Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 707,80722,20-14,40 -2,0% 724,60689,00188.29617:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-3-2026)
Totaal volume 665 (355 Calls, 310 Puts)
Totaal open interest bij opening 1.803 (1.076 Calls, 727 Puts)
Call / Put ratio 1,15
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 140,00--582,28-- -- --------0 --
20-03-26 160,00--562,30-- -- --------0 --
20-03-26 180,00--542,31-- -- --------0 --
20-03-26 200,00362,60522,32-- -- ----362,60362,601 2-1
20-03-26 220,00--502,34-- -- --------0 --
20-03-26 240,00378,00482,35-- -- ----378,00378,001 9-1
20-03-26 250,00--472,36-- -- --------0 --
20-03-26 260,00--462,38-- -- --------0 --
20-03-26 280,00--442,40-- -- --------0 --
20-03-26 300,00393,64422,43-- -- ----394,41392,8615 10-2
20-03-26 320,00--402,46-- -- --------0 --
20-03-26 340,00344,29382,50-- -- ----344,29344,253 16-1
20-03-26 350,00370,45372,51-- -- ----370,45370,453 29-1
20-03-26 360,00355,00362,53-7,53 -2,1% ----355,00355,001 13:25
20-03-26 380,00329,00342,56-- -- ----329,00329,001 20-1
20-03-26 400,00275,00322,60-- -- ----275,00275,001 3-3
20-03-26 420,00265,32302,63-- -- ----265,32265,321 17-2
20-03-26 440,00280,51282,66-2,15 -0,8% ----280,51280,511 11:10
20-03-26 450,00227,00272,68-- -- ----227,00227,0011 6-3
20-03-26 460,00208,50262,69-- -- ----208,50191,005 9-3
20-03-26 470,00216,00252,71-- -- ----216,00216,001 17-2
20-03-26 480,00225,42242,74-- -- ----225,42225,422 2-3
20-03-26 490,00201,00232,77-- -- ----201,00201,001 15-1
20-03-26 500,00222,50222,80-0,30 -0,1% ----222,50222,501 09:05
20-03-26 520,00168,92202,87-- -- ----168,92167,542 6-3
20-03-26 540,00147,15182,99-- -- ----147,15147,151 6-3
20-03-26 550,00140,87173,07-32,20 -18,6% ----174,72140,8711 16:22
20-03-26 560,0096,06163,15-- -- ----96,0696,061 9-3
20-03-26 580,00126,13143,53-- -- ----126,13126,131 11-3
20-03-26 600,00125,62124,00+1,62 +1,3% ----125,62125,6210 09:55
20-03-26 610,00--114,23-- -- --------0 --
20-03-26 620,0077,00104,69-27,69 -26,4% ----77,0077,001 16:39
20-03-26 630,0040,0095,19-- -- ----40,0040,001 9-3
20-03-26 640,0064,5086,14-21,64 -25,1% ----64,5064,501 15:34
20-03-26 650,0073,3676,98-3,62 -4,7% ----73,3673,361 11:56
20-03-26 660,0047,6968,71-21,02 -30,6% ----66,7147,693 15:58
20-03-26 670,0052,0360,38-- -- ----52,0352,031 11-3
20-03-26 680,0034,3052,55-18,25 -34,7% ----51,0034,302 16:00
20-03-26 690,0028,0044,94-- -- ----29,7022,204 6-3
20-03-26 700,0025,0038,20-13,20 -34,6% 5,00--26,4020,008 17:23
20-03-26 710,0017,5031,73-14,23 -44,8% ----18,2517,502 16:03
20-03-26 720,0014,4526,33-11,88 -45,1% --40,0024,6012,5036 17:19
20-03-26 730,009,4821,57-12,09 -56,1% ----11,009,484 16:26
20-03-26 740,008,2517,19-8,94 -52,0% ----16,258,2030 15:41
20-03-26 750,007,0013,50-6,50 -48,1% ----12,655,5010 17:02
20-03-26 760,004,3910,69-6,30 -58,9% ----9,254,399 15:43
20-03-26 770,003,258,18-4,93 -60,3% ----7,353,258 16:03
20-03-26 780,002,656,19-3,54 -57,2% ----5,002,2012 17:13
20-03-26 800,001,303,43-2,13 -62,1% 0,10--2,621,304 16:33
20-03-26 840,000,450,98-0,53 -54,1% ----0,450,451 15:21
