Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 836,60867,40-30,80 -3,6% 871,20836,40133.71717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-4-2026)
Totaal volume 1.660 (1.218 Calls, 442 Puts)
Totaal open interest bij opening 3.094 (2.101 Calls, 993 Puts)
Call / Put ratio 2,76
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 300,00--567,75-- -- --------0 --
15-05-26 350,00--517,81-- -- --------0 --
15-05-26 400,00--467,87-- -- --------0 --
15-05-26 440,00--427,92-- -- --------0 --
15-05-26 450,00--417,93-- -- --------0 --
15-05-26 460,00193,41407,94-- -- ----193,41193,411 20-3
15-05-26 480,00283,20387,97-- -- ----283,20283,201 16-4
15-05-26 500,00361,30367,99-- -- ----361,30361,301 24-4
15-05-263520,00272,87348,01-30,53 -8,8% ----272,87272,871 17-4
15-05-26 540,00193,29328,04-- -- ----193,29193,291 9-4
15-05-26 560,00175,49308,06-- -- ----175,49175,491 9-4
15-05-26 580,00196,58288,10-- -- 258,70262,70196,58196,581 17-4
15-05-26 600,00171,66268,15-- -- ----171,66171,661 16-4
15-05-26 620,00173,61248,23-- -- ----173,61173,611 21-4
15-05-26 640,00226,00228,38-- -- ----226,00226,001 24-4
15-05-2629660,00188,63208,72-30,16 -14,4% ----197,18188,633 15:43
15-05-26 680,00183,10189,09-5,99 -3,2% ----183,10183,101 11:47
15-05-26157700,00147,00169,65-29,78 -17,6% ----147,00146,002 15:55
15-05-26 720,00137,13150,40-13,27 -8,8% ----145,00137,134 15:31
15-05-26 740,00118,27131,53-13,26 -10,1% 103,80107,80121,55118,272 15:32
15-05-26 760,00106,23113,33-7,10 -6,3% ----106,78102,04416 14:52
15-05-26 780,0088,6895,87-7,19 -7,5% ----88,6886,223 11:15
15-05-26 800,0065,0079,60-14,60 -18,3% ----74,6065,0011 15:39
15-05-26 820,0046,9064,18-17,28 -26,9% 42,2545,4560,6146,908 15:45
15-05-2695840,0034,0050,61-19,55 -38,6% ----48,5034,008 16:52
15-05-26 860,0030,6038,92-8,32 -21,4% ----37,9030,6013 15:31
15-05-26 880,0017,0029,09-12,09 -41,6% ----23,2517,004 15:50
15-05-26 900,0012,4021,05-8,65 -41,1% ----16,7512,406 15:43
15-05-26 920,007,1014,68-7,58 -51,6% ----13,007,1015 17:28
15-05-26 960,003,006,55-3,55 -54,2% ----6,002,9128 17:15
15-05-26 1.000,001,752,63-0,88 -33,5% ----1,751,752 10:44
19-06-26 140,00715,00727,57-- -- ----715,00715,001 24-4
19-06-26 160,00490,52707,59-- -- ----490,52490,529 30-3
19-06-26 180,00470,60687,62-- -- ----470,60470,6010 30-3
19-06-26 200,00450,89667,64-- -- ----450,89450,1053 30-3
19-06-26 220,00647,50647,66-- -- ----647,50633,003 24-4
19-06-26 240,00411,54627,69-- -- ----411,54411,5419 30-3
19-06-26 250,00605,50617,70-- -- ----605,50604,503 24-4
19-06-26 280,00213,00587,74-374,74 -63,8% ----213,00213,001 18-9
19-06-26 300,00562,50567,76-- -- ----562,50562,501 24-4
