Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 621,60621,60-- -- 623,80596,00218.00617:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-1-2026)
Totaal volume 1.592 (1.007 Calls, 585 Puts)
Totaal open interest bij opening 4.983 (2.614 Calls, 2.369 Puts)
Call / Put ratio 1,72
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 200,00--387,31-- -- --------0 --
16-01-26 220,00--367,32+34,38 +9,4% --------0 --
16-01-26 240,00--347,33+34,38 +9,9% --------0 --
16-01-26 250,00--337,33-- -- --------0 --
16-01-26 280,00--307,35-- -- --------0 --
16-01-26 300,00--287,37-- -- --------0 --
16-01-26 320,00--267,39-- -- --------0 --
16-01-26 340,00--247,44-- -- --------0 --
16-01-26 360,00--227,52-- -- --------0 --
16-01-26 380,00--207,69-- -- --------0 --
16-01-26 400,00198,10187,77-- -- ----213,35198,102 8-1
16-01-26 410,00204,18177,83-- -- ----204,18194,992 6-1
16-01-262420,0094,59167,88+33,92 +20,2% ----94,5994,591 23-12
16-01-265430,00197,28157,93+33,87 +21,4% ----197,28197,281 7-1
16-01-26 440,00162,30147,98-- -- ----162,30162,302 8-1
16-01-26 450,00157,28138,09-- -- ----163,07157,285 8-1
16-01-26 460,00128,01128,19-- -- ----128,01128,011 6-1
16-01-26 470,0088,60118,29-- -- ----88,6088,601 2-1
16-01-26 475,00--113,37-- -- --------0 --
16-01-2644480,00136,36108,46+33,36 +30,8% ----136,36136,361 8-1
16-01-26 485,00--103,54-- -- --------0 --
16-01-26 490,00107,6798,61-- -- ----124,66107,672 8-1
16-01-26 495,00--93,69-- -- --------0 --
16-01-26 500,00123,4588,81+34,64 +39,0% --123,50123,45123,453 9-1
16-01-26 510,00--79,11-- -- --------0 --
16-01-26 520,00103,0369,46+33,57 +48,3% ----103,0395,506 9-1
16-01-26 530,00101,3860,08-- -- ----101,3898,513 7-1
16-01-26122540,0083,5051,14+31,01 +60,6% ----83,5063,005 9-1
16-01-26 550,0053,6042,76-- -- ----53,6053,601 8-1
16-01-26 560,0061,0034,98+26,02 +74,4% ----61,0046,855 9-1
16-01-26 570,0055,0027,91+27,09 +97,1% ----55,0049,3510 9-1
16-01-2697580,0045,7521,73+23,64 +108,8% ----45,7529,006 9-1
16-01-26 590,0037,7516,54+21,21 +128,2% ----37,7524,8017 9-1
16-01-26 600,0030,9812,29+18,69 +152,1% 29,10--30,9818,1026 9-1
16-01-26 610,0023,908,94+14,96 +167,3% ----23,9014,3515 9-1
16-01-26107620,0018,006,36+11,74 +184,6% ----18,509,0052 9-1
16-01-2624630,0012,134,45+8,99 +202,0% ----12,136,5025 9-1
16-01-26 640,0010,003,06+6,94 +226,8% ----10,003,4167 9-1
16-01-2649650,007,002,15+4,77 +221,9% --6,807,053,4054 9-1
16-01-26 660,005,001,48+3,52 +237,8% ----5,002,0018 9-1
16-01-26 670,003,051,10+1,95 +177,3% ----3,551,8010 9-1
16-01-26 680,002,070,74+1,33 +179,7% ----2,321,659 9-1
16-01-26 720,000,950,20-- -- ----1,170,956 7-1
