Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 714,20707,00+7,20 +1,0% 715,00697,20176.41917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-2-2026)
Totaal volume 856 (425 Calls, 431 Puts)
Totaal open interest bij opening 543 (174 Calls, 369 Puts)
Call / Put ratio 0,99
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 140,00--597,82-- -- --------0 --
20-03-26 160,00--577,85-- -- --------0 --
20-03-26 180,00--557,88-- -- --------0 --
20-03-26 200,00362,60537,91-- -- ----362,60362,601 2-1
20-03-26 220,00--517,94-- -- --------0 --
20-03-26 240,00378,00497,97-- -- ----378,00378,001 9-1
20-03-26 250,00--487,99-- -- --------0 --
20-03-26 260,00--478,00-- -- --------0 --
20-03-26 280,00--458,03-- -- --------0 --
20-03-26 300,00393,64438,07-- -- ----394,41392,8615 10-2
20-03-26 320,00--418,10-- -- --------0 --
20-03-26 340,00344,29398,14-- -- ----344,29344,253 16-1
20-03-26 350,00370,45388,17-- -- ----370,45370,453 29-1
20-03-26 360,00223,57378,20-- -- ----223,57223,571 5-1
20-03-26 380,00329,00358,29-- -- ----329,00329,001 20-1
20-03-26 400,00288,00338,43-- -- ----290,00288,002 17-2
20-03-26 420,00265,32318,56-- -- ----265,32265,321 17-2
20-03-26 440,00269,44298,84-- -- ----269,44269,441 19-2
20-03-26 450,00227,36288,94-- -- ----227,36227,361 17-2
20-03-26 460,00274,98279,03-- -- ----274,98274,981 24-2
20-03-26 470,00216,00269,13-- -- ----216,00216,001 17-2
20-03-26 480,00219,23259,11-- -- ----219,23219,232 23-1
20-03-26 490,00201,00249,23-- -- ----201,00201,001 15-1
20-03-26 500,00233,50239,49-- -- ----233,50230,802 25-2
20-03-26 520,00157,82219,84-- -- ----157,82157,821 17-2
20-03-26 540,00169,25200,22-- -- ----169,25169,251 19-2
20-03-26 550,00191,30190,50+0,80 +0,4% ----191,30191,305 26-2
20-03-26 560,00155,00180,80-- -- ----155,00155,0013 20-2
20-03-26 580,00161,00161,55-0,55 -0,3% ----161,00161,003 26-2
20-03-26 600,00143,30142,62+0,68 +0,5% ----143,30143,305 26-2
20-03-26 620,00106,00124,23-- -- ----106,00106,001 24-2
20-03-26 640,0085,48106,56-21,08 -19,8% ----85,4885,481 26-2
20-03-26 650,0069,1797,95-28,78 -29,4% ----100,4969,176 26-2
20-03-26 660,0086,6490,02-3,38 -3,8% ----91,9086,643 26-2
20-03-26 680,0069,5074,43-- -- ----69,5061,5011 24-2
20-03-26 700,0042,0060,38-18,38 -30,4% ----60,1042,008 26-2
20-03-26 720,0031,0047,99-16,99 -35,4% ----48,4529,5017 26-2
20-03-26 740,0022,8037,22-14,42 -38,7% ----38,5021,2060 26-2
20-03-26 760,0017,0028,42-11,42 -40,2% ----29,0015,0036 26-2
20-03-26 780,0011,8021,57-9,77 -45,3% --13,2016,6010,7510 26-2
20-03-26 800,008,5015,83-7,33 -46,3% 0,10--15,807,6027 26-2
20-03-26 840,004,008,21-4,21 -51,3% ----8,004,0011 26-2
20-03-26 880,002,224,08-1,86 -45,6% ----2,351,905 26-2
20-03-26 900,001,882,98-1,10 -36,9% ----2,051,882 26-2
20-03-26 920,001,382,12-0,74 -34,9% ----2,001,3822 26-2
20-03-26 1.000,000,520,67-- -- ----0,520,522 24-2
20-03-26 1.200,000,300,03-- -- ----0,300,2520 9-2
17-04-26 250,00--488,73-- -- --------0 --
17-04-26 300,00--439,02-- -- --------0 --
