Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 692,60695,20-2,60 -0,4% 695,20689,207.84110:17

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-2-2026)
Totaal volume 1.038 (368 Calls, 670 Puts)
Totaal open interest bij opening 1.699 (699 Calls, 1.000 Puts)
Call / Put ratio 0,55
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 200,00--473,91-- -- --------0 --
20-02-26 220,00--453,92-- -- --------0 --
20-02-26 240,00--433,93-- -- --------0 --
20-02-26 250,00--423,93-- -- --------0 --
20-02-26 280,00--393,95-- -- --------0 --
20-02-26 300,00--373,96-- -- --------0 --
20-02-26 320,00--353,97-- -- --------0 --
20-02-26 340,00--333,98-- -- --------0 --
20-02-26 360,00--313,99-- -- --------0 --
20-02-26 380,00--294,00-- -- --------0 --
20-02-26 400,00225,45274,01-- -- ----225,45225,451 7-1
20-02-26 410,00--264,02-- -- --------0 --
20-02-26 420,0099,44254,03-154,59 -60,9% ----99,4499,441 23-12
20-02-26 430,0090,76244,03-153,27 -62,8% ----90,7690,761 29-12
20-02-26 440,00179,15234,04-- -- ----179,15179,151 14-1
20-02-26 450,00227,05224,04-- -- ----227,05227,051 15-1
20-02-26 460,00171,30214,05-- -- ----171,30171,301 7-1
20-02-26 470,00148,87204,05-- -- ----148,87146,585 14-1
20-02-26 480,00182,34194,06-- -- ----182,34182,341 5-2
20-02-26 490,00200,43184,06-- -- ----200,43200,431 2-2
20-02-26 500,00191,23174,07-- -- ----191,23191,232 4-2
20-02-26 520,00173,26154,10-- -- ----173,26173,261 4-2
20-02-26 540,00159,27134,17-- -- ----159,27159,271 9-2
20-02-26 560,00142,24114,38-- -- ----142,24142,241 9-2
20-02-26 580,00115,0094,96+20,04 +21,1% ----115,00115,001 13-2
20-02-26 590,00--85,48-- -- --------0 --
20-02-2681600,0083,1576,06+19,91 +26,2% --104,0083,1583,156 13-2
20-02-26 610,00--66,70-- -- --------0 --
20-02-26 620,0064,3357,54+6,79 +11,8% ----64,3564,335 13-2
20-02-26 630,00--48,75-- -- --------0 --
20-02-26 640,0043,0040,53-- -- ----43,0043,003 12-2
20-02-26 650,00--32,96-- -- --------0 --
20-02-26 660,0045,6626,14-- -- ----45,6645,432 11-2
20-02-26 670,0024,4220,10-- -- ----24,4224,421 12-2
20-02-26 680,0028,9015,20+13,70 +90,1% ----28,9022,005 13-2
20-02-26 690,0018,0011,19+6,81 +60,9% ----18,0017,208 13-2
20-02-26 700,0012,558,11+4,44 +54,7% ----17,0012,5513 13-2
20-02-26 710,009,455,65+3,80 +67,3% ----12,609,0033 13-2
20-02-26 720,006,204,06+2,14 +52,7% ----9,006,2037 13-2
20-02-26 730,004,842,72+2,12 +77,9% ----6,234,847 13-2
20-02-26 740,003,751,89+1,86 +98,4% 1,906,504,722,8038 13-2
20-02-26 760,001,600,94+0,66 +70,2% ----2,191,1835 13-2
20-02-26 780,000,750,35+0,40 +114,3% ----0,750,751 13-2
20-02-26 800,000,200,12+0,08 +66,7% 0,100,500,500,2016 13-2
20-02-26 840,000,160,01-- -- ----0,160,162 12-2