16-01-26 760,000,630,06+0,57 +950,0% ----0,650,633 9-12
20-02-26 200,00--388,13-- -- --------0 --
20-02-26 220,00--368,20-- -- --------0 --
20-02-26 240,00--348,30+33,97 +9,8% --------0 --
20-02-26 250,00--338,36+33,94 +10,0% --------0 --
20-02-26 280,00--308,62-- -- --------0 --
20-02-26 300,00--288,79+33,66 +11,7% --------0 --
20-02-26 320,00--269,02+33,49 +12,4% --------0 --
20-02-26 340,00--249,29-- -- --------0 --
20-02-26 360,00--229,57-- -- --------0 --
20-02-26 380,00--209,92-- -- --------0 --
20-02-26 400,00225,45190,40-- -- ----225,45225,451 7-1
20-02-26 410,00--180,63-- -- --------0 --
20-02-26 420,0099,44170,90-71,46 -41,8% ----99,4499,441 23-12
20-02-261430,0090,76161,28+32,34 +20,1% ----90,7690,761 29-12
20-02-261440,00187,22151,71+32,19 +21,2% ----187,22187,221 8-1
20-02-267450,00156,00142,16+32,03 +22,5% ----166,47156,007 8-1
20-02-26 460,00171,30132,75-- -- ----171,30171,301 7-1
20-02-26 470,0088,63123,43-- -- ----88,6388,631 2-1
20-02-2617480,00122,87114,28+31,41 +27,5% ----140,86122,872 8-1
20-02-26 490,00140,59105,43-- -- ----140,59140,591 7-1
20-02-26 500,00109,9796,73-- -- ----115,51109,973 8-1
20-02-26 520,0093,0580,39+12,66 +15,7% ----93,0593,051 9-1
20-02-26 540,0091,5665,49+26,07 +39,8% ----91,5691,561 9-1
20-02-2643560,0061,6052,27+24,58 +47,0% ----61,6061,601 9-1
20-02-26 580,0062,0040,87+21,13 +51,7% ----62,0048,0020 9-1
20-02-26108600,0049,7031,33+18,67 +59,6% ----49,7038,0033 9-1
20-02-26 620,0039,5023,70+15,80 +66,7% ----39,5028,0053 9-1
20-02-26 640,0029,8017,70+12,10 +68,4% ----30,1021,0559 9-1
20-02-26 660,0014,5013,14-- -- ----20,0014,5056 8-1
20-02-26 680,0016,609,70+6,90 +71,1% ----16,6011,6540 9-1
20-02-26 720,008,905,24+3,66 +69,8% ----8,906,9031 9-1
20-02-26 760,005,002,86+2,14 +74,8% ----5,005,003 9-1
20-02-262800,001,751,67+1,33 +79,6% ----1,751,751 8-1
20-03-26 140,00--448,30-- -- --------0 --
20-03-26 160,00--428,45-- -- --------0 --
20-03-26 180,00--408,63+33,81 +8,3% --------0 --
20-03-26 200,00362,60388,80-- -- ----362,60362,601 2-1
20-03-26 220,00--369,06-- -- --------0 --
20-03-26 240,00378,00349,36+28,64 +8,2% ----378,00378,001 9-1
20-03-26 250,00--339,46-- -- --------0 --
20-03-26 260,00--329,61-- -- --------0 --
20-03-26 280,00--309,93-- -- --------0 --
20-03-26 300,00272,45290,33-- -- ----272,50272,452 5-1
20-03-26 320,00--270,79+32,59 +12,0% --------0 --
20-03-262340,00172,68251,29+32,40 +12,9% ----172,68172,681 22-9
20-03-26 350,00173,41241,59-68,18 -28,2% ----173,41173,412 12-12
20-03-26 360,00223,57231,89-- -- ----223,57223,571 5-1
20-03-26 380,00136,25212,64-76,39 -35,9% ----136,25136,2510 20-11