17-04-26 350,00--389,62-- -- --------0 --
17-04-26 400,00--340,21-- -- --------0 --
17-04-26 420,00265,95320,53-- -- ----265,95265,952 17-2
17-04-26 440,00249,70301,05-- -- ----249,70249,701 6-2
17-04-26 460,00277,98281,42-- -- ----277,98277,981 24-2
17-04-26 480,00230,66261,94-- -- ----230,66230,661 20-2
17-04-26 500,00--242,44-- -- --------0 --
17-04-26 520,00--223,19-- -- --------0 --
17-04-26 540,00--204,21-- -- --------0 --
17-04-26 560,00--185,40-- -- --------0 --
17-04-26 580,00166,90167,25-0,35 -0,2% ----166,90166,903 26-2
17-04-26 600,00135,00149,52-- -- ----135,00135,002 24-2
17-04-26 620,00104,75132,60-- -- ----104,75104,755 20-2
17-04-26 640,0092,00116,68-24,68 -21,2% ----92,0092,001 26-2
17-04-26 660,0099,00101,28-- -- ----99,0099,001 25-2
17-04-26 680,0066,0587,21-21,16 -24,3% ----83,0062,0013 26-2
17-04-26 700,0056,6074,30-17,70 -23,8% ----70,1056,603 26-2
17-04-26 720,0042,2062,52-20,32 -32,5% --55,0049,9042,204 26-2
17-04-26 740,0052,2052,01+0,19 +0,4% ----52,2052,201 26-2
17-04-26 760,0039,2043,17-- -- ----39,2038,753 25-2
17-04-26 780,0035,6935,20+0,49 +1,4% ----35,6935,691 26-2
17-04-26 800,0021,3028,56-7,26 -25,4% ----27,7021,3018 26-2
17-04-26 840,0011,4018,46-7,06 -38,2% ----17,7511,404 26-2
17-04-26 880,007,9511,77-3,82 -32,5% ----7,957,951 26-2
17-04-2610920,004,357,42-2,76 -37,2% ----5,354,352 26-2
15-05-26 350,00--391,12-- -- --------0 --
15-05-26 400,00--342,22-- -- --------0 --
15-05-26 450,00--293,80-- -- --------0 --
15-05-26 480,00--265,00-- -- --------0 --
15-05-26 500,00--246,13-- -- --------0 --
15-05-26 520,00--227,45-- -- --------0 --
15-05-26 560,00--191,40-- -- --------0 --
15-05-26 580,00152,07174,24-- -- ----152,07152,071 23-2
15-05-26 600,00--157,58-- -- --------0 --
15-05-26 620,00--141,79-- -- --------0 --
15-05-26 640,00--126,63-- -- --------0 --
15-05-26 660,00--112,54-- -- --------0 --
15-05-26 680,0088,9299,66-- -- ----88,9288,921 24-2
15-05-26 700,0085,0087,45-2,45 -2,8% ----85,0085,001 26-2
15-05-26 720,0067,0076,28-9,28 -12,2% ----70,0067,003 26-2
15-05-26 740,00--66,18-- -- --------0 --
15-05-26 760,0044,4057,29-14,09 -24,6% ----57,5544,403 26-2
15-05-26 780,00--49,18-- -- --------0 --
15-05-26 800,0032,0042,09-10,09 -24,0% ----42,2032,002 26-2
15-05-26 840,00--30,46-- -- --------0 --
15-05-26 880,00--21,67-- -- --------0 --
15-05-26 920,00------ -- --------0 --
19-06-26 140,00355,19598,71-243,52 -40,7% ----355,19355,116 25-9
19-06-2638160,00--578,88-28,97 -5,0% --------0 --
19-06-26 180,00338,94559,08-220,14 -39,4% ----338,94338,941 31-12
19-06-26 200,00513,70539,27-- -- ----513,70513,701 20-2
19-06-26 220,00204,00519,51-315,51 -60,7% ----204,00204,001 19-8
19-06-26 240,00263,36499,81-236,45 -47,3% ----263,36263,361 3-12
19-06-26 250,00276,11489,96-213,85 -43,6% ----276,11276,115 13-11
19-06-26 280,00213,00460,46-247,46 -53,7% ----213,00213,001 18-9
19-06-26 300,00322,75440,83-- -- ----322,75322,751 6-1
