Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 776,60768,00+8,60 +1,1% 779,00761,8028.31514:10

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-4-2026)
Totaal volume 981 (487 Calls, 494 Puts)
Totaal open interest bij opening 1.641 (184 Calls, 1.457 Puts)
Call / Put ratio 0,99
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 250,00--503,63-- -- --------0 --
17-04-26 300,00--453,64-- -- --------0 --
17-04-26 350,00--403,65-- -- --------0 --
17-04-26 400,00--353,65-- -- --------0 --
17-04-26 420,00265,95333,65-- -- ----265,95265,952 17-2
17-04-26 440,00249,70313,66-- -- ----249,70249,701 6-2
17-04-26 460,00266,08293,66-- -- ----266,08266,081 8-4
17-04-26 480,00281,20273,66+7,54 +2,8% ----281,20281,201 15:22
17-04-26 500,00266,31253,66+12,65 +5,0% ----266,31266,312 16-4
17-04-26 520,00207,39233,67-- -- ----207,39207,391 9-4
17-04-26 540,00124,26213,67-- -- ----124,26124,261 7-4
17-04-26 560,00201,95193,68-- -- ----201,95201,951 15-4
17-04-26 580,00179,65173,69+5,96 +3,4% ----180,37179,652 16-4
17-04-26 590,00--163,71-- -- --------0 --
17-04-26 600,00165,71153,73+11,98 +7,8% ----165,71165,711 16-4
17-04-26 610,00--143,76-- -- --------0 --
17-04-26 620,00135,00133,83+1,17 +0,9% ----140,00135,003 16:17
17-04-26 630,00--123,88-- -- --------0 --
17-04-26 640,00123,62113,92+9,70 +8,5% ----123,62123,622 16-4
17-04-26 650,0088,80103,97-- -- ----88,8088,801 8-4
17-04-26 660,0099,0094,06+4,94 +5,3% ----99,0096,503 16:39
17-04-262670,0075,0084,21+13,83 +16,4% ----75,0075,003 8-4
17-04-26 680,0085,6974,36+11,33 +15,2% ----93,0082,0515 16-4
17-04-26 690,0046,8064,66-- -- ----47,0046,802 8-4
17-04-26 700,0059,5055,10+4,40 +8,0% ----61,7248,0015 16:48
17-04-26 710,00--45,74-- -- --------0 --
17-04-26 720,0046,0036,83+9,17 +24,9% 20,00--53,5043,503 16-4
17-04-2623730,0023,5028,58+9,95 +34,8% ----23,5023,502 15:46
17-04-26 740,0015,8021,14-5,34 -25,3% ----29,5015,8023 15:51
17-04-26 750,0010,0015,02-5,02 -33,4% 10,00--23,759,7511 16:03
17-04-26 760,0012,409,99+2,41 +24,1% ----20,005,5074 17:29
17-04-26 770,006,506,42+0,08 +1,2% ----10,053,4056 17:23
17-04-26 780,003,303,74-0,44 -11,8% ----8,351,2587 17:24
17-04-26 790,001,502,05-0,55 -26,8% ----3,700,767 17:20
17-04-26 800,000,501,00-0,50 -50,0% 0,10--2,200,506 15:22
17-04-26 810,00------ -- ---------- --
17-04-26 840,000,040,03+0,01 +33,3% ----0,040,041 16-4
17-04-2640880,000,150,04-- -- ----0,150,154 14-4
17-04-2636920,000,030,030,00 0,0% ----0,030,032 14-4
15-05-26 300,00--454,29-- -- --------0 --
15-05-26 350,00--404,49-- -- --------0 --
15-05-26 400,00--354,89-- -- --------0 --
15-05-26 440,00--315,34-- -- --------0 --
15-05-26 450,00--305,49-- -- --------0 --
15-05-26 460,00193,41295,64-- -- ----193,41193,411 20-3
15-05-26 480,00283,20275,99+7,21 +2,6% ----283,20283,201 15:22
15-05-26 500,00264,21256,44-- -- ----264,21264,212 15-4
15-05-263520,00164,76236,99+13,63 +5,8% ----164,76164,761 20-3
15-05-26 540,00193,29217,64-- -- ----193,29193,291 9-4
15-05-26 560,00175,49198,56-- -- ----175,49175,491 9-4
15-05-26 580,00186,00179,54+6,46 +3,6% ----186,00186,003 16-4