20-03-26 400,00201,00193,70-- -- ----201,00200,006 8-1
20-03-26 420,00205,50174,82-- -- ----205,50205,501 6-1
20-03-26 440,00189,75156,37-- -- ----189,75189,753 6-1
20-03-26 450,0089,17147,37-58,20 -39,5% ----89,1789,171 30-12
20-03-26 460,00170,60138,64+31,96 +23,1% ----170,60153,502 9-1
20-03-26 470,00--129,97-- -- --------0 --
20-03-26148480,00154,61121,57+30,11 +24,8% ----154,61154,611 7-1
20-03-26 490,00103,97113,49-- -- ----103,97103,971 5-1
20-03-26249500,00133,65105,59+29,01 +27,5% ----133,65133,654 9-1
20-03-26 520,00107,0290,77+16,25 +17,9% ----107,02107,021 9-1
20-03-265540,0090,2577,17+25,44 +33,0% ----90,6090,252 9-1
20-03-26 550,0089,8570,78+19,07 +26,9% ----89,8589,851 9-1
20-03-26 560,0076,9064,70-- -- ----89,8076,902 8-1
20-03-26 580,0070,0053,80+16,20 +30,1% ----70,0065,002 9-1
20-03-26 600,0062,0044,38+17,62 +39,7% --67,0062,0051,7520 9-1
20-03-26 620,0053,0036,33+16,67 +45,9% ----53,0045,509 9-1
20-03-265640,0044,0029,46+14,18 +48,1% ----44,0044,002 9-1
20-03-26435650,0037,8326,62+13,02 +48,9% ----37,8332,704 9-1
20-03-26 660,0032,1523,92-- -- ----32,1532,151 6-1
20-03-2628680,0029,2919,28+10,18 +52,8% ----29,6426,307 9-1
20-03-26 700,0024,1015,45+8,65 +56,0% ----24,1019,009 9-1
20-03-26 720,0019,5912,45+7,14 +57,3% ----19,5917,054 9-1
20-03-26 760,0010,707,95+2,75 +34,6% ----10,7010,701 9-1
20-03-26 800,007,205,19+2,01 +38,7% ----7,207,202 9-1
20-03-26 900,002,502,11-- -- ----2,502,501 8-1
20-03-26 1.000,001,270,97-- -- ----1,271,273 8-1
20-03-26 1.200,000,480,32-- -- ----0,520,4843 8-1
19-06-26113140,00355,19449,41+33,74 +7,5% ----355,19355,116 25-9
19-06-26 160,00--429,80-- -- --------0 --
19-06-26 180,00338,94410,25-71,31 -17,4% ----338,94338,941 31-12
19-06-26 200,00214,12390,70-176,58 -45,2% ----214,54214,0457 2-9
19-06-261220,00204,00371,21+33,60 +9,1% ----204,00204,001 19-8
19-06-26 240,00263,36351,83-88,47 -25,1% ----263,36263,361 3-12
19-06-2631250,00276,11342,14+33,47 +9,8% ----276,11276,115 13-11
19-06-26 280,00213,00313,17-100,17 -32,0% ----213,00213,001 18-9
19-06-26 300,00322,75294,07-- -- ----322,75322,751 6-1
19-06-26 320,00--275,00-- -- --------0 --
19-06-26 340,00--256,06-- -- --------0 --
19-06-26 350,00192,50246,72-54,22 -22,0% ----192,50192,501 12-12
19-06-2642360,00156,20237,53+32,66 +13,7% ----156,20156,201 19-11
19-06-26 380,00187,00219,13-32,13 -14,7% ----187,00187,002 13-10
19-06-26 400,00182,02201,37-- -- ----182,02182,022 5-1
19-06-26 420,00217,83183,94-- -- ----217,83217,832 7-1
19-06-26 440,00200,33167,30-- -- ----200,33200,332 7-1
19-06-26 450,00172,49159,34-- -- ----172,49171,702 6-1
19-06-26 460,00163,95151,30-- -- ----167,50163,956 8-1