20-03-26 880,000,500,26-- -- ----0,500,501 6-3
20-03-26 900,000,140,14-- -- ----0,140,141 9-3
20-03-26 920,000,080,07+0,01 +14,3% ----0,080,081 16:40
20-03-26551.000,000,520,01-- -- ----0,520,522 24-2
20-03-263351.200,000,300,01-- -- ----0,300,2520 9-2
17-04-26 250,00--472,86-- -- --------0 --
17-04-26 300,00--423,22-- -- --------0 --
17-04-26 350,00--373,60-- -- --------0 --
17-04-26 400,00--324,20-- -- --------0 --
17-04-26 420,00265,95304,49-- -- ----265,95265,952 17-2
17-04-26 440,00249,70284,78-- -- ----249,70249,701 6-2
17-04-26 460,00263,11265,23-2,12 -0,8% ----263,11263,111 11:10
17-04-26 480,00230,66245,79-- -- ----230,66230,661 20-2
17-04-26 500,00209,70226,39-- -- ----209,70209,701 10-3
17-04-26 520,00190,26207,14-- -- ----190,26190,261 10-3
17-04-26 540,00153,45188,14-- -- ----153,45153,451 6-3
17-04-26 560,00138,97169,38-30,41 -18,0% ----138,97138,971 16:22
17-04-26 580,00144,50150,81-- -- ----144,50144,501 6-3
17-04-26 600,00106,00132,92-26,92 -20,3% ----106,00106,001 16:13
17-04-26 620,00100,95116,17-- -- ----100,95100,951 10-3
17-04-26 640,0089,00100,22-- -- ----89,0081,002 11-3
17-04-26 660,0081,6685,12-3,46 -4,1% ----83,6481,662 11:56
17-04-26 680,0052,0070,91-18,91 -26,7% ----52,0052,001 16:04
17-04-26 700,0043,3058,12-14,82 -25,5% ----43,3042,004 16:41
17-04-26 720,0031,5047,15-15,65 -33,2% ----46,5031,5019 16:21
17-04-26 740,0037,6937,77-0,08 -0,2% ----37,6937,691 10:00
17-04-26 760,0022,5029,51-7,01 -23,8% ----22,5022,5011 15:10
17-04-26 780,0016,0022,67-6,67 -29,4% ----22,5015,354 15:46
17-04-26 800,0012,5017,36-4,86 -28,0% ----17,0012,5013 17:23
17-04-26 840,009,209,82-0,62 -6,3% ----9,209,203 09:31
17-04-26 880,003,905,57-- -- ----3,903,905 10-3
17-04-26 920,002,853,26-- -- ----2,852,851 11-3
15-05-26 350,00--375,06-- -- --------0 --
15-05-26 400,00--326,08-- -- --------0 --
15-05-26 440,00--287,71-- -- --------0 --
15-05-26 450,00--277,94-- -- --------0 --
15-05-26 460,00--268,36-- -- --------0 --
15-05-26 480,00--249,35-- -- --------0 --
15-05-26 500,00--230,41-- -- --------0 --
15-05-26 520,00174,66211,88-- -- ----174,66174,661 3-3
15-05-26 540,00--193,75-- -- --------0 --
15-05-26 560,00--176,64-- -- --------0 --
15-05-26 580,00152,07159,43-- -- ----152,07152,071 23-2
15-05-26 600,00136,28142,74-- -- ----136,28135,382 4-3
15-05-26 620,00122,53126,86-- -- ----122,53122,442 4-3
15-05-26 640,0099,10112,56-- -- ----99,1099,101 10-3
15-05-26 660,0081,4198,35-16,94 -17,2% ----82,0081,412 15:49
15-05-26 680,0084,5985,83-1,24 -1,4% ----84,5984,591 10:12
15-05-26 700,0056,8073,76-16,96 -23,0% 40,0072,0074,0056,8057 16:03
15-05-26 720,0048,1062,96-14,86 -23,6% ----59,9548,109 16:27
15-05-26 740,0051,0053,49-2,49 -4,7% ----51,0051,001 12:20
15-05-26 760,0041,5044,85-3,35 -7,5% ----44,5041,502 13:36
15-05-26 780,0030,5038,08-7,58 -19,9% ----30,5030,501 15:10
15-05-26 800,0030,1031,09-0,99 -3,2% ----30,1030,101 09:40
15-05-26 840,0019,4821,19-- -- ----19,4819,485 11-3
15-05-26 880,007,4513,99-- -- ----7,457,252 9-3
15-05-26 920,007,009,48-- -- ----7,006,953 10-3
19-06-26 140,00355,19583,07-227,88 -39,1% ----355,19355,116 25-9