15-05-26 600,00171,66161,05+10,61 +6,6% ----171,66171,661 16-4
15-05-26 620,00157,77142,85-- -- ----157,77157,771 15-4
15-05-26 640,00132,82125,35+7,47 +6,0% ----141,00132,823 16-4
15-05-26 660,00111,00108,56+2,44 +2,2% ----111,00111,001 16:42
15-05-26 680,0090,5092,91-2,41 -2,6% ----93,0090,504 15:44
15-05-26 700,0079,0378,04+0,99 +1,3% ----90,9079,033 15:31
15-05-26 720,0071,0064,66+6,34 +9,8% ----79,0059,008 17:16
15-05-26 740,0055,5052,65+2,85 +5,4% ----55,5048,506 16:52
15-05-26 760,0045,9541,84+4,11 +9,8% 36,00--50,0037,0013 17:06
15-05-26 780,0036,8032,83+3,97 +12,1% ----36,8035,008 17:21
15-05-26 800,0028,5025,26+3,24 +12,8% ----28,5028,003 17:08
15-05-26 820,0022,5018,98+3,52 +18,5% ----25,1522,504 17:27
15-05-26 840,0013,8014,23-0,43 -3,0% ----13,8013,801 15:32
15-05-26 880,007,857,43+0,42 +5,7% ----10,007,855 16:53
15-05-26 920,004,123,72+0,40 +10,8% ----4,954,1011 16:52
15-05-26 960,00------ -- ---------- --
19-06-26 140,00510,32613,86-- -- ----510,32510,3222 30-3
19-06-26 160,00490,52593,91-- -- ----490,52490,529 30-3
19-06-26 180,00470,60573,98-- -- ----470,60470,6010 30-3
19-06-26 200,00450,89554,08-- -- ----450,89450,1053 30-3
19-06-26 220,00204,00534,21-330,21 -61,8% ----204,00204,001 19-8
19-06-26 240,00411,54514,36-- -- ----411,54411,5419 30-3
19-06-2631250,00276,11504,43+14,01 +2,8% ----276,11276,115 13-11
19-06-26 280,00213,00474,70-261,70 -55,1% ----213,00213,001 18-9
19-06-26 300,00373,88454,89-- -- ----373,88373,881 7-4
19-06-26 320,00359,33435,06-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40415,27-- -- ----366,40366,401 18-2
19-06-26 350,00302,20405,38-- -- ----302,20302,201 27-3
19-06-26 360,00294,39395,50-- -- ----294,39294,392 30-3
19-06-26 380,00187,00375,76-188,76 -50,2% ----187,00187,002 13-10
19-06-26 400,00287,70356,01-- -- ----287,70287,701 3-3
19-06-26 420,00276,75336,39-- -- ----276,75276,752 19-1
19-06-26 440,00200,33316,89-- -- ----200,33200,332 7-1
19-06-26 450,00203,40307,14-- -- ----203,40203,406 27-3
19-06-26 460,00303,80297,49-- -- ----303,80303,801 10-4
19-06-26 480,00248,77278,19-- -- ----257,01246,458 24-2
19-06-26 500,00262,50259,04+3,46 +1,3% ----277,50262,504 15:30
19-06-26 520,00--240,09-- -- --------0 --
19-06-26 540,00225,00221,40-- -- ----225,00225,001 15-4
19-06-26 550,00226,94212,15-- -- --250,00226,94225,002 15-4
19-06-26 560,00--203,00-- -- --------0 --
19-06-26 580,00127,00185,05-- -- ----127,00111,002 7-4
19-06-26 600,00173,70167,60+6,10 +3,6% ----173,70173,702 16-4
19-06-26 620,00146,30150,71-- -- ----146,30146,301 15-4
19-06-26 640,0073,90134,56-- -- ----73,9073,901 1-4
19-06-26 650,00124,79126,75-- -- ----125,40124,793 13-4
19-06-26 660,00130,68119,15-- -- ----130,68130,681 15-4
19-06-26 680,0087,04104,80-- -- ----87,0487,041 9-4
19-06-26 700,0099,0091,41+7,59 +8,3% ----104,5087,0011 17:23
19-06-26 720,0086,7778,82+7,95 +10,1% ----91,7586,7711 16-4
19-06-26 740,0069,7167,58-- -- ----69,7169,712 14-4
19-06-26 750,0059,0062,28-3,28 -5,3% ----59,0058,002 15:57
19-06-26 760,0063,5057,13+6,37 +11,2% ----63,5063,502 16-4
19-06-26 780,0049,3048,10-- -- ----58,2549,308 15-4