19-06-26 480,00157,25136,23+21,02 +15,4% ----157,25157,251 9-1
19-06-26 500,00143,50121,92+21,58 +17,7% ----143,95131,0016 9-1
19-06-26 550,00112,3290,12+22,20 +24,6% --150,00112,32107,1120 9-1
19-06-26 600,0084,6365,22+19,41 +29,8% ----84,6371,0031 9-1
19-06-26 650,0062,7946,20+16,59 +35,9% ----62,7952,5021 9-1
19-06-26191700,0044,5032,49+12,09 +37,2% ----44,5038,2535 9-1
19-06-26 750,0029,0022,80-- -- ----29,0026,802 8-1
19-06-26 800,0020,8016,04+4,76 +29,7% ----20,8018,152 9-1
19-06-26 900,0011,108,38+2,72 +32,5% ----11,1010,954 9-1
19-06-26 1.000,006,754,72+2,03 +43,0% ----6,755,607 9-1
19-06-26 1.200,002,502,14+0,36 +16,8% ----2,502,501 9-1
18-09-26 160,00397,63430,42-32,79 -7,6% ----397,63397,6317 9-12
18-09-261180,00343,69411,02+34,24 +8,3% ----343,69343,691 13-11
18-09-26 200,00421,50391,70-- -- ----421,50421,501 6-1
18-09-26 220,00--372,45-- -- --------0 --
18-09-26 240,00--353,30-- -- --------0 --
18-09-26 250,00--343,76-- -- --------0 --
18-09-261300,00232,68296,85+33,58 +11,3% ----232,68232,681 13-11
18-09-26 340,00222,25260,40-- -- ----222,25222,252 2-1
18-09-26 350,00182,85251,48-68,63 -27,3% ----182,85182,803 31-12
18-09-26 360,00175,08242,70-67,62 -27,9% ----175,08174,403 31-12
18-09-26 380,00192,85225,60-- -- ----192,98192,853 2-1
18-09-261400,00115,30209,25+31,40 +15,0% ----115,30113,802 24-11
18-09-264420,0097,36193,05+30,95 +16,0% ----97,3697,264 1-12
18-09-26 440,00112,50177,70-65,20 -36,7% ----112,50111,002 19-12
18-09-2618460,00144,23163,16+29,05 +17,8% ----144,23144,232 5-1
18-09-26 480,00161,79149,21-- -- ----161,79161,794 6-1
18-09-2620500,00147,79136,01+27,06 +19,9% ----147,79147,794 6-1
18-09-26 550,00131,62106,65-- -- ----131,62131,621 8-1
18-09-26 600,00103,0382,27+20,76 +25,2% ----103,03103,032 9-1
18-09-2672650,0072,0063,07+17,49 +27,7% ----80,1069,489 8-1
18-09-26 700,0057,2048,13-- -- ----57,2055,902 8-1
18-09-26 750,00--36,62-- -- --------0 --
18-09-2663800,0033,0027,91+9,17 +32,9% ----33,0033,002 9-1
18-09-26 900,0020,5016,55+3,95 +23,9% ----20,5019,603 9-1
18-09-26 1.000,0013,0010,12-- -- ----13,0013,001 7-1
18-09-26 1.200,005,854,59+1,26 +27,5% ----5,855,851 9-1
18-12-26 180,00--412,54-- -- --------0 --
18-12-26 200,00367,00393,59-26,59 -6,8% ----367,00367,005 10-12
18-12-26 220,00--374,79-- -- --------0 --
18-12-26 240,00233,35356,18-122,83 -34,5% ----233,35233,351 25-11
18-12-26 250,00306,00346,93-40,93 -11,8% ----306,00306,001 2-10
18-12-26 280,00352,00319,48-- -- ----352,00352,002 7-1
18-12-26 300,00230,25301,56-71,31 -23,6% ----230,25228,706 23-12
18-12-2678350,00220,00258,16+32,61 +12,6% ----220,00220,001 2-1