19-06-26 320,00359,33421,28-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40401,74-- -- ----366,40366,401 18-2
19-06-26 350,00315,51391,95-- -- ----315,51315,516 15-1
19-06-26 360,00318,00382,22-- -- ----318,00318,001 15-1
19-06-26 380,00187,00362,82-175,82 -48,5% ----187,00187,002 13-10
19-06-26 400,00308,50343,47-34,97 -10,2% ----344,50308,502 26-2
19-06-26 420,00276,75324,21-- -- ----276,75276,752 19-1
19-06-26 440,00200,33305,13-- -- ----200,33200,332 7-1
19-06-26 450,00270,42295,66-- -- ----270,42270,421 2-2
19-06-26 460,00287,15286,21+0,94 +0,3% ----287,15287,151 26-2
19-06-26 480,00248,77267,41-- -- ----257,01246,458 24-2
19-06-26 500,00243,10248,88-- -- ----243,10243,101 25-2
19-06-26 550,00185,43204,68-- -- --250,00185,43172,013 20-2
19-06-26 600,00163,00164,14-1,14 -0,7% ----163,00163,002 26-2
19-06-26 650,00109,21128,09-- -- ----109,21104,0416 20-2
19-06-26 700,0081,0096,80-15,80 -16,3% ----90,0078,006 26-2
19-06-26 720,0066,7086,22-19,52 -22,6% ----66,7066,701 26-2
19-06-26 750,0072,0071,64+0,36 +0,5% ----72,0072,001 26-2
19-06-26 800,0048,0052,19-- -- ----48,0048,001 25-2
19-06-26 850,0026,4037,49-- -- ----29,0026,403 20-2
19-06-26 900,0020,9026,69-5,79 -21,7% ----20,9020,901 26-2
19-06-26 1.000,0013,1513,49-0,34 -2,5% ----13,1513,151 26-2
19-06-26 1.200,002,763,96-- -- ----2,762,765 23-2
19-06-26 1.400,00------ -- --------0 --
18-09-26 160,00397,63579,44-181,81 -31,4% ----397,63397,6317 9-12
18-09-26 180,00343,69559,80-216,11 -38,6% ----343,69343,691 13-11
18-09-26 200,00421,50540,22-- -- ----421,50421,501 6-1
18-09-26 220,00--520,74-- -- --------0 --
18-09-26 240,00--501,29-- -- --------0 --
18-09-26 250,00--491,59-- -- --------0 --
18-09-26 300,00232,68443,38-210,70 -47,5% ----232,68232,681 13-11
18-09-26 340,00342,72405,23-- -- ----342,72342,722 15-1
18-09-26 350,00396,65395,70-- -- ----396,65396,651 25-2
18-09-26 360,00175,08386,27-211,19 -54,7% ----175,08174,403 31-12
18-09-26 380,00192,85367,47-- -- ----192,98192,853 2-1
18-09-26 400,00300,50348,87-- -- ----300,50300,501 10-2
18-09-26 420,00307,76330,38-- -- ----307,76301,672 21-1
18-09-26 440,00112,50312,22-199,72 -64,0% ----112,50111,002 19-12
18-09-26 460,00295,65294,45+1,20 +0,4% ----295,65295,651 26-2
18-09-26 480,00271,04276,88-5,84 -2,1% ----271,04271,041 26-2
18-09-26 500,00259,38259,91-- -- ----259,38259,382 28-1
18-09-26 550,00204,95219,54-- -- ----204,95204,951 24-2
18-09-26 600,00182,00182,75-0,75 -0,4% ----182,00182,001 26-2
18-09-26 650,00128,61149,78-- -- ----128,61128,612 23-2
18-09-26 700,00103,50120,91-17,41 -14,4% ----103,50103,502 26-2
18-09-26 750,0092,5096,56-- -- ----92,5090,706 25-2
18-09-26 800,0075,8576,77-- -- ----75,8575,851 25-2
18-09-26 850,0048,8560,76-- -- ----48,8548,754 19-2
18-09-26 900,0038,5047,73-9,23 -19,3% ----38,5038,502 26-2
18-09-26 1.000,0024,7029,41-4,71 -16,0% ----24,7023,202 26-2
18-09-261091.200,0010,1511,46-2,20 -19,2% ----10,1510,151 25-2
18-09-26 1.400,00------ -- --------0 --
18-12-26 180,00--561,60-- -- --------0 --
