Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 731,40672,40+59,00 +8,8% 743,20718,00310.49517:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-4-2026)
Totaal volume 2.059 (977 Calls, 1.082 Puts)
Totaal open interest bij opening 434 (78 Calls, 356 Puts)
Call / Put ratio 0,90
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 250,00--422,59-- -- --------0 --
17-04-26 300,00--372,70-- -- --------0 --
17-04-26 350,00--322,86-- -- --------0 --
17-04-26 400,00--273,08-- -- --------0 --
17-04-26 420,00265,95253,18-- -- ----265,95265,952 17-2
17-04-26 440,00249,70233,32-- -- ----249,70249,701 6-2
17-04-26 460,00266,08213,45+52,63 +24,7% ----266,08266,081 09:30
17-04-26 480,00244,36193,68+50,68 +26,2% ----244,36244,361 10:42
17-04-26 500,00174,35173,95-- -- ----179,50174,352 19-3
17-04-26 520,00105,25154,39-- -- ----105,25105,251 31-3
17-04-26 540,00124,26135,07-- -- ----124,26124,261 7-4
17-04-26 560,0096,20116,00-- -- ----96,2096,202 20-3
17-04-26 580,00105,0097,44-- -- ----105,00105,001 23-3
17-04-26 590,00--88,38-- -- --------0 --
17-04-26 600,00118,1079,75+38,35 +48,1% ----118,10118,101 09:08
17-04-26 610,00--71,06-- -- --------0 --
17-04-26 620,0032,0063,09-- -- ----32,0032,001 31-3
17-04-26 630,00--55,32-- -- --------0 --
17-04-26 640,00103,7448,23+55,51 +115,1% ----103,74103,602 14:53
17-04-26 650,0088,8041,30+47,50 +115,0% ----88,8088,801 12:26
17-04-26 660,0085,0035,04+49,96 +142,6% ----85,0070,004 14:19
17-04-26 670,0075,0029,42+45,58 +154,9% ----75,0075,003 14:05
17-04-26 680,0068,0024,23+43,77 +180,6% --65,0068,0047,609 14:18
17-04-26 690,0046,8019,75+27,05 +137,0% ----47,0046,802 09:33
17-04-26 700,0042,0016,05+25,95 +161,7% ----51,0037,5045 16:56
17-04-26 710,00------ -- --------0 --
17-04-26 720,0035,229,55+25,67 +268,8% ----36,6024,5075 15:40
17-04-26 740,0021,506,03+15,47 +256,6% ----25,0015,9069 17:24
17-04-26 760,0012,903,58+9,32 +260,3% ----16,009,00114 17:19
17-04-26 780,009,102,31+6,79 +293,9% ----9,105,0078 16:27
17-04-26 800,004,801,15+3,65 +317,4% 0,105,004,802,2366 16:16
17-04-26 840,001,000,34+0,66 +194,1% ----1,001,002 13:43
17-04-2631880,000,400,09+0,17 +188,9% ----0,400,401 14:57
17-04-26 920,000,020,02-- -- ----0,190,0212 1-4
15-05-26 300,00--374,12-- -- --------0 --
15-05-26 350,00--324,80-- -- --------0 --
15-05-26 400,00--275,81-- -- --------0 --
15-05-26 440,00--237,01-- -- --------0 --
15-05-26 450,00--227,34-- -- --------0 --
15-05-26 460,00193,41217,91-- -- ----193,41193,411 20-3
15-05-26 480,00--198,94-- -- --------0 --
15-05-26 500,00227,91180,24+47,67 +26,4% ----227,91227,911 10:42
15-05-26 520,00164,76162,09-- -- ----164,76164,761 20-3
15-05-26 540,00134,26144,49-- -- ----134,26134,261 7-4
15-05-26 560,00102,72127,41-- -- ----102,72102,721 20-3
15-05-26 580,0098,00111,26-- -- ----98,0098,001 27-3
15-05-26 600,0073,0096,02-- -- ----73,0073,001 23-3
15-05-26 620,00130,0081,48+48,52 +59,5% ----130,00130,001 12:50
15-05-26 640,0070,2568,26-- -- ----71,6070,007 7-4
15-05-26 660,0093,2056,43+36,77 +65,2% ----101,0093,2011 16:47
15-05-26 680,0079,5646,01+33,55 +72,9% ----86,3079,5621 16:46
15-05-26 700,0064,4136,95+27,46 +74,3% ----73,0059,6217 16:56
15-05-26 720,0054,5029,40+25,10 +85,4% ----54,5054,502 17:02