18-12-26 380,00--233,52-- -- --------0 --
18-12-26 400,00220,00217,92-- -- ----223,00220,009 8-1
18-12-261420,00167,50202,82+30,12 +14,9% ----167,50167,501 2-1
18-12-26 440,00212,49188,41-- -- ----212,49201,732 6-1
18-12-26 450,00196,00181,45-- -- ----196,00196,001 8-1
18-12-26 460,00--174,60-- -- --------0 --
18-12-26 480,00170,75161,37-- -- ----170,75170,751 8-1
18-12-26 500,00159,00148,95+10,05 +6,7% ----159,00159,001 9-1
18-12-26 550,00133,80120,63+13,17 +10,9% ----133,80133,801 9-1
18-12-26 600,00119,1096,74+22,36 +23,1% ----119,10103,9045 9-1
18-12-26 650,0091,1977,21+13,98 +18,1% ----91,1988,5117 9-1
18-12-26 700,0076,6561,68+14,97 +24,3% 20,60--78,2069,7573 9-1
18-12-26 750,00--49,19-- -- --------0 --
18-12-26194800,0050,3539,28+11,04 +28,1% ----50,3544,3525 9-1
18-12-26 900,0030,0025,05+4,95 +19,8% ----30,0030,001 9-1
18-12-26 1.000,0021,7516,40+5,35 +32,6% ----21,7519,404 9-1
18-12-26 1.200,009,657,97+1,68 +21,1% ----9,659,6011 9-1
18-06-27 200,00--398,47-- -- --------0 --
18-06-27 240,00396,00362,16+33,84 +9,3% ----396,00396,001 9-1
18-06-27 250,00--353,21+33,40 +9,5% --------0 --
18-06-27 300,00--309,64-- -- --------0 --
18-06-27 350,00204,00269,16-65,16 -24,2% ----204,00204,001 29-12
18-06-271400,00222,82232,06+30,09 +13,0% ----222,82222,821 5-1
18-06-27 450,00210,00198,44+11,56 +5,8% ----210,00210,001 9-1
18-06-27 500,00185,10168,43-- -- ----185,10185,101 6-1
18-06-2766600,00120,50118,35+22,24 +18,8% ----120,50120,501 8-1
18-06-27 700,0095,0083,52+11,48 +13,7% ----95,0095,001 9-1
18-06-27 800,0060,5058,16-- -- ----60,5060,501 6-1
18-06-27 900,0026,3041,17-14,87 -36,1% ----26,3026,301 12-12
18-06-27121.000,0031,9529,70+7,72 +26,0% ----31,9531,951 8-1
18-06-27 1.200,00--16,38+4,63 +28,3% --------0 --
17-12-27 200,00417,00401,71-- -- ----417,00417,001 6-1
17-12-27 240,00382,00367,27-- -- ----382,00382,001 6-1
17-12-27 250,00--358,85-- -- --------0 --
17-12-27 280,00199,00334,04-135,04 -40,4% ----199,00199,001 28-7
17-12-27 300,00231,38317,95-86,57 -27,2% ----231,44231,295 25-9
17-12-27 350,00244,00280,21-- -- ----244,00244,001 2-1
17-12-27 400,00273,71245,21+28,50 +11,6% ----273,71273,711 9-1
17-12-27 450,00180,00213,84-- -- ----180,00180,001 2-1
17-12-27 500,00191,00185,85-- -- ----191,00191,001 6-1
17-12-27 550,00164,00160,42-- -- ----164,00164,001 8-1
17-12-27 600,00149,64138,03-- -- ----149,64149,641 8-1
17-12-27 700,00121,11102,72+18,39 +17,9% ----121,11121,111 9-1
17-12-27 800,0085,0077,41+7,59 +9,8% ----85,0085,002 9-1
17-12-27 900,0068,0057,95+10,05 +17,3% ----68,0068,001 9-1
17-12-27 1.000,0051,6044,13-- -- ----51,6051,601 8-1