19-06-26 320,00533,25547,78-- -- ----533,25533,251 24-4
19-06-26 340,00366,40527,81-- -- ----366,40366,401 18-2
19-06-26 350,00504,00517,82-- -- ----504,00504,001 24-4
19-06-2639360,00294,39507,83-30,67 -6,0% ----294,39294,392 30-3
19-06-26 380,00187,00487,86-300,86 -61,7% ----187,00187,002 13-10
19-06-26 400,00287,70467,89-- -- ----287,70287,701 3-3
19-06-26 420,00276,75447,94-- -- ----276,75276,752 19-1
19-06-26 440,00200,33428,01-- -- ----200,33200,332 7-1
19-06-26 450,00203,40418,07-- -- ----203,40203,406 27-3
19-06-26 460,00375,75408,15-- -- ----375,75375,172 22-4
19-06-26 480,00248,77388,34-- -- ----257,01246,458 24-2
19-06-26 500,00365,52368,59-3,07 -0,8% ----365,52365,526 11:31
19-06-26 520,00--348,86-- -- --------0 --
19-06-26 540,00240,73329,26-- -- ----240,73240,731 17-4
19-06-26 550,00282,11319,46-- -- --325,00306,00282,117 22-4
19-06-26 560,00--309,64-- -- --------0 --
19-06-26 580,00271,16290,16-- -- ----271,16271,161 22-4
19-06-26 600,00246,85270,81-- -- ----246,85246,851 23-4
19-06-26 620,00146,30251,51-- -- ----146,30146,301 15-4
19-06-26 640,0073,90232,51-- -- 204,25208,2573,9073,901 1-4
19-06-26 650,00206,40223,03-16,63 -7,5% ----209,64206,402 15:40
19-06-26 660,00148,75213,58-- -- ----148,75148,751 21-4
19-06-2637680,00173,24195,31-28,33 -14,5% ----173,24173,241 22-4
19-06-26502700,00165,68177,32-27,81 -15,7% ----170,00165,682 15:31
19-06-26 720,00151,89159,74-7,85 -4,9% ----151,89151,891 12:12
19-06-26 740,00130,33142,95-12,62 -8,8% ----130,33130,331 15:31
19-06-26 750,00114,50134,92-20,42 -15,1% ----125,00114,504 16:22
19-06-26 760,00118,30127,07-- -- ----118,30118,301 24-4
19-06-26 780,00105,08111,99-6,91 -6,2% 88,7591,90105,50104,454 14:52
19-06-26 800,0088,5597,77-9,22 -9,4% ----94,5887,009 15:26
19-06-26 820,0079,0084,65-5,65 -6,7% ----79,0079,002 10:57
19-06-26 840,0062,0072,27-10,27 -14,2% ----62,0062,005 15:32
19-06-26 850,0065,0066,67-- -- ----65,0058,7042 24-4
19-06-26 860,0047,9061,25-13,35 -21,8% ----60,0047,905 15:45
19-06-26 880,0042,5451,25-8,71 -17,0% ----50,0042,5417 15:39
19-06-26 900,0030,7542,50-11,75 -27,6% ----39,4130,7511 17:03
19-06-2662920,0024,5035,17-11,69 -33,2% ----26,5024,502 17:28
19-06-26 960,0020,0223,24-3,22 -13,9% 0,10--20,0220,021 11:04
19-06-261331.000,0014,2014,77-5,78 -39,1% 8,0511,3014,2012,254 24-4
19-06-26 1.100,003,454,30-0,85 -19,8% ----3,453,451 10:02
19-06-261181.200,001,621,69-1,08 -63,9% ----1,621,502 24-4
19-06-26 1.400,00--0,29-- -- --------0 --
17-07-26 400,00--468,50-- -- --------0 --
17-07-26 450,00--419,11-- -- --------0 --
17-07-26 520,00--350,96-- -- --------0 --
17-07-26 560,00--312,59-- -- --------0 --
17-07-26 600,00--274,86-- -- --------0 --