19-06-26 800,0040,0039,87+0,13 +0,3% ----43,0040,004 15:37
19-06-267820,0037,3532,97+4,76 +14,4% ----38,1037,357 14-4
19-06-26 840,00------ -- ---------- --
19-06-26 850,0022,9524,44-1,49 -6,1% ----23,1522,956 15:50
19-06-26 880,0017,2517,88-- -- ----21,8517,254 15-4
19-06-26 900,0012,8014,55-1,75 -12,0% ----16,4012,805 15:55
19-06-26 920,0013,1511,67-- -- ----13,1513,153 13-4
19-06-26 960,00------ -- ---------- --
19-06-26 1.000,005,454,93-- -- ----5,455,453 13-4
19-06-26 1.200,001,150,39+0,76 +194,9% ----1,151,104 16-4
19-06-26 1.400,00--0,03-- -- --------0 --
18-09-26 160,00397,63594,12-196,49 -33,1% ----397,63397,6317 9-12
18-09-26 180,00343,69574,35-230,66 -40,2% ----343,69343,691 13-11
18-09-26 200,00421,50554,68-- -- ----421,50421,501 6-1
18-09-26 220,00--535,06-- -- --------0 --
18-09-26 240,00--515,50-- -- --------0 --
18-09-26 250,00--505,79-- -- --------0 --
18-09-26 300,00232,68457,39-224,71 -49,1% ----232,68232,681 13-11
18-09-26 340,00421,11418,99-- -- ----421,11421,111 14-4
18-09-26 350,00402,00409,44-- -- ----402,00402,001 13-4
18-09-26 360,00175,08399,94-224,86 -56,2% ----175,08174,403 31-12
18-09-26 380,00192,85380,99-- -- ----192,98192,853 2-1
18-09-26 400,00300,50362,19-- -- ----300,50300,501 10-2
18-09-26 420,00307,76343,54-- -- ----307,76301,672 21-1
18-09-26 440,00252,50325,15-- -- ----252,50252,502 3-3
18-09-26 460,00312,50306,90-- -- ----312,50312,501 10-4
18-09-26 480,00271,04289,00-- -- ----271,04271,041 26-2
18-09-26 500,00282,77271,36+11,41 +4,2% ----282,77282,772 17:11
18-09-26 550,00229,95229,06-- -- ----229,95229,951 10-4
18-09-26 600,00193,75189,67-- -- ----193,75193,751 14-4
18-09-26 650,00162,77153,88+8,89 +5,8% ----162,77158,503 17:11
18-09-26 700,00125,65122,34-- -- ----125,65125,522 14-4
18-09-26 750,00105,6495,01+10,63 +11,2% ----105,64105,643 16-4
18-09-26 800,0078,0072,53+5,47 +7,5% 62,00--80,0076,303 17:21
18-09-26 850,0056,5054,60+1,90 +3,5% ----56,5055,959 15:22
18-09-26 900,0047,3540,39+6,96 +17,2% ----47,3547,053 16-4
18-09-26 1.000,0023,2021,75+1,45 +6,7% ----23,2023,201 16-4
18-09-26 1.200,006,755,98+0,77 +12,9% ----6,756,751 17:24
18-09-26 1.400,002,272,34-- -- ----2,272,232 8-4
18-12-26 180,00--576,44-- -- --------0 --
18-12-26 200,00509,50557,14-- -- ----509,50509,505 21-1
18-12-26 220,00--537,89-- -- --------0 --
18-12-26 240,00521,15518,74-- -- ----521,15521,151 14-4
18-12-26 250,00408,52509,19-- -- ----408,52408,4731 30-3
18-12-26 280,00380,94480,64-- -- ----380,94380,7029 30-3
18-12-26 300,00382,42461,79-- -- ----382,88382,422 7-4
18-12-26 350,00340,00415,14-- -- ----340,00337,756 3-3
18-12-26 380,00312,50387,64-- -- ----312,50312,504 3-3
18-12-26 400,00259,27369,47-- -- ----259,27258,923 23-3
18-12-26 420,00339,22351,75-- -- ----339,22339,221 26-2
18-12-26 440,00262,25334,25-- -- ----263,50261,804 3-3
18-12-26 450,00316,00325,60-- -- ----316,00316,001 8-4
18-12-26 460,00247,00317,01-- -- ----247,00247,004 3-3
18-12-26 480,00272,00300,16-- -- ----272,00272,004 4-3
18-12-26 500,00182,20283,66-- -- ----182,20182,206 23-3
18-12-26 550,00237,65244,27-- -- ----237,65237,653 13-4
