Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 895,20890,00+5,20 +0,6% 937,40886,40221.60117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-6-2026)
Totaal volume 1.275 (653 Calls, 622 Puts)
Totaal open interest bij opening 3.270 (725 Calls, 2.545 Puts)
Call / Put ratio 1,05
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 140,00715,00750,10-- -- ----715,00715,001 24-4
19-06-26 160,00490,52730,12-- -- ----490,52490,529 30-3
19-06-26 180,00470,60710,13-- -- ----470,60470,6010 30-3
19-06-26 200,00450,89690,15+5,18 +0,8% ----450,89450,1053 30-3
19-06-26 220,00647,50670,16-- -- ----647,50633,003 24-4
19-06-26 240,00411,54650,18-- -- ----411,54411,5419 30-3
19-06-26 250,00631,05640,18-- -- ----631,05631,051 21-5
19-06-26 280,00213,00610,21+5,18 +0,8% --------0 18-9
19-06-26 300,00562,50590,22-- -- --------0 24-4
19-06-26 320,00533,25570,24-- -- ----533,25533,251 24-4
19-06-26 340,00517,25550,25-- -- ----517,25517,251 8-5
19-06-26 350,00532,00540,26-- -- ----532,00532,001 8-5
19-06-26 360,00294,39530,27-- -- ----294,39294,392 30-3
19-06-26 380,00502,50510,28-- -- ----502,50502,501 8-5
19-06-26 400,00471,00490,29-- -- ----471,00471,001 18-5
19-06-26 420,00276,75470,31-- -- ----276,75276,752 19-1
19-06-26 440,00401,50450,32-- -- ----401,50401,501 19-5
19-06-26 450,00447,51440,33-- -- --------0 3-6
19-06-26 460,00400,75430,34-- -- ----400,75400,751 18-5
19-06-26 480,00377,93410,35-- -- ----377,93377,931 6-5
19-06-26 500,00368,50390,37-- -- ----368,50360,502 8-6
19-06-26 520,00316,68370,39-- -- --------0 4-5
19-06-26 540,00351,72350,41-- -- --------0 2-6
19-06-26 550,00375,00340,42+34,58 +10,2% ----375,00375,001 15:42
19-06-26 560,00346,72330,44-- -- --------0 3-6
19-06-26 580,00283,50310,48-- -- --------0 15-5
19-06-26 600,00265,23290,55-- -- --------0 4-6
19-06-26 620,00288,40270,64-- -- --------0 3-6
19-06-26 640,00220,53250,78-- -- --------0 20-5
19-06-26 650,00257,17240,86+16,31 +6,8% ----257,17257,171 12:42
19-06-26 660,00205,58230,96-- -- ----205,58205,581 5-6
19-06-2641680,00194,57211,22+4,57 +2,2% --------0 21-5
19-06-26 700,00234,00191,58+42,42 +22,1% ----234,00234,002 15:44
19-06-26 720,00183,42172,04-- -- ----183,42183,422 3-6
19-06-26 740,00139,77152,70-- -- ----139,77139,771 21-5
19-06-26 750,00130,50143,14-- -- --------0 2-6
19-06-26 760,00116,61133,67-- -- ----116,61116,611 4-6
19-06-26 780,00141,15115,05+26,10 +22,7% ----141,15141,152 15:21
19-06-26 790,00--105,91-- -- --------0 --
19-06-26 800,00113,0097,05+15,95 +16,4% ----113,00110,003 13:01
19-06-26 810,0057,0088,37-- -- ----58,0557,002 5-6
19-06-26 820,00114,6579,98+34,67 +43,3% ----114,6586,005 15:55
19-06-26 830,0044,3571,91-- -- ----44,5544,352 5-6