18-12-26 200,00509,50542,35-- -- ----509,50509,505 21-1
18-12-26 220,00--523,20-- -- --------0 --
18-12-26 240,00473,95504,12-- -- ----473,95473,951 30-1
18-12-26 250,00306,00494,62-188,62 -38,1% ----306,00306,001 2-10
18-12-26 280,00352,00466,24-- -- ----352,00352,002 7-1
18-12-26 300,00230,25447,40-217,15 -48,5% ----230,25228,706 23-12
18-12-26 350,00220,00401,01-- -- ----220,00220,001 2-1
18-12-26 380,00--373,68-- -- --------0 --
18-12-26 400,00318,00355,85-- -- ----318,00318,006 13-2
18-12-26 420,00339,22338,30+0,92 +0,3% ----339,22339,221 26-2
18-12-26 440,00212,49320,97-- -- ----212,49201,732 6-1
18-12-26 450,00295,00312,52-- -- ----295,00295,002 24-2
18-12-26 460,00--304,19-- -- --------0 --
18-12-26 480,00259,83287,79-- -- ----259,83259,831 26-1
18-12-26 500,00254,00271,66-17,66 -6,5% ----254,00254,001 26-2
18-12-26 550,00217,00234,03-17,03 -7,3% ----217,00217,001 26-2
18-12-26 600,00195,85199,64-- -- ----195,85195,851 25-2
18-12-26 650,00149,10168,61-19,51 -11,6% ----168,00149,1012 26-2
18-12-26 700,00125,55141,14-15,59 -11,0% ----140,20117,2551 26-2
18-12-26 750,00100,00117,49-17,49 -14,9% ----118,0099,054 26-2
18-12-26 800,0080,0097,72-17,72 -18,1% ----80,0080,002 26-2
18-12-26 850,0077,1580,82-- -- ----77,1577,053 25-2
18-12-26 900,0065,8966,68-- -- 43,00--65,8965,891 25-2
18-12-26 1.000,0037,0045,27-8,27 -18,3% ----45,5037,002 26-2
18-12-26 1.200,0018,0021,28-3,28 -15,4% ----20,7518,002 26-2
18-12-26 1.400,00------ -- --------0 --
18-06-27 200,00476,12546,82-- -- ----476,12476,121 5-2
18-06-27 240,00459,25509,75-- -- ----459,25459,251 16-1
18-06-27 250,00471,16500,53-- -- ----471,16470,895 21-1
18-06-27 300,00405,50455,14-- -- ----405,50405,501 16-1
18-06-27 350,00367,00411,09-- -- ----367,00367,001 10-2
18-06-272400,00370,27368,84-27,54 -7,5% ----370,27370,271 26-2
18-06-27 450,00319,14329,06-- -- ----319,14319,141 22-1
18-06-27 500,00252,80292,21-- -- ----252,80252,801 16-2
18-06-27 600,00221,54226,62-5,08 -2,2% ----221,54221,541 26-2
18-06-27 700,00153,00172,65-19,65 -11,4% ----153,00153,003 26-2
18-06-27 800,00123,82130,35-- -- ----123,82123,822 25-2
18-06-27 900,0083,7597,90-14,15 -14,5% ----98,7183,7511 26-2
18-06-27 1.000,0071,9973,78-- -- ----71,9968,832 25-2
18-06-27 1.200,0035,4342,24-6,81 -16,1% ----35,4335,431 26-2
18-06-27 1.600,0014,5015,95-- -- ----14,5014,502 25-2
17-12-27 200,00517,86551,12-- -- ----517,86517,455 26-1
17-12-27 240,00382,00515,61-- -- ----382,00382,001 6-1
17-12-27 250,00455,00506,76-- -- ----455,00454,0010 16-1
17-12-27 280,00428,60480,24-- -- ----429,75428,604 16-1
17-12-27 300,00419,00463,09-- -- ----419,00419,001 19-1
17-12-27 350,00382,99421,73-- -- ----382,99382,991 17-2
17-12-27 400,00363,45382,32-- -- ----363,45363,116 24-2
17-12-27 450,00288,50344,88-- -- ----288,50288,501 17-2
17-12-27 500,00270,00310,20-- -- ----270,00270,003 16-2
17-12-27 550,00257,51278,09-- -- ----257,51257,511 23-2
17-12-27 600,00222,00248,25-- -- ----222,00222,005 21-1