19-06-26 160,00--563,30-- -- --------0 --
19-06-26 180,00338,94543,51-204,57 -37,6% ----338,94338,941 31-12
19-06-26 200,00513,70523,79-- -- ----513,70513,701 20-2
19-06-26 220,00204,00504,06-300,06 -59,5% ----204,00204,001 19-8
19-06-26 240,00263,36484,31-220,95 -45,6% ----263,36263,361 3-12
19-06-26 250,00276,11474,43-198,32 -41,8% ----276,11276,115 13-11
19-06-2682280,00213,00444,95-15,31 -3,4% ----213,00213,001 18-9
19-06-26 300,00322,75425,29-- -- ----322,75322,751 6-1
19-06-26 320,00359,33405,65-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40386,06-- -- ----366,40366,401 18-2
19-06-26238350,00315,51376,34-15,22 -4,0% ----315,51315,516 15-1
19-06-26 360,00318,00366,63-- -- ----318,00318,001 15-1
19-06-26 380,00187,00347,21-160,21 -46,1% ----187,00187,002 13-10
19-06-26 400,00287,70327,95-- -- ----287,70287,701 3-3
19-06-26 420,00276,75308,75-- -- ----276,75276,752 19-1
19-06-26 440,00200,33289,73-- -- ----200,33200,332 7-1
19-06-26191450,00270,42280,30-13,90 -5,0% ----270,42270,421 2-2
19-06-26 460,00228,00270,84-- -- ----228,00228,001 6-3
19-06-26 480,00248,77252,50-- -- ----257,01246,458 24-2
19-06-26 500,00238,00234,03-- -- ----238,00238,001 5-3
19-06-26 550,00170,00190,67-- -- --250,00170,00170,002 10-3
19-06-26 600,00133,50150,72-- -- ----133,50133,502 10-3
19-06-26 650,0093,00115,13-22,13 -19,2% ----96,8593,002 16:21
19-06-26 700,0075,5085,24-9,74 -11,4% ----75,5075,501 14:52
19-06-26 720,0075,5075,14+0,36 +0,5% ----75,5075,504 09:55
19-06-26 750,0058,7061,35-2,65 -4,3% ----58,7058,701 12:30
19-06-26 800,0032,0043,03-11,03 -25,6% ----32,0032,001 16:20
19-06-26 850,0022,0529,17-- -- ----22,0522,052 10-3
19-06-26 900,0015,6019,34-- -- ----15,6015,402 10-3
19-06-26 1.000,008,008,35-- -- ----8,008,003 11-3
19-06-26 1.200,002,762,57-- -- ----2,762,765 23-2
19-06-26 1.400,00--0,44-- -- --------0 --
18-09-2617160,00397,63563,52-13,58 -2,4% ----397,63397,6317 9-12
18-09-26 180,00343,69544,01-200,32 -36,8% ----343,69343,691 13-11
18-09-26 200,00421,50524,57-- -- ----421,50421,501 6-1
18-09-26 220,00--505,24-- -- --------0 --
18-09-26 240,00--485,90-- -- --------0 --
18-09-26 250,00--476,22-- -- --------0 --
18-09-26 300,00232,68428,39-195,71 -45,7% ----232,68232,681 13-11
18-09-26 340,00342,72390,72-- -- ----342,72342,722 15-1
18-09-26 350,00396,65381,32-- -- ----396,65396,651 25-2
18-09-26 360,00175,08371,94-196,86 -52,9% ----175,08174,403 31-12
18-09-26 380,00192,85353,36-- -- ----192,98192,853 2-1
18-09-26 400,00300,50334,76-- -- ----300,50300,501 10-2
18-09-26 420,00307,76316,68-- -- ----307,76301,672 21-1
18-09-26 440,00252,50298,87-- -- ----252,50252,502 3-3
18-09-26 460,00240,90281,23-- -- ----240,90240,901 3-3
18-09-26 480,00271,04264,77-- -- ----271,04271,041 26-2
18-09-26 500,00204,00248,02-- -- ----204,00204,001 3-3
18-09-26 550,00188,79208,70-- -- ----188,79188,792 10-3
18-09-26 600,00173,00172,54-- -- ----173,00156,0020 11-3
18-09-26 650,00120,50140,42-19,92 -14,2% ----121,60120,5010 16:18
18-09-26 700,00102,75112,47-9,72 -8,6% ----102,75102,751 15:06
18-09-26 750,0085,6088,83-- -- ----85,6085,603 11-3
18-09-26 800,0068,8569,73-0,88 -1,3% ----68,8568,854 10:48