19-06-26 840,0064,2564,22+0,03 0,0% ----97,0064,252 17:26
19-06-26 850,0055,4556,92-- -- ----55,4530,0515 8-6
19-06-26 860,0058,5050,14+8,36 +16,7% ----83,0058,504 16:48
19-06-26 870,0056,1043,74+12,36 +28,3% ----56,1056,101 16:43
19-06-26 880,0045,0038,03+6,97 +18,3% ----50,0037,506 16:48
19-06-26 890,0032,0032,60-- -- ----32,0023,102 8-6
19-06-26 900,0029,0028,05+0,95 +3,4% --58,0050,0029,0012 17:23
19-06-26 910,0023,1023,69-0,59 -2,5% ----23,1023,103 17:27
19-06-26119920,0020,0020,13+2,03 +10,1% ----40,1920,0033 17:27
19-06-26 940,0021,5014,11+7,39 +52,4% ----31,0014,3020 16:40
19-06-26 960,0010,709,71+0,99 +10,2% 8,50--21,4010,0027 17:06
19-06-26 980,008,806,58+2,22 +33,7% ----16,508,8020 16:47
19-06-26 1.000,004,904,35+0,55 +12,6% ----11,154,0052 17:17
19-06-26 1.100,001,000,34+0,66 +194,1% --2,601,551,008 16:43
19-06-26 1.200,000,390,01+0,38 +3800,0% ----0,390,254 16:09
19-06-2611.300,000,60---- -- --------0 26-5
19-06-26 1.400,00--0,20-- -- --------0 --
19-06-2621.450,000,22---- -- --------0 26-5
19-06-2631.500,000,040,15-0,11 -73,3% ----0,040,041 8-6
19-06-2671.550,000,090,12-0,03 -25,0% ----0,090,033 8-6
19-06-2631.600,000,070,10-0,03 -30,0% ----0,070,033 8-6
19-06-26 1.650,00--0,09-- -- --------0 --
17-07-26 400,00--491,71-- -- --------0 --
17-07-26 450,00--442,10-- -- --------0 --
17-07-26 520,00361,89372,92-- -- ----361,89361,891 11-5
17-07-26 560,00349,22333,63-- -- ----349,22349,221 3-6
17-07-26 600,00236,55294,45-- -- --------0 28-4
17-07-26 640,00272,40255,73-- -- --------0 3-6
17-07-26 660,00227,88236,69-- -- --------0 21-5
17-07-26 680,00233,02217,94-- -- --------0 29-5
17-07-26 700,00202,73199,45-- -- --------0 28-5
17-07-26 720,00149,39181,51-- -- ----149,39149,391 5-6
17-07-26 740,00129,71164,04-- -- ----129,71129,711 5-6
17-07-26 760,00133,11147,18-- -- ----133,11133,111 4-6
17-07-26 780,00140,58131,38-- -- ----140,58140,581 28-5
17-07-26 800,0089,90116,27-- -- ----89,9089,002 5-6
17-07-26 820,00100,00102,31-- -- ----100,00100,002 8-6
17-07-26 840,00124,7089,32+35,38 +39,6% ----124,70124,701 15:50
17-07-26 860,00104,8577,36+27,49 +35,5% ----104,8590,003 15:55
17-07-26 880,0063,9566,91-- -- ----65,0045,553 8-6
17-07-26 900,0061,3057,36+3,94 +6,9% ----82,9061,307 17:21
17-07-26 920,0062,0049,28+12,72 +25,8% ----65,0058,0018 16:31
17-07-2640940,0053,3541,86+2,76 +6,6% --------0 3-6
17-07-26 960,0053,0035,61+17,39 +48,8% ----53,0036,1214 15:54
17-07-26 980,0042,6529,96+12,69 +42,4% ----42,6530,504 16:13
17-07-26 1.000,0026,7025,43+1,27 +5,0% ----38,0025,5034 17:22
17-07-26 1.100,0011,4010,41+0,99 +9,5% ----17,1010,8064 17:19
17-07-26 1.200,004,364,48-- -- ----4,364,361 8-6
17-07-26 1.300,002,002,25-0,25 -11,1% ----2,002,001 09:11
17-07-26 1.400,001,391,33-- -- ----1,391,391 5-6