18-12-26 600,00219,45207,80+11,65 +5,6% ----219,45219,451 16-4
18-12-26 650,00182,69174,64-- -- ----182,69182,691 15-4
18-12-26 700,00152,00145,07-- -- ----152,00152,002 15-4
18-12-26 750,00127,00119,48+7,52 +6,3% ----127,00127,002 16-4
18-12-26 800,00108,1197,40+10,71 +11,0% ----108,11108,111 16-4
18-12-26 850,0086,4078,67+7,73 +9,8% ----87,9086,403 16-4
18-12-26 900,0067,1563,25+3,90 +6,2% ----67,1567,151 17:22
18-12-26 1.000,0042,8040,16+2,64 +6,6% ----42,8042,801 16-4
18-12-26 1.200,0017,3516,16-- -- ----17,3517,351 15-4
18-12-26 1.400,006,706,83-- -- ----6,706,701 26-3
19-03-27 250,00508,50512,58-4,08 -0,8% ----508,50508,501 15:52
19-03-27 300,00--466,79-- -- --------0 --
19-03-27 350,00--421,50-- -- --------0 --
19-03-27 400,00--377,65-- -- --------0 --
19-03-27 460,00--327,46-- -- --------0 --
19-03-27 480,00--311,41-- -- --------0 --
19-03-27 500,00--295,76-- -- --------0 --
19-03-2723550,00177,35258,51+11,60 +4,5% ----180,00177,3523 2-4
19-03-27 600,00224,95224,10-- -- ----224,95224,953 13-4
19-03-27 650,00203,45192,74+10,71 +5,6% ----203,45203,451 16-4
19-03-27 700,00165,95164,53-- -- ----165,95165,7013 13-4
19-03-27 750,0085,25139,38-- -- ----85,2585,251 2-4
19-03-27 800,00--117,48-- -- --------0 --
19-03-27 850,0060,7598,85-- -- ----60,7560,751 27-3
19-03-27 900,00--82,70-- -- --------0 --
19-03-27 1.000,0032,5757,54-- -- ----32,5732,571 2-4
19-03-27 1.200,0029,0727,52-- -- ----29,0728,6513 13-4
19-03-27 1.400,00--13,50-- -- --------0 --
18-06-27 200,00476,12561,93-- -- ----476,12476,121 5-2
18-06-27 240,00459,25524,78-- -- ----459,25459,251 16-1
18-06-27 250,00471,16516,24-- -- ----471,16470,895 21-1
18-06-27 300,00405,50470,94-- -- ----405,50405,501 16-1
18-06-27 350,00367,00426,42-- -- ----367,00367,001 10-2
18-06-27 400,00378,00384,45-- -- ----378,00378,002 10-4
18-06-27 450,00319,14344,01-- -- ----319,14319,141 22-1
18-06-27 500,00236,40305,91-- -- ----239,00236,402 2-4
18-06-27 600,00166,50237,43-- -- ----166,50166,501 27-3
18-06-27 700,00165,00180,68-- -- ----165,00165,001 8-4
18-06-27 800,00141,45135,25-- -- ----141,45134,702 15-4
18-06-27 900,0068,25100,34-- -- --115,0068,2568,004 1-4
18-06-27 1.000,0065,7173,46-- -- ----65,7165,004 8-4
18-06-27 1.200,0044,0039,62-- -- ----44,0044,001 15-4
18-06-27 1.400,00--21,99-- -- --------0 --
18-06-27 1.600,007,9013,32-- -- ----7,907,903 31-3
17-12-27 200,00517,86566,69-- -- ----517,86517,455 26-1
17-12-27 240,00382,00531,04-- -- ----382,00382,001 6-1
17-12-27 250,00448,51522,24-- -- ----448,51448,511 6-3
17-12-27 280,00428,60496,10-- -- ----429,75428,604 16-1
17-12-27 300,00419,00479,00-- -- ----419,00419,001 19-1
17-12-27 350,00410,85437,40-- -- ----410,85410,851 9-4
17-12-27 400,00359,90397,75-- -- ----359,90358,882 4-3
17-12-27 450,00345,05360,31-- -- ----345,05345,052 8-4
17-12-27 500,00300,00325,11-- -- ----300,00300,001 8-4
17-12-27 550,00278,00292,27-- -- ----278,00278,001 8-4
17-12-27 600,00186,30261,56-- -- ----186,30186,301 2-4
17-12-27 700,00220,00208,58+11,42 +5,5% ----220,00220,001 16-4
17-12-27 800,00176,61165,02-- -- ----176,61176,611 15-4