15-05-26 740,0048,0623,02+25,04 +108,8% ----48,4940,0018 16:34
15-05-26 760,0039,4617,81+21,65 +121,6% 13,50--39,4630,957 16:33
15-05-26 780,0029,9013,62+16,28 +119,5% ----29,9024,9512 13:10
15-05-26 800,0022,4010,35+12,05 +116,4% ----24,1619,0031 17:12
15-05-26 840,0014,605,87+8,73 +148,7% ----14,6011,6522 16:18
15-05-26 880,007,103,52+3,58 +101,7% ----7,107,006 12:46
15-05-26 920,003,602,04+1,56 +76,5% ----3,603,302 16:12
19-06-26 140,00510,32532,76-- -- ----510,32510,3222 30-3
19-06-26 160,00490,52512,86-- -- ----490,52490,529 30-3
19-06-26 180,00470,60492,96-- -- ----470,60470,6010 30-3
19-06-26 200,00450,89473,12-- -- ----450,89450,1053 30-3
19-06-26 220,00204,00453,28-249,28 -55,0% ----204,00204,001 19-8
19-06-26 240,00411,54433,49-- -- ----411,54411,5419 30-3
19-06-26 250,00276,11423,60-147,49 -34,8% ----276,11276,115 13-11
19-06-26 280,00213,00393,98-180,98 -45,9% ----213,00213,001 18-9
19-06-26 300,00373,88374,29-- -- ----373,88373,881 7-4
19-06-26 320,00359,33354,69-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40335,16-- -- ----366,40366,401 18-2
19-06-26 350,00302,20325,40-- -- ----302,20302,201 27-3
19-06-26 360,00294,39315,70-- -- ----294,39294,392 30-3
19-06-26 380,00187,00296,35-109,35 -36,9% ----187,00187,002 13-10
19-06-26 400,00287,70277,08-- -- ----287,70287,701 3-3
19-06-26 420,00276,75258,08-- -- ----276,75276,752 19-1
19-06-26 440,00200,33239,23-- -- ----200,33200,332 7-1
19-06-26 450,00203,40229,86-- -- ----203,40203,406 27-3
19-06-26 460,00272,08220,63+51,45 +23,3% ----272,08272,081 09:30
19-06-26 480,00248,77202,53-- -- ----257,01246,458 24-2
19-06-26 500,00181,00184,72-- -- ----181,00181,001 2-4
19-06-26 520,00--167,64-- -- --------0 --
19-06-26 540,00128,00150,99-- -- ----128,00128,002 2-4
19-06-26 550,00197,00142,94+54,06 +37,8% ----197,00196,502 12:39
19-06-26 560,00--135,13-- -- --------0 --
19-06-26 580,00127,00120,03-- -- ----127,00111,002 7-4
19-06-26 600,00154,40105,76+48,64 +46,0% ----154,40154,402 13:08
19-06-26 620,00113,2092,45-- -- ----113,20113,2010 25-3
19-06-26 640,0073,9080,00-- -- ----73,9073,901 1-4
19-06-26 650,00115,6074,25+41,35 +55,7% 60,00--116,00115,605 17:28
19-06-26 660,00100,0068,88+31,12 +45,2% ----100,00100,003 09:55
19-06-26 680,0050,3058,62-- -- ----50,3046,7514 2-4
19-06-26 700,0082,0049,71+32,29 +65,0% ----82,0075,358 15:55
19-06-26 720,0066,7641,66+25,10 +60,2% ----67,0066,7611 16:56
19-06-26 740,0022,3035,03-- -- ----22,3022,301 31-3
19-06-26 750,0055,0031,74+23,26 +73,3% ----55,0048,306 17:24
19-06-26 760,0032,2628,96-- -- ----32,2632,261 7-4
19-06-26 780,00------ -- --------0 --
19-06-26 800,0035,3519,69+15,66 +79,5% ----36,8330,7517 17:24
19-06-26 850,0022,4011,88+10,52 +88,6% ----22,4019,009 17:28
19-06-26 880,008,808,79-- -- ----8,808,803 7-4
19-06-26 900,0014,057,27+6,78 +93,3% ----14,0510,454 16:22
19-06-26 1.000,004,703,06+1,64 +53,6% ----4,704,701 16:21
19-06-26 1.200,000,751,21-- -- ----0,750,751 1-4
19-06-26 1.400,00--0,36-- -- --------0 --
18-09-26 160,00397,63513,67-116,04 -22,6% ----397,63397,6317 9-12
18-09-26 180,00343,69494,13-150,44 -30,4% ----343,69343,691 13-11
18-09-26 200,00421,50474,67-- -- ----421,50421,501 6-1
18-09-26 220,00--455,26-- -- --------0 --