17-07-26 1.450,001,051,05-- -- --------0 20-5
17-07-2671.500,000,700,85+0,19 +22,4% ----0,700,702 09:17
17-07-26 1.550,001,020,59-- -- --------0 26-5
17-07-26 1.600,00--0,50-- -- --------0 --
17-07-26 1.650,001,000,43-- -- --------0 22-5
21-08-26 400,00--494,10-- -- --------0 --
21-08-26 450,00--445,16-- -- --------0 --
21-08-26 500,00--396,52-- -- --------0 --
21-08-26 560,00--339,02-- -- --------0 --
21-08-26 600,00--301,57-- -- --------0 --
21-08-26 640,00--265,34-- -- --------0 --
21-08-26 680,00221,23230,76-- -- ----221,23221,231 21-5
21-08-26 720,00199,65198,22-- -- ----199,65199,651 28-5
21-08-26 740,00154,39183,04-- -- ----154,39154,391 5-6
21-08-26 760,00137,56168,09-- -- ----137,56137,561 5-6
21-08-26 780,00--154,23-- -- --------0 --
21-08-26 800,00140,00140,77-- -- ----140,00126,002 4-6
21-08-26 820,00118,00128,48-- -- ----118,00100,003 8-6
21-08-26 840,00137,25116,87+20,38 +17,4% ----137,25137,252 15:22
21-08-26 860,0084,56105,83-- -- ----84,5684,5610 5-6
21-08-26 880,0094,0095,80-- -- ----94,0078,008 8-6
21-08-26 900,00105,0086,34+18,66 +21,6% ----105,0095,708 15:42
21-08-26 920,0082,3777,89+4,48 +5,8% ----87,2382,376 17:04
21-08-26 940,00--70,36-- -- --------0 --
21-08-26 960,0071,0063,07+7,93 +12,6% ----71,0071,006 12:52
21-08-26 980,0058,3356,75+1,58 +2,8% ----58,3358,332 09:45
21-08-26 1.000,0049,2550,91-- -- ----49,2548,2510 8-6
21-08-26 1.100,0032,1529,62+2,53 +8,5% ----34,7530,6014 17:21
21-08-26 1.200,0020,5016,92+3,58 +21,2% ----20,5020,302 15:05
18-09-26 160,00397,63731,27-333,64 -45,6% --------0 9-12
18-09-26 180,00343,69711,49-367,80 -51,7% --------0 13-11
18-09-26 200,00421,50691,74-- -- --------0 6-1
18-09-26 220,00--672,04-- -- --------0 --
18-09-26 240,00--652,36-- -- --------0 --
18-09-26 250,00--642,55-- -- --------0 --
18-09-26 300,00232,68593,52-360,84 -60,8% --------0 13-11
18-09-26 340,00421,11554,39-- -- --------0 14-4
18-09-26 350,00402,00544,59-- -- --------0 13-4
18-09-26 360,00175,08534,82-359,74 -67,3% ----175,08174,403 31-12
18-09-26 380,00192,85515,33-- -- --------0 2-1
18-09-26 400,00475,50495,86-- -- --------0 21-5
18-09-26 420,00307,76476,48-- -- --------0 21-1
18-09-26 440,00252,50457,12-- -- --------0 3-3
18-09-26 460,00406,25437,91-- -- --------0 20-5
18-09-26 480,00271,04418,74-- -- --------0 26-2
18-09-26 500,00396,00399,61-- -- --------0 4-6
18-09-26 550,00300,79352,58-- -- ----301,13300,792 8-6
18-09-26 600,00291,80307,15-- -- --------0 7-5
18-09-26 650,00282,26263,92-- -- ----282,26282,261 25-5
18-09-26 700,00235,09223,59-- -- --------0 29-5
18-09-26 750,00180,55186,77-- -- ----180,55180,553 8-6
18-09-26 800,00160,00153,71+6,29 +4,1% ----160,00155,004 10:10