17-12-27 700,00178,00196,58-18,58 -9,5% ----178,00178,003 26-2
17-12-27 800,00154,55156,72-- -- ----156,35154,554 25-2
17-12-27 900,00118,32123,72-- -- ----118,32118,322 25-2
17-12-27 1.000,0098,0098,20-- -- ----98,0098,002 25-2
17-12-27 1.200,0060,5063,05-- -- ----60,5060,002 25-2
17-12-27 1.600,0024,0028,02-- -- ----24,3024,002 3-2
15-12-28 150,00471,75601,07-- -- ----471,75471,751 14-1
15-12-28 200,00246,36558,23-311,87 -55,9% ----246,36246,361 5-9
15-12-28 250,00--516,98-- -- --------0 --
15-12-28 280,00--493,57-- -- --------0 --
15-12-28 300,00457,00477,70-- -- ----457,00457,002 23-2
15-12-28 350,00--441,12-- -- --------0 --
15-12-28 400,00204,10406,35-202,25 -49,8% ----204,10204,102 20-11
15-12-28 450,00345,05373,47-- -- ----345,05345,051 21-1
15-12-28 500,00340,00343,38-3,38 -1,0% ----340,00340,001 26-2
15-12-2815550,00297,77315,30-24,44 -7,8% ----304,73296,058 24-2
15-12-28 600,00250,00288,42-- -- ----250,00250,002 9-2
15-12-28 700,00246,48243,10+3,38 +1,4% ----246,48246,482 26-2
15-12-28 800,00204,05204,09-0,04 0,0% ----204,05204,052 26-2
15-12-28 900,00154,00171,76-- -- ----154,00154,0022 29-1
15-12-28 1.000,00146,00145,01+0,99 +0,7% ----146,00146,005 26-2
15-12-28 1.200,0099,70105,16-- -- ----99,7099,701 25-2
15-12-28 1.600,0057,5059,19-- -- ----57,6057,502 25-2
21-12-29 150,00586,95604,19-- -- ----586,95586,646 24-2
21-12-29 200,00381,00565,90-184,90 -32,7% ----381,00381,001 6-10
21-12-29 250,00234,18528,05-293,87 -55,7% ----234,18234,181 10-9
21-12-29 280,00478,90505,94-- -- ----478,90478,902 23-2
21-12-29 300,00409,15491,83-- -- ----409,15409,151 15-1
21-12-29 350,00252,61458,46-205,85 -44,9% ----252,61252,613 16-12
21-12-29 400,00400,00426,55-- -- ----400,00400,001 18-2
21-12-29 450,00375,00396,62-- -- ----375,00375,003 29-1
21-12-29 500,00315,70369,08-- -- ----315,70315,705 15-1
21-12-29 550,00309,00343,03-- -- ----309,00309,001 20-1
21-12-29 600,00295,00318,69-23,69 -7,4% ----314,00295,002 26-2
21-12-29 700,00250,72275,30-- -- ----250,72250,722 29-1
21-12-29 800,00243,49237,70+5,79 +2,4% ----243,49243,492 26-2
21-12-29 900,00170,00206,62-- -- ----170,00170,001 6-2
21-12-29 1.000,00161,75180,22-- -- ----161,75161,752 20-2
21-12-29 1.200,00117,50138,39-- -- ----117,50117,501 29-1
21-12-29 1.600,00--87,43-- -- --------0 --
20-12-30 250,00--536,59-- -- --------0 --
20-12-30 300,00--504,96-- -- --------0 --
20-12-30 350,00--473,81-- -- --------0 --
20-12-30 400,00--444,43-- -- --------0 --
20-12-30 450,00273,84416,59-- -- ----273,84273,842 5-1
20-12-30 500,00365,00391,05-- -- ----365,00365,001 23-2
20-12-30 600,00294,00344,62-- -- ----294,00294,001 6-2
20-12-30 700,00270,00302,19-- -- ----270,00270,001 9-2
20-12-30 800,00256,66267,46-- -- ----256,66256,662 24-2
20-12-30 900,00207,00237,46-- -- ----207,00207,001 16-2
20-12-30 1.000,00118,00211,59-- -- ----118,00116,0025 5-1
20-12-30 1.200,00140,50169,94-- -- ----140,50140,501 17-2
20-12-30 1.600,00116,50114,97+1,53 +1,3% ----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?