17-07-26 640,00--237,79-- -- --------0 --
17-07-26 660,00203,67219,96-16,29 -7,4% ----203,67203,671 15:40
17-07-26 680,00140,50202,48-- -- ----140,50140,501 21-4
17-07-26 700,00120,96185,58-- -- ----120,96120,961 21-4
17-07-26 720,00140,73168,99-- -- ----140,73140,732 22-4
17-07-26 740,00145,69153,31-7,62 -5,0% ----145,69145,691 12:12
17-07-26 760,00--138,14-- -- --------0 --
17-07-261780,0074,61123,96-22,88 -18,5% ----74,6174,611 21-4
17-07-26 800,00102,95110,33-7,38 -6,7% ----102,95102,953 12:30
17-07-264820,0094,0097,80-20,28 -20,7% ----94,0094,002 12:57
17-07-26 840,0077,6985,95-- -- ----77,6977,691 24-4
17-07-26 860,0070,0075,25-5,25 -7,0% ----70,0070,002 12:40
17-07-26 880,0061,5065,36-- -- ----61,5061,501 24-4
17-07-26 900,0054,7956,68-- -- ----54,7951,572 24-4
17-07-26 920,0047,1448,67-- -- ----47,1443,193 24-4
17-07-26 960,0029,4835,52-6,04 -17,0% ----29,4829,481 15:39
17-07-26 1.000,0024,8525,29-0,44 -1,7% ----24,8524,851 09:01
17-07-26 1.100,007,6010,15-2,55 -25,1% ----8,907,607 15:45
18-09-26 160,00397,63707,59-309,96 -43,8% ----397,63397,6317 9-12
18-09-26 180,00343,69687,61-343,92 -50,0% ----343,69343,691 13-11
18-09-26 200,00421,50667,64-- -- ----421,50421,501 6-1
18-09-26 220,00--647,72-- -- --------0 --
18-09-26 240,00--627,90-- -- --------0 --
18-09-26 250,00--618,05-- -- --------0 --
18-09-26 300,00232,68569,23-336,55 -59,1% ----232,68232,681 13-11
18-09-26 340,00421,11530,31-- -- ----421,11421,111 14-4
18-09-26 350,00402,00520,61-- -- ----402,00402,001 13-4
18-09-2614360,00175,08510,91-30,09 -5,9% ----175,08174,403 31-12
18-09-26 380,00192,85491,61-- -- ----192,98192,853 2-1
18-09-26 400,00300,50472,28-- -- ----300,50300,501 10-2
18-09-26 420,00307,76453,07-- -- ----307,76301,672 21-1
18-09-26 440,00252,50433,97-- -- ----252,50252,502 3-3
18-09-26 460,00409,00414,97-- -- ----409,00409,002 24-4
18-09-267480,00271,04395,98-29,63 -7,5% ----271,04271,041 26-2
18-09-2623500,00354,00377,23-29,52 -7,8% ----354,00354,001 23-4
18-09-26 550,00330,00331,06-1,06 -0,3% ----330,00330,001 13:29
18-09-26 600,00281,50286,34-- -- ----281,50281,502 24-4
18-09-26 650,00242,59244,19-1,60 -0,7% ----242,59242,591 09:09
18-09-26 700,00197,00204,65-7,65 -3,7% ----197,00197,001 12:30
18-09-26 750,00141,25168,48-- -- ----141,25141,256 23-4
18-09-26 800,00132,75136,33-- -- 62,00--132,75132,751 24-4
18-09-26 850,0092,70108,15-15,45 -14,3% ----100,0092,703 17:17
18-09-26 900,0073,0084,23-11,23 -13,3% ----73,0073,001 16:04
18-09-26 950,0055,9065,12-9,22 -14,2% ----55,9055,901 15:57
18-09-261041.000,0040,6049,41-11,04 -22,3% ----40,6040,601 17:09
18-09-26 1.200,0011,5514,75-3,20 -21,7% ----13,4011,553 17:10
18-09-26 1.400,004,254,68-- -- ----4,254,203 24-4