20-02-264880,000,150,01-- -- ----0,150,151 11-2
20-03-26 140,00--534,14-- -- --------0 --
20-03-26 160,00--514,19-- -- --------0 --
20-03-26 180,00--494,24-- -- --------0 --
20-03-2648200,00362,60474,29+21,39 +4,5% ----362,60362,601 2-1
20-03-26 220,00--454,36-- -- --------0 --
20-03-26 240,00378,00434,45-- -- ----378,00378,001 9-1
20-03-26 250,00--424,51-- -- --------0 --
20-03-26 260,00--414,57-- -- --------0 --
20-03-26 280,00--394,74-- -- --------0 --
20-03-26 300,00393,64374,94-- -- ----394,41392,8615 10-2
20-03-26 320,00--355,16-- -- --------0 --
20-03-26 340,00344,29335,42-- -- ----344,29344,253 16-1
20-03-2626350,00370,45325,55+21,05 +6,5% ----370,45370,453 29-1
20-03-26 360,00223,57315,66-- -- ----223,57223,571 5-1
20-03-2635380,00329,00295,88+21,07 +7,1% ----329,00329,001 20-1
20-03-26 400,00298,00276,15+21,85 +7,9% ----298,00298,003 13-2
20-03-26 420,00205,50256,40-- -- ----205,50205,501 6-1
20-03-26 440,00246,44236,65-- -- ----246,49246,348 16-1
20-03-26 450,00258,17226,90-- -- ----258,17258,171 19-1
20-03-26 460,00228,00217,12-- -- ----237,80223,004 10-2
20-03-26 470,00--207,27-- -- --------0 --
20-03-26 480,00219,23197,67-- -- ----219,23219,232 23-1
20-03-26 490,00201,00187,92-- -- ----201,00201,001 15-1
20-03-26 500,00195,23178,48-- -- ----195,23195,232 4-2
20-03-26 520,00177,86159,41-- -- ----177,86177,861 4-2
20-03-26 540,00195,66140,93-- -- ----195,66195,661 28-1
20-03-26 550,00149,94131,88-- -- ----150,91149,3015 10-2
20-03-26 560,00161,00123,18-- -- ----161,00161,001 27-1
20-03-26 580,00119,90105,98-- -- ----119,90119,903 11-2
20-03-26 600,00107,0089,79-- -- ----107,00107,001 11-2
20-03-26 620,0088,7575,10-- -- ----92,2788,753 12-2
20-03-26 640,0071,0061,74-- -- ----75,5071,003 10-2
20-03-26 650,0069,1655,39+13,77 +24,9% ----69,1669,162 13-2
20-03-2670660,0051,5049,82+12,60 +25,3% ----51,5051,501 12-2
20-03-2671680,0049,7439,64+10,93 +27,6% ----49,7449,741 13-2
20-03-26 700,0039,0030,77+8,23 +26,7% ----40,2534,009 13-2
20-03-26 720,0033,0723,71+9,36 +39,5% ----33,0730,002 13-2
20-03-26 740,0023,3318,11+5,22 +28,8% ----23,6023,163 13-2
20-03-26 760,0018,2013,73+4,47 +32,6% ----19,4016,7010 13-2
20-03-26 780,0012,8510,36-- -- ----12,8512,8535 12-2
20-03-26 800,0010,907,61+3,29 +43,2% ----10,909,853 13-2
20-03-26 840,006,254,31+1,94 +45,0% ----6,255,003 13-2
20-03-26 880,003,202,44-- -- ----3,203,201 10-2
20-03-26 900,002,551,84+0,71 +38,6% ----2,552,551 13-2
20-03-26 920,002,101,45+0,65 +44,8% ----2,102,102 13-2
20-03-26 1.000,000,950,65+0,30 +46,2% ----0,950,951 13-2
20-03-26 1.200,000,300,12-- -- ----0,300,2520 9-2
17-04-26 250,00--425,38-- -- --------0 --