18-09-26 850,0050,0054,04-- -- ----50,0050,007 4-3
18-09-26 900,0041,0141,96-0,95 -2,3% ----41,0141,011 09:17
18-09-26 1.000,0020,2024,28-4,08 -16,8% ----23,2019,404 17:02
18-09-26 1.200,007,358,63-- -- ----7,357,3513 3-3
18-09-26 1.400,00--3,77-- -- --------0 --
18-12-26 180,00--546,30-- -- --------0 --
18-12-26 200,00509,50527,05-- -- ----509,50509,505 21-1
18-12-26 220,00--508,08-- -- --------0 --
18-12-26 240,00473,95489,13-- -- ----473,95473,951 30-1
18-12-26 250,00442,31479,78-- -- ----442,31442,311 6-3
18-12-26 280,00352,00451,24-- -- ----352,00352,002 7-1
18-12-26 300,00392,20432,74-- -- ----392,20392,201 3-3
18-12-26 350,00340,00386,92-- -- ----340,00337,756 3-3
18-12-26 380,00312,50360,27-- -- ----312,50312,504 3-3
18-12-26 400,00318,00342,95-- -- ----318,00318,006 13-2
18-12-26 420,00339,22325,63-- -- ----339,22339,221 26-2
18-12-26 440,00262,25309,14-- -- ----263,50261,804 3-3
18-12-26 450,00253,80300,58-- -- ----255,00253,805 3-3
18-12-26 460,00247,00292,57-- -- ----247,00247,004 3-3
18-12-26 480,00272,00276,35-- -- ----272,00272,004 4-3
18-12-26 500,00228,31261,27-- -- ----228,31228,311 6-3
18-12-26 550,00190,00224,30-- -- ----214,60186,5013 6-3
18-12-26 600,00144,11190,82-- -- ----144,11144,111 9-3
18-12-26 650,00143,55160,69-17,14 -10,7% ----143,55142,403 16:58
18-12-26 700,00120,70134,39-13,69 -10,2% ----127,75120,7020 17:08
18-12-26 750,0097,65111,28-13,63 -12,2% ----97,6597,651 16:58
18-12-26 800,0079,0091,92-12,92 -14,1% ----91,0077,505 16:31
18-12-26 850,0067,0575,63-8,58 -11,3% ----67,0567,051 15:18
18-12-26 900,0052,7561,53-- -- ----53,5052,2510 10-3
18-12-26 1.000,0037,6541,48-3,83 -9,2% ----37,6537,651 14:47
18-12-26 1.200,0014,9518,58-- -- ----14,9514,951 10-3
18-12-26 1.400,008,809,12-- -- ----9,008,802 10-3
18-06-27 200,00476,12531,88-- -- ----476,12476,121 5-2
18-06-27 240,00459,25495,58-- -- ----459,25459,251 16-1
18-06-27 250,00471,16486,47-- -- ----471,16470,895 21-1
18-06-27 300,00405,50441,63-- -- ----405,50405,501 16-1
18-06-27 350,00367,00398,46-- -- ----367,00367,001 10-2
18-06-27 400,00370,27356,63-- -- ----370,27370,271 26-2
18-06-27 450,00319,14318,38-- -- ----319,14319,141 22-1
18-06-27 500,00252,80282,21-- -- ----252,80252,801 16-2
18-06-27 600,00175,00217,70-- -- ----175,00175,001 9-3
18-06-27 700,00126,11165,79-- -- ----126,11126,111 9-3
18-06-27 800,00111,96124,53-- -- ----111,96111,961 10-3
18-06-27 900,0082,0593,20-- -- --100,1082,0582,051 10-3
18-06-27 1.000,0060,7569,79-- -- ----60,7560,757 10-3
18-06-27 1.200,0031,8039,03-- -- ----31,8031,801 3-3
18-06-27 1.600,0014,5014,17-- -- ----14,5014,5010 5-3
17-12-27 200,00517,86536,18-- -- ----517,86517,455 26-1
17-12-27 240,00382,00500,82-- -- ----382,00382,001 6-1
17-12-27 250,00448,51492,11-- -- ----448,51448,511 6-3
17-12-27 280,00428,60466,26-- -- ----429,75428,604 16-1
17-12-27 300,00419,00449,45-- -- ----419,00419,001 19-1
17-12-27 350,00382,99408,62-- -- ----382,99382,991 17-2
17-12-27 400,00359,90370,35-- -- ----359,90358,882 4-3
17-12-27 450,00288,50334,19-- -- ----288,50288,501 17-2
17-12-27 500,00291,61300,43-- -- ----292,08290,815 4-3