18-09-26 850,00153,04125,17+27,87 +22,3% ----154,90153,042 16:04
18-09-26 900,00125,69100,88+24,81 +24,6% ----125,69102,404 16:04
18-09-2655950,0096,3080,97+3,94 +4,9% ----96,3093,4517 16:21
18-09-26 1.000,0084,5064,53+19,97 +30,9% ----84,5066,004 15:52
18-09-26 1.100,0041,5040,80+0,70 +1,7% ----41,5041,501 09:45
18-09-26 1.200,0020,4026,06-- -- ----20,5020,4011 5-6
18-09-26 1.400,0011,0011,26-- -- ----11,0011,001 4-6
18-09-26191.600,006,455,86+0,47 +8,0% ----6,706,455 16:47
18-12-26 180,00--713,69-- -- --------0 --
18-12-26 200,00509,50694,24-- -- --------0 21-1
18-12-26 220,00672,81674,81-- -- ----672,81672,769 14-5
18-12-26 240,00521,15655,37-- -- ----521,15521,151 14-4
18-12-26 250,00642,96645,65-- -- --------0 14-5
18-12-26 280,00584,26617,10-- -- ----584,52584,2615 20-5
18-12-26 300,00382,42597,80-- -- ----382,88382,422 7-4
18-12-26 350,00520,50549,80-- -- ----520,50520,501 24-4
18-12-26 380,00519,25521,24-- -- ----519,25518,1726 14-5
18-12-26 400,00482,86502,01-- -- ----482,86482,861 4-6
18-12-26 420,00441,22483,58-- -- --------0 22-4
18-12-26 440,00404,00464,97-- -- ----404,00404,001 30-4
18-12-26 450,00436,83455,79-- -- --------0 4-6
18-12-26 460,00247,00446,61-- -- ----247,00247,004 3-3
18-12-26 480,00398,00428,40-- -- ----398,00398,001 15-5
18-12-26 500,00414,94410,64+4,30 +1,0% ----414,94414,941 09:12
18-12-26 550,00330,79367,01-- -- ----330,79330,791 8-6
18-12-26 600,00331,08325,80+5,28 +1,6% ----331,08329,442 17:21
18-12-26 650,00260,00287,24-- -- ----260,00260,004 5-6
18-12-26 700,00257,58251,47+6,11 +2,4% ----257,58255,002 17:21
18-12-26 750,00193,90218,27-- -- --------0 1-6
18-12-26 800,00213,91189,25+24,66 +13,0% ----213,91192,972 16:14
18-12-26 850,00160,00163,21-- -- ----161,50160,003 8-6
18-12-26 900,00161,11139,67+21,44 +15,4% ----161,11142,005 16:14
18-12-26 950,00127,93120,33+7,60 +6,3% ----127,93127,933 12:41
18-12-26 1.000,00120,31102,83+17,48 +17,0% ----126,00120,3129 16:14
18-12-26 1.100,0087,3676,03+11,33 +14,9% ----87,7280,0025 15:38
18-12-26 1.200,0061,5056,09+5,41 +9,6% ----65,0061,502 16:49
18-12-261721.400,0035,8530,95+2,27 +7,3% ----38,5035,1018 16:42
18-12-26 1.600,0020,7517,85+2,90 +16,2% ----20,7518,902 16:23
19-03-27 250,00640,01648,09-- -- --------0 21-5
19-03-27 300,00--601,80-- -- --------0 --
19-03-27 350,00518,00555,16-- -- --------0 24-4
19-03-27 400,00433,55509,64-- -- --------0 30-4
19-03-27 460,00427,25456,22-- -- --------0 27-4
19-03-27 480,00402,70438,98-- -- --------0 7-5
19-03-27 500,00389,71422,01-- -- --------0 20-5
19-03-2718550,00349,42381,52+5,49 +1,4% --------0 20-5
19-03-27 600,00224,95343,23-- -- --------0 13-4
19-03-275650,00285,38307,20+5,75 +1,9% ----285,38285,381 5-6
19-03-27 700,00251,00274,10-- -- --------0 15-5