18-09-26 1.600,001,702,06-0,36 -17,5% --2,152,051,5916 17:28
18-12-26 180,00--689,27-- -- --------0 --
18-12-2626200,00509,50669,82-30,10 -4,5% ----509,50509,505 21-1
18-12-26 220,00--650,44-- -- --------0 --
18-12-26 240,00521,15631,02-- -- ----521,15521,151 14-4
18-12-26 250,00408,52621,37-- -- ----408,52408,4731 30-3
18-12-26 280,00380,94592,49-- -- ----380,94380,7029 30-3
18-12-26 300,00382,42573,32-- -- ----382,88382,422 7-4
18-12-26 350,00520,50525,68-- -- ----520,50520,501 24-4
18-12-26 380,00312,50497,38-- -- ----312,50312,504 3-3
18-12-26 400,00472,15478,63-- -- ----472,15471,252 24-4
18-12-26 420,00441,22460,05-- -- ----441,29441,223 22-4
18-12-264440,00433,53441,65-29,42 -6,7% ----433,53433,531 09:36
18-12-26 450,00414,60432,40-- -- ----415,50414,602 22-4
18-12-26 460,00247,00423,29-- -- ----247,00247,004 3-3
18-12-26 480,00393,00405,21-12,21 -3,0% ----397,05391,1526 10:18
18-12-26228500,00375,65387,44-28,76 -7,4% ----379,33375,159 10:17
18-12-26 550,00324,63344,10-19,47 -5,7% ----336,10324,63422 15:43
18-12-26 600,00291,95302,47-10,52 -3,5% ----291,95291,951 09:41
18-12-26 650,00258,50263,51-- -- ----258,50258,502 24-4
18-12-26 700,00217,35227,07-9,72 -4,3% ----217,35215,703 10:10
18-12-26 750,00188,29194,00-- -- ----188,29188,291 24-4
18-12-26 800,00148,00164,67-16,67 -10,1% ----164,50148,004 15:45
18-12-26 850,00133,52137,87-4,35 -3,2% ----133,52133,507 11:31
18-12-26 900,00108,50114,46-5,96 -5,2% 80,00--108,50108,502 15:16
18-12-26 950,0089,5094,63-5,13 -5,4% ----89,5089,501 09:33
18-12-26 1.000,0070,0077,69-7,69 -9,9% ----74,0070,007 15:40
18-12-262861.200,0029,0033,52-6,64 -19,8% ----32,3029,009 16:10
18-12-26 1.400,0013,0513,89-- -- ----13,0513,051 24-4
18-12-26 1.600,00--6,44-- -- --------0 --
19-03-27 250,00606,86625,32-- -- 596,65600,65606,86606,861 22-4
19-03-27 300,00--578,27-- -- --------0 --
19-03-27 350,00518,00531,82-- -- ----518,00518,001 24-4
19-03-27 400,00467,99486,16-- -- ----467,99451,422 23-4
19-03-27 460,00427,25432,73-5,48 -1,3% ----427,25427,2510 12:55
19-03-27 480,00--415,48-- -- --------0 --
19-03-27 500,00379,97398,40-- -- ----379,97379,972 22-4
19-03-27 550,00177,35357,29-- -- ----180,00177,3523 2-4
19-03-27 600,00224,95318,17-- -- ----224,95224,953 13-4
19-03-274650,00203,45281,39-25,12 -8,9% ----203,45203,451 16-4
19-03-27 700,00174,20247,36-- -- ----174,20174,201 17-4
19-03-27 750,00202,00215,91-- -- ----202,00202,001 22-4
19-03-27 800,00189,00187,83+1,17 +0,6% ----189,00178,952 13:34
19-03-27 850,00162,26161,81+0,45 +0,3% ----162,26162,261 13:38
19-03-27 900,00138,76139,12-0,36 -0,3% ----138,76138,761 13:38
19-03-27 950,00--118,80-- -- --------0 --