17-04-26 300,00--375,88-- -- --------0 --
17-04-26 350,00--326,76-- -- --------0 --
17-04-26 400,00--277,84-- -- --------0 --
17-04-26 420,00280,50258,34+22,16 +8,6% ----280,50280,501 13-2
17-04-26 440,00249,70239,07-- -- ----249,70249,701 6-2
17-04-26 460,00--219,84-- -- --------0 --
17-04-26 480,00--200,97-- -- --------0 --
17-04-26 500,00--182,31-- -- --------0 --
17-04-26 520,00--164,06-- -- --------0 --
17-04-26 540,00--146,57-- -- --------0 --
17-04-26 560,00--129,75-- -- --------0 --
17-04-26 580,00--113,79-- -- --------0 --
17-04-26 600,0097,8198,93-- -- ----97,8197,813 5-2
17-04-26 620,00101,3285,07-- -- ----101,32101,321 12-2
17-04-26 640,0089,0072,26+16,74 +23,2% ----89,0086,052 13-2
17-04-26 660,0065,0060,99+4,01 +6,6% ----65,0065,001 13-2
17-04-26 680,0062,9050,88+12,02 +23,6% --68,0062,9058,353 13-2
17-04-26 700,0051,2941,91+9,38 +22,4% ----51,2948,102 13-2
17-04-26 720,0042,5034,53+7,97 +23,1% ----42,5042,501 13-2
17-04-26 740,0031,2028,13-- -- ----31,2031,201 5-2
17-04-26 760,0029,1122,74-- -- ----29,1129,111 6-2
17-04-26 780,0020,0018,41+1,59 +8,6% ----20,0020,001 13-2
17-04-26 800,0018,5014,66-- -- ----18,5018,501 10-2
17-04-26 840,0012,309,37-- -- ----12,3012,301 5-2
17-04-26 880,007,996,02-- -- ----8,307,992 5-2
17-04-26 920,005,413,91+1,50 +38,4% ----5,554,485 13-2
19-06-26 140,00355,19535,21-180,02 -33,6% ----355,19355,116 25-9
19-06-26 160,00--515,43-- -- --------0 --
19-06-26 180,00338,94495,79-156,85 -31,6% ----338,94338,941 31-12
19-06-26 200,00214,12475,99-261,87 -55,0% ----214,54214,0457 2-9
19-06-26 220,00204,00456,43-252,43 -55,3% ----204,00204,001 19-8
19-06-26 240,00263,36436,79-173,43 -39,7% ----263,36263,361 3-12
19-06-26 250,00276,11426,96-150,85 -35,3% ----276,11276,115 13-11
19-06-26 280,00213,00397,62-184,62 -46,4% ----213,00213,001 18-9
19-06-26 300,00322,75378,16-- -- ----322,75322,751 6-1
19-06-26 320,00359,33358,69-- -- ----359,82359,3315 16-1
19-06-26 340,00--339,29-- -- --------0 --
19-06-26 350,00315,51329,61-- -- ----315,51315,516 15-1
19-06-26 360,00318,00319,99-- -- ----318,00318,001 15-1
19-06-26 380,00187,00300,83-113,83 -37,8% ----187,00187,002 13-10
19-06-26 400,00298,00281,79+16,21 +5,8% ----301,00298,002 13-2
19-06-26 420,00276,75262,95-- -- ----276,75276,752 19-1
19-06-26 440,00200,33244,47-- -- ----200,33200,332 7-1
19-06-26 450,00270,42235,27-- -- ----270,42270,421 2-2
19-06-26 460,00237,66226,22-- -- ----237,66237,661 19-1
19-06-26 480,00195,00208,59-- -- ----195,00195,001 5-2
19-06-26 500,00251,82191,37-- -- ----251,82251,821 28-1
19-06-26 550,00158,99151,25+7,74 +5,1% --250,00158,99158,992 13-2
19-06-26 600,00122,89116,19+6,70 +5,8% ----122,89122,892 13-2