19-03-27 750,00213,73244,29-- -- ----214,48213,732 8-6
19-03-27 800,00225,00216,33-- -- --------0 29-5
19-03-27 850,00192,00191,67-- -- ----192,00171,003 8-6
19-03-27 900,00175,00169,17-- -- ----175,00175,001 8-6
19-03-27 950,00159,50149,83-- -- --------0 3-6
19-03-27 1.000,00123,75132,24-- -- --------0 4-6
19-03-27 1.100,00114,55103,82-- -- --------0 3-6
19-03-27 1.200,0077,2581,86-- -- --------0 4-6
19-03-27 1.400,0042,0051,34-- -- ----42,0042,001 8-6
19-03-27501.600,0029,1032,86+2,39 +7,3% ----31,3029,1017 29-5
18-06-27 200,00667,38698,40-- -- --------0 20-5
18-06-27 240,00630,24660,35-- -- ----630,24630,2410 20-5
18-06-27 250,00635,00651,03-- -- --------0 7-5
18-06-27 300,00603,25604,69-- -- --------0 14-5
18-06-27 350,00556,50559,25-- -- --------0 14-5
18-06-27 400,00478,03515,23-- -- ----480,37478,032 18-5
18-06-27 450,00447,44472,59-- -- ----447,44447,441 5-6
18-06-27 500,00452,90432,06-- -- ----452,90452,901 27-5
18-06-27 600,00375,65357,61-- -- ----375,65375,652 27-5
18-06-27 700,00266,90293,40-- -- ----266,90266,602 5-6
18-06-27 800,00264,70239,23+25,47 +10,6% ----275,50264,703 16:13
18-06-27 900,00190,30194,34-- -- --------0 2-6
18-06-27501.000,00145,05156,90+5,82 +3,7% --------0 2-6
18-06-27 1.200,0096,00105,05-- -- ----98,1096,0032 5-6
18-06-27 1.400,0066,1571,36-- -- ----71,3066,1514 4-6
18-06-27 1.600,0053,6749,67+4,00 +8,1% ----53,6752,003 16:11
18-06-27 2.000,0030,0024,60+5,40 +22,0% ----30,4026,7013 16:34
17-12-27 200,00705,25701,08-- -- ----705,25705,251 14-5
17-12-27 240,00622,25665,28-- -- --------0 18-5
17-12-27 250,00618,50656,41-- -- ----618,50618,501 24-4
17-12-27 280,00428,60630,05-- -- ----429,75428,604 16-1
17-12-27 300,00419,00612,74-- -- ----419,00419,001 19-1
17-12-27 350,00410,85570,13-- -- ----410,85410,851 9-4
17-12-27 400,00543,50529,95-- -- ----543,50543,501 27-5
17-12-27 450,00469,46491,03-- -- --------0 12-5
17-12-27 500,00429,95454,03-- -- ----429,95429,951 5-6
17-12-27 550,00433,00419,40-- -- --------0 3-6
17-12-27 600,00367,44386,60-- -- ----367,45341,736 8-6
17-12-27 700,00365,53327,97+37,56 +11,5% ----365,53336,2327 15:46
17-12-27 800,00290,00278,06+11,94 +4,3% ----312,53289,0034 16:53
17-12-27 900,00245,00235,53+9,47 +4,0% ----256,00245,003 16:56
17-12-27 1.000,00215,00200,80+14,20 +7,1% ----215,00207,003 15:26
17-12-271331.200,00140,00147,44+5,34 +3,6% ----140,00128,653 8-6
17-12-27 1.400,00101,00110,19-- -- ----101,25101,008 5-6
17-12-27 1.600,0079,6082,38-- -- --------0 4-6
17-12-27 2.000,0051,5049,65+1,85 +3,7% ----51,5051,501 11:28
15-12-28 150,00471,75752,38-- -- ----471,75471,751 14-1
15-12-28 200,00246,36710,32-463,96 -65,3% --------0 5-9
15-12-28 250,00649,00669,83-- -- --------0 12-5