19-03-27 1.000,0091,46101,13-- -- ----91,4691,461 22-4
19-03-27 1.200,0045,4951,85-- -- ----45,4941,522 23-4
19-03-27 1.400,0022,8526,19-3,34 -12,8% ----25,4522,8516 16:10
19-03-27 1.600,00--13,76-- -- --------0 --
18-06-27 200,00476,12674,03-- -- ----476,12476,121 5-2
18-06-27 240,00459,25636,93-- -- ----459,25459,251 16-1
18-06-27 250,00612,80627,68-- -- ----612,80612,803 24-4
18-06-27 300,00405,50581,73-- -- ----405,50405,501 16-1
18-06-2710350,00462,00536,42-29,61 -5,5% ----462,00462,001 21-4
18-06-276400,00470,00492,03-29,14 -5,9% ----470,00470,002 23-4
18-06-27 450,00319,14449,14-- -- ----319,14319,141 22-1
18-06-27 500,00382,70407,74-- -- ----382,70382,701 22-4
18-06-27 600,00254,00331,09-- -- ----254,00250,002 17-4
18-06-27 700,00246,83263,58-- -- ----246,83235,107 23-4
18-06-27 800,00202,50205,68-- -- ----202,50202,505 24-4
18-06-27 900,00155,00159,06-- -- 94,90--155,00155,001 24-4
18-06-27 1.000,00116,45121,39-4,94 -4,1% ----116,45116,454 09:34
18-06-27 1.200,0062,5069,87-- -- 58,4563,0562,5062,5010 22-4
18-06-2711.400,0034,1439,79-6,75 -17,0% ----34,1434,141 22-4
18-06-27 1.600,0018,0023,19-- -- ----21,5018,0011 22-4
18-06-27 2.000,00--9,74-- -- --------0 --
17-12-27 200,00517,86679,59-- -- ----517,86517,455 26-1
17-12-27 240,00382,00643,35-29,96 -4,7% ----382,00382,001 6-1
17-12-27 250,00618,50634,40-- -- ----618,50618,501 24-4
17-12-27 280,00428,60607,69-- -- ----429,75428,604 16-1
17-12-27 300,00419,00590,04-- -- ----419,00419,001 19-1
17-12-2711350,00410,85546,82-29,42 -5,4% ----410,85410,851 9-4
17-12-27 400,00504,29505,02-0,73 -0,1% ----504,29504,291 13:52
17-12-27 450,00444,79464,87-- -- ----444,79444,791 23-4
17-12-27 500,00426,19426,49-0,30 -0,1% ----426,19426,191 13:52
17-12-27 550,00386,75388,53-- -- ----386,75386,751 24-4
17-12-27 600,00335,95354,48-- -- ----335,95335,951 23-4
17-12-27 700,00275,00293,52-18,52 -6,3% ----293,00275,009 16:26
17-12-27 800,00223,70240,08-- -- ----225,10223,7037 23-4
17-12-27 900,00184,45195,18-- -- ----184,45168,6532 23-4
17-12-27 1.000,00153,15158,09-4,94 -3,1% ----153,15153,155 09:37
17-12-271421.200,0098,00103,58-12,46 -12,0% ----98,0098,001 09:43
17-12-27 1.400,0061,0068,03-7,03 -10,3% ----61,0061,001 16:52
17-12-27 1.600,0041,0044,96-- -- ----41,0038,004 22-4
17-12-27 2.000,00--21,80-- -- --------0 --
15-12-28 150,00471,75729,65-- -- ----471,75471,751 14-1
15-12-28 200,00246,36686,71-440,35 -64,1% ----246,36246,361 5-9
15-12-28 250,00--644,96-- -- --------0 --
15-12-28 280,00--620,08-- -- --------0 --
15-12-28 300,00570,00603,95-- -- ----570,00570,001 23-4
15-12-28 350,00--564,24-- -- --------0 --
15-12-28 400,00204,10526,70-322,60 -61,2% ----204,10204,102 20-11