19-06-26 650,0098,3086,56+11,74 +13,6% ----99,4593,0018 13-2
19-06-26 700,0075,0062,83+12,17 +19,4% ----75,0075,007 13-2
19-06-26 720,0067,5055,05+12,45 +22,6% ----67,5065,102 13-2
19-06-26 750,0050,8045,03-- -- ----50,8050,801 12-2
19-06-26177800,0038,0531,74+6,35 +20,0% ----38,0538,051 13-2
19-06-26 850,0028,0022,24-- -- ----28,0028,002 9-2
19-06-26 900,0018,5015,61+2,89 +18,5% ----18,5017,706 13-2
19-06-26 1.000,009,917,89+2,02 +25,6% ----9,919,911 13-2
19-06-26 1.200,003,042,68-- -- ----3,043,043 10-2
18-09-26 160,00397,63516,00-118,37 -22,9% ----397,63397,6317 9-12
18-09-26 180,00343,69496,51-152,82 -30,8% ----343,69343,691 13-11
18-09-26 200,00421,50476,96-- -- ----421,50421,501 6-1
18-09-26 220,00--457,49-- -- --------0 --
18-09-26 240,00--438,17-- -- --------0 --
18-09-26 250,00--428,53-- -- --------0 --
18-09-261300,00232,68380,51+21,13 +5,6% ----232,68232,681 13-11
18-09-26 340,00342,72342,83-- -- ----342,72342,722 15-1
18-09-26 350,00182,85333,48-150,63 -45,2% ----182,85182,803 31-12
18-09-26 360,00175,08324,18-149,10 -46,0% ----175,08174,403 31-12
18-09-26 380,00192,85305,88-- -- ----192,98192,853 2-1
18-09-267400,00300,50287,73+20,51 +7,1% ----300,50300,501 10-2
18-09-26 420,00307,76270,06-- -- ----307,76301,672 21-1
18-09-26 440,00112,50252,80-140,30 -55,5% ----112,50111,002 19-12
18-09-26 460,00285,48235,90-- -- ----285,48285,482 27-1
18-09-26 480,00268,48219,61-- -- ----273,57268,486 27-1
18-09-26 500,00259,38203,96-- -- ----259,38259,382 28-1
18-09-26 550,00171,55167,57-- -- ----171,55171,553 6-2
18-09-26 600,00146,00135,43-- -- ----146,00146,001 10-2
18-09-26 650,00131,23107,76-- -- ----131,23131,231 30-1
18-09-26 700,0096,9284,90-- -- ----96,9296,921 11-2
18-09-26 750,0079,0066,33+12,67 +19,1% ----79,0079,006 13-2
18-09-26 800,0054,1051,64-- -- ----54,1054,102 11-2
18-09-26 850,0044,0039,76+4,24 +10,7% ----44,0044,001 13-2
18-09-26 900,0036,0030,70+5,30 +17,3% ----36,0036,003 13-2
18-09-26 1.000,0021,2518,39+2,86 +15,6% ----22,2021,256 13-2
18-09-26 1.200,007,957,13-- -- ----7,957,957 12-2
18-12-26 180,00--498,16-- -- --------0 --
18-12-26 200,00509,50479,02-- -- ----509,50509,505 21-1
18-12-26 220,00--459,97-- -- --------0 --
18-12-26 240,00473,95440,97-- -- ----473,95473,951 30-1
18-12-26 250,00306,00431,53-125,53 -29,1% ----306,00306,001 2-10
18-12-26 280,00352,00403,49-- -- ----352,00352,002 7-1
18-12-2695300,00230,25384,92+20,80 +5,4% ----230,25228,706 23-12
18-12-26 350,00220,00339,39-- -- ----220,00220,001 2-1
18-12-26 380,00--312,87-- -- --------0 --
18-12-26 400,00318,00295,77+22,23 +7,5% ----318,00318,006 13-2
18-12-265420,00324,72278,98+19,98 +7,2% ----324,72324,722 3-2