17-12-27 900,00131,25130,52-- -- ----131,25131,251 13-4
17-12-27 1.000,00109,00102,14-- -- ----109,00109,001 15-4
17-12-27 1.200,0063,5063,51-- -- ----63,5063,501 15-4
17-12-2711.400,0043,0040,20+2,96 +7,4% ----43,0043,001 14-4
17-12-27 1.600,0027,6026,36-- -- ----27,6027,601 15-4
15-12-28 150,00471,75616,69-- -- ----471,75471,751 14-1
15-12-28 200,00246,36574,59-328,23 -57,1% ----246,36246,361 5-9
15-12-28 250,00--533,87-- -- --------0 --
15-12-28 280,00--510,25-- -- --------0 --
15-12-28 300,00457,00494,45-- -- ----457,00457,002 23-2
15-12-28 350,00--457,13-- -- --------0 --
15-12-28 400,00204,10421,91-217,81 -51,6% ----204,10204,102 20-11
15-12-28 450,00359,70388,76-- -- ----359,70359,702 8-4
15-12-28 500,00286,30357,42-- -- ----286,30286,301 7-4
15-12-28 550,00341,00328,50-- -- ----341,00341,001 15-4
15-12-28 600,00307,43301,83-- -- ----307,43306,107 14-4
15-12-28 700,00194,75254,18-- -- ----194,75194,751 1-4
15-12-28 800,00221,00214,00-- -- ----221,00221,001 14-4
15-12-2818900,00180,80180,79+8,05 +4,5% ----180,80180,752 13-4
15-12-28 1.000,00160,00152,81-- -- ----160,00160,001 14-4
15-12-28 1.200,00110,00110,31-- -- ----110,00110,001 15-4
15-12-28 1.400,00--81,30-- -- --------0 --
15-12-28 1.600,0060,5060,79-- -- ----61,0059,759 15-4
21-12-29 150,00586,95622,30-- -- ----586,95586,646 24-2
21-12-29 200,00381,00583,62-202,62 -34,7% ----381,00381,001 6-10
21-12-29 250,00234,18545,85-311,67 -57,1% ----234,18234,181 10-9
21-12-29 280,00393,00523,13-- -- ----393,00393,003 31-3
21-12-29 300,00409,15509,98-- -- ----409,15409,151 15-1
21-12-29 350,00252,61475,78-223,17 -46,9% ----252,61252,613 16-12
21-12-29 400,00400,00442,73-- -- ----400,00400,001 18-2
21-12-29 450,00375,00412,64-- -- ----375,00375,003 29-1
21-12-29 500,00318,00384,72-- -- ----318,00313,003 19-3
21-12-29 550,00350,00358,72-- -- ----350,00350,001 8-4
21-12-29 600,00345,00334,38-- -- ----345,00345,001 15-4
21-12-29 700,00297,91290,55-- -- ----305,50297,9111 15-4
21-12-29 800,00243,49253,20-- -- ----243,49243,492 26-2
21-12-29 900,00200,15221,56-- -- ----200,15200,151 9-4
21-12-29 1.000,00200,00193,38-- -- ----200,00200,0010 15-4
21-12-29 1.200,00117,50149,78-- -- ----117,50117,501 29-1
21-12-29 1.600,00--94,65-- -- --------0 --
21-12-29 2.000,00--64,92-- -- --------0 --
20-12-30 250,00--554,99-- -- --------0 --
20-12-30 300,00--522,56-- -- --------0 --
20-12-30 350,00--491,83-- -- --------0 --
20-12-30 400,00--462,73-- -- --------0 --
20-12-30 450,00273,84434,92-- -- ----273,84273,842 5-1
20-12-30 500,00325,00409,12-- -- ----325,00325,007 2-4
20-12-30 600,00289,15361,63-- -- --404,00289,15284,004 2-4
20-12-30 700,00270,00321,62-- -- ----270,00270,001 9-2
20-12-30 800,00210,45286,69-- -- ----210,45210,451 31-3
20-12-30 900,00185,62255,61-- -- ----185,62185,625 30-3
20-12-30 1.000,00240,00229,04+10,96 +4,8% ----240,00240,0010 16-4
20-12-30 1.200,00142,85185,41-- -- ----142,85142,854 1-4
20-12-30 1.600,00112,00127,52-- -- ----112,00110,005 13-3
20-12-30 2.000,00--92,09-- -- --------0 --
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?