15-12-28 450,00476,70491,46-- -- ----476,70476,701 22-4
15-12-28 500,00286,30459,43-- -- 423,55443,10286,30286,301 7-4
15-12-28 550,00341,00426,48-- -- ----341,00341,001 15-4
15-12-28 600,00307,43396,32-- -- ----307,43306,107 14-4
15-12-28 700,00336,98341,52-- -- ----336,98336,981 24-4
15-12-2836800,00283,00293,51-23,01 -7,8% ----283,00283,001 24-4
15-12-28 900,00237,23252,11-- -- ----237,23237,231 23-4
15-12-28 1.000,00211,80216,32-4,52 -2,1% 192,45206,60211,80211,8015 09:37
15-12-28 1.200,00153,00160,78-- -- ----153,00142,6017 23-4
15-12-28 1.400,00116,55120,49-3,94 -3,3% ----116,55116,5510 09:36
15-12-28 1.600,0084,0091,48-- -- ----84,0084,003 23-4
15-12-28 2.000,00--55,04-- -- 44,0054,85----0 --
21-12-29 150,00586,95733,70-- -- ----586,95586,646 24-2
21-12-29 200,00381,00693,88-312,88 -45,1% ----381,00381,001 6-10
21-12-29 250,00234,18656,20-422,02 -64,3% ----234,18234,181 10-9
21-12-29 280,00393,00632,31-- -- ----393,00393,003 31-3
21-12-297300,00409,15619,04-28,98 -4,7% 579,60606,30409,15409,151 15-1
21-12-295350,00252,61583,54-28,92 -5,0% ----252,61252,613 16-12
21-12-29 400,00477,38548,04-- -- ----477,38477,381 17-4
21-12-297450,00375,00516,02-26,87 -5,2% ----375,00375,003 29-1
21-12-29 500,00417,38485,84-- -- ----417,38417,381 17-4
21-12-29 550,00452,00457,09-5,09 -1,1% ----452,00452,002 10:59
21-12-29 600,00345,00429,84-- -- ----345,00345,001 15-4
21-12-29 700,00353,40380,95-- -- ----363,00346,503 22-4
21-12-29 800,00305,25336,80-- -- ----305,25305,251 22-4
21-12-29 900,00279,72298,55-- -- ----279,72279,722 22-4
21-12-29 1.000,00213,06264,57-- -- ----213,06213,0610 21-4
21-12-29 1.200,00117,50208,80-- -- ----117,50117,501 29-1
21-12-29 1.400,00--167,11-- -- --------0 --
21-12-29 1.600,00--135,28-- -- --------0 --
21-12-29 2.000,0085,7991,26-5,47 -6,0% ----85,7985,791 17:07
20-12-30 250,00--659,38-- -- --------0 --
20-12-30 300,00--626,19-- -- --------0 --
20-12-30 350,00--596,16-- -- --------0 --
20-12-30 400,00--567,80-- -- --------0 --
20-12-30 450,00273,84538,07-- -- ----273,84273,842 5-1
20-12-30 500,00325,00509,73-- -- ----325,00325,007 2-4
20-12-30 600,00428,30457,87-- -- ----428,30428,304 22-4
20-12-30 700,00406,41412,19-- -- ----406,41406,414 24-4
20-12-30 800,00348,45371,18-- -- ----348,45348,454 22-4
20-12-30 900,00185,62334,90-- -- ----185,62185,625 30-3
20-12-30 1.000,00297,21303,01-- -- 272,85298,90297,21297,214 24-4
20-12-30 1.200,00230,00249,05-- -- ----230,00230,008 23-4
20-12-30 1.400,00--208,56-- -- --------0 --
20-12-30 1.600,00112,00175,04-- -- ----112,00110,005 13-3
20-12-30 2.000,00118,89127,18-8,29 -6,5% 107,50128,80118,89118,891 17:07
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?