18-12-26 440,00212,49262,80-- -- ----212,49201,732 6-1
18-12-26 450,00267,85254,70-- -- ----267,85267,851 2-2
18-12-26 460,00--247,10-- -- --------0 --
18-12-26 480,00259,83231,78-- -- ----259,83259,831 26-1
18-12-26 500,00236,00217,01+18,99 +8,8% ----239,00236,003 13-2
18-12-26 550,00200,16182,98+17,18 +9,4% ----200,16200,161 13-2
18-12-26 600,00160,00152,69+7,31 +4,8% ----160,20159,908 13-2
18-12-26 650,00143,97126,22+17,75 +14,1% ----143,97138,457 13-2
18-12-26 700,00113,50103,78+9,72 +9,4% ----116,41113,004 13-2
18-12-2669750,0098,5284,68+10,88 +12,8% ----98,52--2 13-2
18-12-26 800,0080,0069,18+10,82 +15,6% --90,0080,0076,003 13-2
18-12-26 850,0061,5356,35-- -- ----61,5361,531 5-2
18-12-26 900,0050,0045,95+4,05 +8,8% ----50,0050,005 13-2
18-12-26 1.000,0036,0030,56+5,44 +17,8% ----36,0036,001 13-2
18-12-26 1.200,0016,0014,09+1,91 +13,6% ----16,0016,001 13-2
18-06-27 200,00476,12483,83-- -- ----476,12476,121 5-2
18-06-27 240,00459,25447,06-- -- ----459,25459,251 16-1
18-06-27 250,00471,16437,84-- -- ----471,16470,895 21-1
18-06-27 300,00405,50393,30-- -- ----405,50405,501 16-1
18-06-2710350,00367,00350,48+20,19 +5,8% ----367,00367,001 10-2
18-06-27 400,00222,82309,84-- -- ----222,82222,821 5-1
18-06-27 450,00319,14272,18-- -- ----319,14319,141 22-1
18-06-27 500,00185,10238,00-- -- ----185,10185,101 6-1
18-06-27 600,00203,20178,71-- -- ----203,20201,893 30-1
18-06-27 700,00141,10131,49-- -- ----141,10141,101 12-2
18-06-27 800,00116,9796,27-- -- ----116,97116,971 29-1
18-06-27 900,0094,9570,53-- -- ----94,9594,9511 28-1
18-06-27 1.000,0060,0052,35-- -- ----60,0060,002 9-2
18-06-27 1.200,0036,2529,04-- -- ----36,2536,251 30-1
18-06-27 1.600,0011,5011,07-- -- ----11,5011,501 3-2
17-12-27 200,00517,86487,80-- -- ----517,86517,455 26-1
17-12-27 240,00382,00452,55-- -- ----382,00382,001 6-1
17-12-27 250,00455,00443,88-- -- ----455,00454,0010 16-1
17-12-27 280,00428,60418,26-- -- ----429,75428,604 16-1
17-12-27 300,00419,00401,54-- -- ----419,00419,001 19-1
17-12-27 350,00392,30361,36-- -- ----392,30392,302 30-1
17-12-27 400,00326,20323,39-- -- ----326,20326,201 6-2
17-12-27 450,00305,00288,20-- -- ----305,00303,004 19-1
17-12-27 500,00280,00256,10-- -- ----280,00280,001 19-1
17-12-27 550,00252,50226,60-- -- ----252,50252,501 30-1
17-12-27 600,00222,00199,81-- -- ----222,00222,005 21-1
17-12-27 700,00165,06154,90-- -- ----169,00165,062 12-2
17-12-27 800,00130,50120,53+9,97 +8,3% ----130,50130,259 13-2
17-12-27 900,00100,5094,18-- -- ----100,50100,501 3-2
17-12-27 1.000,0077,0073,45-- -- ----77,0077,001 4-2
17-12-27 1.200,0048,8045,80-- -- ----48,8048,8033 12-2
