,00120,50145,86-25,36 -17,4% ----120,50120,501 17:23
18-06-27 700,0085,40103,93-18,53 -17,8% ----92,3085,408 16:54
18-06-27 800,0060,5074,97-- -- 45,00--60,5060,501 6-1
18-06-27 900,0026,3053,84-27,54 -51,2% ----26,3026,301 12-12
18-06-27 1.000,0031,9539,39-7,44 -18,9% ----31,9531,951 16:40
18-06-27 1.200,00--21,82-- -- --------0 --
17-12-27 200,00417,00445,31-- -- ----417,00417,001 6-1
17-12-27 240,00382,00409,90-- -- ----382,00382,001 6-1
17-12-27 250,00--401,25-- -- --------0 --
17-12-27 280,00199,00375,75-176,75 -47,0% ----199,00199,001 28-7
17-12-27 300,00231,38359,16-127,78 -35,6% ----231,44231,295 25-9
17-12-27 350,00244,00319,81-- -- ----244,00244,001 2-1
17-12-27 400,00213,00283,19-70,19 -24,8% ----213,00213,001 8-12
17-12-27 450,00180,00249,49-- -- ----180,00180,001 2-1
17-12-27 500,00191,00218,61-- -- ----191,00191,001 6-1
17-12-27 550,00164,00191,03-27,03 -14,1% ----164,00164,001 16:52
17-12-27 600,00149,64166,30-16,66 -10,0% ----149,64149,641 11:20
17-12-27 700,00112,00125,95-13,95 -11,1% ----112,00112,001 12:29
17-12-27 800,0087,5095,79-- -- ----87,5080,004 6-1
17-12-27 900,0060,0073,38-- -- ----60,1060,002 6-1
17-12-27 1.000,0051,6056,92-5,32 -9,3% ----51,6051,601 10:32
17-12-27 1.200,0030,3533,80-3,45 -10,2% ----30,3530,3515 16:20
15-12-282150,00282,25493,58-42,86 -8,7% ----282,25282,252 19-8
15-12-28 200,00246,36451,77-205,41 -45,5% ----246,36246,361 5-9
15-12-28 250,00--412,19-- -- --------0 --
15-12-28 280,00--389,27-- -- --------0 --
15-12-28 300,00333,15374,51-- -- ----333,15333,151 6-1
15-12-28 350,00--339,11-- -- --------0 --
15-12-28 400,00204,10306,24-102,14 -33,4% ----204,10204,102 20-11
15-12-28 450,00276,00276,16-- -- ----276,00276,001 7-1
15-12-28 500,00237,25248,46-- -- ----237,25237,251 7-1
15-12-28 550,00164,00223,61-- -- ----164,00164,001 2-1
15-12-28 600,00123,00200,96-77,96 -38,8% ----123,00123,001 22-12
15-12-2851700,00144,35162,21-23,79 -14,7% ----149,05144,352 16:29
15-12-28 800,00129,00131,63-2,63 -2,0% ----129,00129,001 09:11
15-12-28 900,00104,25107,30-- -- ----104,25103,952 7-1
15-12-28 1.000,0089,0088,42-- -- ----89,0085,1031 7-1
15-12-28 1.200,0054,5061,80-7,30 -11,8% ----60,0054,503 15:43
21-12-29 150,00293,80499,58-205,78 -41,2% ----293,80293,801 8-8
21-12-29 200,00381,00460,66-79,66 -17,3% ----381,00381,001 6-10
21-12-29 250,00234,18423,91-189,73 -44,8% ----234,18234,181 10-9
21-12-29 280,00330,73402,89-72,16 -17,9% ----330,81330,732 10-12
21-12-29 300,00312,00389,42-77,42 -19,9% ----312,00312,001 6-10
21-12-29 350,00252,61357,31-104,70 -29,3% ----252,61252,613 16-12
21-12-29 400,00278,19327,33-- -- ----278,19276,003 5-1
21-12-29 450,00274,00299,85-25,85 -8,6% ----275,00274,002 16:27
21-12-29 500,00269,00274,48-- -- 239,40248,80269,00269,001 7-1
21-12-29 550,00247,00251,58-- -- ----247,00247,001 7-1
21-12-29 600,00203,00230,46-27,46 -11,9% ----203,00203,001 17:23
21-12-2915700,00177,95194,22-26,36 -13,6% ----177,95177,955 11:28
21-12-29 800,00132,15163,56-- -- ----132,15132,151 5-1
21-12-29 900,0079,21138,61-59,40 -42,9% ----80,7379,2145 4-12
21-12-29351.000,00116,90118,15-17,27 -14,6% 99,20106,45116,90116,655 09:40
21-12-29 1.200,0058,9988,30-- -- ----58,9958,991 2-1
20-12-30 250,00--435,58-- -- --------0 --
20-12-30 300,00--403,69-- -- --------0 --
20-12-30 350,00--373,96-- -- --------0 --
20-12-30 400,00--346,23-- -- --------0 --
20-12-30 450,00273,84320,78-- -- ----273,84273,842 5-1
20-12-30 500,00244,09297,25-- -- ----244,09244,091 5-1
20-12-30 600,00213,41256,03-- -- ----213,41210,005 5-1
20-12-30 700,00211,96221,15-- -- ----211,96197,169 6-1
20-12-30 800,00177,14191,84-14,70 -7,7% ----177,14177,141 11:20
20-12-30 900,00153,95166,76-12,81 -7,7% ----153,95153,955 11:28
20-12-30 1.000,00118,00145,48-- -- ----118,00116,0025 5-1
20-12-30 1.200,00112,00113,42-- -- ----112,00112,008 7-1
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?