17-12-27 1.200,0032,0027,00+5,00 +18,5% ----32,0032,0011 9-1
15-12-282150,00282,25450,72+32,93 +7,3% ----282,25282,252 19-8
15-12-28 200,00246,36409,63-163,27 -39,9% ----246,36246,361 5-9
15-12-28 250,00--370,39-- -- --------0 --
15-12-28 280,00--348,35-- -- --------0 --
15-12-28 300,00333,15333,72-- -- ----333,15333,151 6-1
15-12-28 350,00--300,29+31,47 +10,5% --------0 --
15-12-2849400,00204,10269,38+30,10 +11,2% ----204,10204,102 20-11
15-12-28 450,00276,00241,06-- -- ----276,00276,001 7-1
15-12-28 500,00237,25215,70-- -- ----237,25237,251 7-1
15-12-28 550,00164,00192,68-- -- ----164,00164,001 2-1
15-12-2836600,00185,92172,46+23,66 +13,7% ----185,92185,921 9-1
15-12-28 700,00144,35138,42-- -- ----149,05144,352 8-1
15-12-28 800,00121,36110,55+10,81 +9,8% ----121,36121,363 9-1
15-12-2838900,00102,5089,59+15,17 +16,9% ----102,50102,002 9-1
15-12-28 1.000,0089,0073,92-- -- --100,0089,0085,1031 7-1
15-12-28 1.200,0054,5050,98-- -- ----60,0054,503 8-1
21-12-29 150,00293,80456,43-162,63 -35,6% ----293,80293,801 8-8
21-12-291200,00381,00417,93+34,21 +8,2% ----381,00381,001 6-10
21-12-29 250,00234,18382,32-148,14 -38,7% ----234,18234,181 10-9
21-12-29 280,00330,73361,87-31,14 -8,6% ----330,81330,732 10-12
21-12-29 300,00312,00349,27-37,27 -10,7% ----312,00312,001 6-10
21-12-29 350,00252,61318,31-65,70 -20,6% ----252,61252,613 16-12
21-12-29 400,00278,19290,01-- -- ----278,19276,003 5-1
21-12-29 450,00292,00264,27+27,73 +10,5% ----292,00287,402 9-1
21-12-2920500,00269,00241,03+26,14 +10,8% ----269,00269,001 7-1
21-12-2914550,00247,00219,96+27,05 +12,3% ----247,00247,001 7-1
21-12-29 600,00203,00200,58-- -- ----203,00203,001 8-1
21-12-2911700,00186,00167,86+23,02 +13,7% ----186,00186,005 9-1
21-12-29 800,00155,38141,39+13,99 +9,9% ----155,38155,382 9-1
21-12-29 900,0079,21118,55-39,34 -33,2% ----80,7379,2145 4-12
21-12-29 1.000,00116,90100,88-- -- ----116,90116,655 8-1
21-12-29 1.200,0087,3075,10+12,20 +16,2% ----87,3087,006 9-1
20-12-30 250,00--395,31-- -- --------0 --
20-12-30 300,00--363,28-- -- --------0 --
20-12-30 350,00--335,69-- -- --------0 --
20-12-30 400,00--309,54+28,74 +9,3% --------0 --
20-12-302450,00273,84286,04+27,58 +9,6% ----273,84273,842 5-1
20-12-30 500,00244,09263,75-- -- ----244,09244,091 5-1
20-12-305600,00213,41225,41+24,07 +10,7% ----213,41210,005 5-1
20-12-30 700,00211,96193,77-- -- ----211,96197,169 6-1
20-12-30 800,00182,23167,75+14,48 +8,6% ----182,23182,232 9-1
20-12-30 900,00153,95146,06-- -- ----153,95153,955 8-1
20-12-30251.000,00118,00128,09+16,66 +13,0% ----118,00116,0025 5-1
20-12-30 1.200,00112,0099,57-- -- ----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?