17-12-27 1.600,0024,0019,88-- -- ----24,3024,002 3-2
15-12-28 150,00471,75536,90-- -- ----471,75471,751 14-1
15-12-28 200,00246,36494,72-248,36 -50,2% ----246,36246,361 5-9
15-12-28 250,00--454,28-- -- --------0 --
15-12-28 280,00--431,26-- -- --------0 --
15-12-28 300,00459,00415,91-- -- ----459,00459,001 22-1
15-12-28 350,00--380,01-- -- --------0 --
15-12-28 400,00204,10346,32-142,22 -41,1% ----204,10204,102 20-11
15-12-28 450,00345,05315,28-- -- ----345,05345,051 21-1
15-12-28 500,00288,00286,59-- -- 250,00--288,00288,001 6-2
15-12-28 550,00310,00260,57-- -- ----310,00310,001 28-1
15-12-28 600,00250,00236,35-- -- ----250,00250,002 9-2
15-12-28 700,00220,36194,88-- -- ----220,36220,361 23-1
15-12-28 800,00169,00161,14-- -- ----172,00169,002 4-2
15-12-28 900,00154,00133,61-- -- ----154,00154,0022 29-1
15-12-28 1.000,00109,55111,83-- -- ----109,55109,555 5-2
15-12-28 1.200,0078,0579,29-- -- ----78,0578,055 5-2
15-12-28 1.600,0046,2042,19-- -- ----46,2046,201 11-2
21-12-29 150,00592,39541,72-- -- ----592,39592,391 22-1
21-12-29 200,00381,00503,48-122,48 -24,3% ----381,00381,001 6-10
21-12-29 250,00234,18466,30-232,12 -49,8% ----234,18234,181 10-9
21-12-29 280,00330,73445,03-114,30 -25,7% ----330,81330,732 10-12
21-12-29 300,00409,15431,26-- -- ----409,15409,151 15-1
21-12-29 350,00252,61398,47-145,86 -36,6% ----252,61252,613 16-12
21-12-29 400,00393,30367,95-- -- ----393,30393,301 4-2
21-12-29 450,00375,00339,48-- -- ----375,00375,003 29-1
21-12-29 500,00315,70313,25-- -- ----315,70315,705 15-1
21-12-29 550,00309,00289,34-- -- ----309,00309,001 20-1
21-12-29 600,00285,00266,74-- -- ----285,00285,001 9-2
21-12-29 700,00250,72227,79-- -- ----250,72250,722 29-1
21-12-29 800,00234,78195,11-- -- ----234,78234,786 28-1
21-12-29 900,00170,00168,11-- -- ----170,00170,001 6-2
21-12-29 1.000,00159,98145,36-- -- ----159,98159,985 21-1
21-12-29 1.200,00117,50110,21-- -- ----117,50117,501 29-1
21-12-29 1.600,00--70,45-- -- --------0 --
20-12-30 250,00--475,89-- -- --------0 --
20-12-30 300,00--444,63-- -- --------0 --
20-12-30 350,00--414,14-- -- --------0 --
20-12-30 400,00--386,31-- -- --------0 --
20-12-30 450,00273,84359,74-- -- ----273,84273,842 5-1
20-12-30 500,00354,97335,41-- -- ----354,97354,973 20-1
20-12-30 600,00294,00292,17-- -- ----294,00294,001 6-2
20-12-30 700,00270,00255,03-- -- ----270,00270,001 9-2
20-12-30 800,00245,62223,78-- -- ----245,62245,622 30-1
20-12-30 900,00233,11196,78-- -- ----233,11233,111 22-1
20-12-30 1.000,00118,00174,22-- -- ----118,00116,0025 5-1
20-12-30 1.200,00168,00138,03-- -- ----168,00168,001 28-1
20-12-30 1.600,00--90,94-- -- --------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?