17-12-27 550,00264,00269,62-- -- ----264,00264,001 11-3
17-12-27 600,00239,05240,93-1,88 -0,8% ----239,05239,051 10:07
17-12-27 700,00178,09191,85-- -- ----178,09178,091 10-3
17-12-27104800,00139,60151,17-7,48 -4,9% ----139,60139,601 10-3
17-12-2754900,00109,99119,92-6,35 -5,3% ----109,99109,462 10-3
17-12-27 1.000,0069,0094,68-- -- ----69,0069,001 9-3
17-12-27 1.200,0055,5060,73-- -- ----55,5055,505 11-3
17-12-27 1.600,0021,8227,05-- -- ----24,5021,822 6-3
15-12-28 150,00471,75585,57-- -- ----471,75471,751 14-1
15-12-28 200,00246,36543,95-297,59 -54,7% ----246,36246,361 5-9
15-12-28 250,00--503,76-- -- --------0 --
15-12-28 280,00--480,45-- -- --------0 --
15-12-28 300,00457,00465,28-- -- ----457,00457,002 23-2
15-12-28 350,00--429,09-- -- --------0 --
15-12-28 400,00204,10394,86-190,76 -48,3% ----204,10204,102 20-11
15-12-28 450,00345,05362,76-- -- ----345,05345,051 21-1
15-12-28 500,00334,00333,44+0,56 +0,2% ----334,00334,001 09:51
15-12-28 550,00297,77305,51-- -- ----304,73296,058 24-2
15-12-28 600,00250,00280,32-- -- ----250,00250,002 9-2
15-12-28 700,00221,00235,29-- -- ----221,00221,001 10-3
15-12-28 800,00189,50197,52-- -- ----189,50189,501 6-3
15-12-28 900,00165,78167,07-- -- ----165,78159,602 5-3
15-12-28 1.000,00146,00141,20-- -- ----146,00146,005 26-2
15-12-28 1.200,00102,00102,58-- -- ----102,00102,001 5-3
15-12-28 1.600,0057,5057,73-- -- ----57,6057,502 25-2
21-12-29 150,00586,95589,92-- -- ----586,95586,646 24-2
21-12-29 200,00381,00553,14-172,14 -31,1% ----381,00381,001 6-10
21-12-29 250,00234,18515,78-281,60 -54,6% ----234,18234,181 10-9
21-12-29 280,00478,90494,59-- -- ----478,90478,902 23-2
21-12-29 300,00409,15480,81-- -- ----409,15409,151 15-1
21-12-29 350,00252,61408,19-155,58 -38,1% ----252,61252,613 16-12
21-12-29 400,00400,00416,56-- -- ----400,00400,001 18-2
21-12-29 450,00375,00387,38-- -- ----375,00375,003 29-1
21-12-29 500,00315,70360,62-- -- ----315,70315,705 15-1
21-12-29 550,00309,00335,33-- -- ----309,00309,001 20-1
21-12-29 600,00294,00312,27-18,27 -5,9% ----294,00294,001 17:12
21-12-29 700,00250,72270,53-- -- ----250,72250,722 29-1
21-12-29 800,00243,49235,27-- -- ----243,49243,492 26-2
21-12-29 900,00200,73205,10-- -- ----200,73200,731 5-3
21-12-29 1.000,00147,35178,94-- -- ----147,35147,351 9-3
21-12-29 1.200,00117,50139,09-- -- ----117,50117,501 29-1
21-12-29 1.600,00--89,32-- -- --------0 --
20-12-30 250,00--521,95-- -- --------0 --
20-12-30 300,00--494,11-- -- --------0 --
20-12-30 350,00--463,43-- -- --------0 --
20-12-30 400,00--434,95-- -- --------0 --
20-12-30 450,00273,84408,24-- -- ----273,84273,842 5-1
20-12-30 500,00329,75383,53-- -- ----333,00329,752 9-3
20-12-30 600,00326,00338,80-- -- --400,00326,00326,001 4-3
20-12-30 700,00270,00299,78-- -- ----270,00270,001 9-2
20-12-30 800,00256,66266,29-- -- ----256,66256,662 24-2
20-12-30 900,00207,00237,08-- -- ----207,00207,001 16-2
20-12-30 1.000,00200,00211,69-- -- ----200,00200,001 6-3
20-12-30 1.200,00163,00171,59-- -- ----163,00163,002 4-3
20-12-30 1.600,00116,50117,79-- -- ----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?