15-12-28 280,00--646,25-- -- --------0 --
15-12-28 300,00625,00630,99-- -- --------0 22-5
15-12-28 350,00--593,66-- -- --------0 --
15-12-28 400,00569,00558,51-- -- --------0 3-6
15-12-28 450,00476,70524,91-- -- ----476,70476,701 22-4
15-12-28 500,00505,00492,91-- -- --------0 27-5
15-12-28 550,00443,95463,58-- -- ----443,97443,944 8-6
15-12-28 600,00435,00435,71-- -- --------0 1-6
15-12-28 700,00400,41385,04+15,37 +4,0% ----400,47400,417 14:00
15-12-28 800,00338,81339,80-- -- ----338,83322,4721 8-6
15-12-28 900,00300,05301,91-- -- --------0 29-5
15-12-28 1.000,00279,48268,38+11,10 +4,1% ----279,48279,481 11:38
15-12-28 1.200,00230,00213,72+16,28 +7,6% ----230,00230,0014 15:05
15-12-28 1.400,00183,84173,52+10,32 +5,9% ----183,84182,5720 16:47
15-12-28 1.600,00135,10142,45-- -- ----135,10135,101 4-6
15-12-28 2.000,00103,20100,44-- -- --------0 3-6
21-12-29 150,00586,95759,37-- -- ----586,95586,646 24-2
21-12-29 200,00381,00720,78-339,78 -47,1% --------0 6-10
21-12-29 250,00234,18683,55-449,37 -65,7% --------0 10-9
21-12-29 280,00393,00662,41-- -- ----393,00393,003 31-3
21-12-29 300,00651,71648,16-- -- --------0 28-5
21-12-29 350,00252,61614,79-362,18 -58,9% --------0 16-12
21-12-29 400,00477,38583,38-- -- --------0 17-4
21-12-29 450,00520,00554,07-- -- ----520,00520,001 8-6
21-12-29 500,00489,00525,72-- -- ----489,00489,003 6-5
21-12-29 550,00452,00499,45-- -- ----452,00452,002 27-4
21-12-29 600,00445,00473,72-- -- ----445,00445,001 5-6
21-12-29 700,00372,00428,02-- -- ----372,00372,001 13-5
21-12-29 800,00352,00388,56-- -- ----352,00352,001 21-5
21-12-29 900,00357,25352,36+4,89 +1,4% ----357,25357,251 10:20
21-12-29 1.000,00303,41318,55-- -- ----305,70303,412 29-5
21-12-29 1.200,00244,07266,62-- -- --------0 1-6
21-12-29 1.400,00--225,98-- -- --------0 --
21-12-29 1.600,00--195,49-- -- --------0 --
21-12-29 2.000,00114,73147,83-- -- ----114,73114,731 14-5
20-12-30 250,00--696,17-- -- --------0 --
20-12-30 300,00--664,23-- -- --------0 --
20-12-30 350,00--633,68-- -- --------0 --
20-12-30 400,00--606,09-- -- --------0 --
20-12-30 450,00572,84579,65-- -- ----572,84572,842 4-6
20-12-30 500,00520,00553,31-- -- ----520,00520,001 8-6
20-12-30 600,00500,18507,04-- -- --------0 4-6
20-12-30 700,00433,03465,02-- -- ----433,03433,033 5-6
20-12-30 800,00393,07427,69-- -- ----393,07393,076 8-6
20-12-30 900,00379,94393,97-- -- --------0 4-6
20-12-30 1.000,00331,62363,27-- -- ----331,62331,626 8-6
20-12-30 1.200,00296,91310,67-- -- --------0 27-5
20-12-30 1.400,00258,00270,36-- -- ----258,00258,0020 5-6
20-12-30 1.600,00250,00239,01+10,99 +4,6% ----250,00250,001 16:44
20-12-30 2.000,00163,15189,20-- -- ----163,15162,282 26-5
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?