18-09-26 240,00--435,93-- -- --------0 --
18-09-26 250,00--426,33-- -- --------0 --
18-09-26 300,00232,68378,67-145,99 -38,6% ----232,68232,681 13-11
18-09-26 340,00342,72341,08-- -- ----342,72342,722 15-1
18-09-26 350,00396,65331,83-- -- ----396,65396,651 25-2
18-09-26 360,00175,08322,63-147,55 -45,7% ----175,08174,403 31-12
18-09-26 380,00192,85304,26-- -- ----192,98192,853 2-1
18-09-26 400,00300,50286,31-- -- ----300,50300,501 10-2
18-09-26 420,00307,76268,66-- -- ----307,76301,672 21-1
18-09-26 440,00252,50251,32-- -- ----252,50252,502 3-3
18-09-26 460,00240,90234,44-- -- ----240,90240,901 3-3
18-09-26 480,00271,04217,82-- -- ----271,04271,041 26-2
18-09-26 500,00202,00201,84-- -- ----202,00201,002 19-3
18-09-26 550,00188,79164,34-- -- ----188,79188,792 10-3
18-09-26 600,00175,50131,08+44,42 +33,9% ----179,70175,502 16:06
18-09-26 650,00140,00102,30+37,70 +36,9% ----144,00140,0014 16:11
18-09-26 700,00108,1578,34+29,81 +38,1% ----112,37102,0050 16:47
18-09-26 750,0084,7659,12+25,64 +43,4% ----88,6575,8574 16:46
18-09-26 800,0063,0543,92+19,13 +43,6% ----65,0063,052 11:42
18-09-26 850,0047,5032,33+15,17 +46,9% ----48,7045,305 17:19
18-09-26 900,0038,0023,54+14,46 +61,4% ----38,0032,955 16:22
18-09-26 1.000,0019,5012,66+6,84 +54,0% ----19,5019,501 14:09
18-09-26 1.200,004,003,95-- -- ----4,004,004 27-3
18-09-26 1.400,002,271,92+0,35 +18,2% ----2,272,232 15:28
18-12-26 180,00--496,56-- -- --------0 --
18-12-26 200,00509,50477,49-- -- ----509,50509,505 21-1
18-12-26 220,00--458,54-- -- --------0 --
18-12-26 240,00473,95439,68-- -- ----473,95473,951 30-1
18-12-26 250,00408,52430,33-- -- ----408,52408,4731 30-3
18-12-26 280,00380,94402,34-- -- ----380,94380,7029 30-3
18-12-26 300,00382,42383,94-- -- ----382,88382,422 7-4
18-12-26 350,00340,00338,88-- -- ----340,00337,756 3-3
18-12-26 380,00312,50312,77-- -- ----312,50312,504 3-3
18-12-26 400,00259,27295,69-- -- ----259,27258,923 23-3
18-12-26 420,00339,22279,08-- -- ----339,22339,221 26-2
18-12-26 440,00262,25262,93-- -- ----263,50261,804 3-3
18-12-26 450,00316,00254,92+61,08 +24,0% ----316,00316,001 16:30
18-12-26 460,00247,00247,12-- -- ----247,00247,004 3-3
18-12-26 480,00272,00231,86-- -- ----272,00272,004 4-3
18-12-26 500,00182,20217,11-- -- ----182,20182,206 23-3
18-12-26 550,00219,00182,44+36,56 +20,0% ----219,00219,001 09:11
18-12-26 600,00195,00151,31+43,69 +28,9% ----195,00185,005 13:32
18-12-26 650,00165,00124,09+40,91 +33,0% 90,00--165,00157,0018 13:28
18-12-26 700,00133,00100,68+32,32 +32,1% ----133,00127,506 17:13
18-12-26 750,00112,2581,09+31,16 +38,4% ----113,25105,856 16:35
18-12-26 800,0087,7065,28+22,42 +34,3% ----87,7085,007 17:11
18-12-26 850,0073,5052,00+21,50 +41,3% ----73,5072,0024 14:10
18-12-26 900,0056,4541,19+15,26 +37,0% ----57,7556,455 11:55
18-12-26 1.000,0036,5025,84+10,66 +41,3% ----36,5034,304 16:32
18-12-26 1.200,0011,0710,92-- -- ----11,0711,0712 7-4
18-12-26 1.400,006,704,80-- -- ----6,706,701 26-3
19-03-27 250,00433,12433,97-- -- ----433,12433,121 7-4
19-03-27 300,00--389,59-- -- --------0 --
19-03-27 350,00--346,19-- -- --------0 --
19-03-27 400,00--304,85-- -- --------0 --
19-03-27 460,00--258,63-- -- --------0 --
19-03-27 480,00--244,18-- -- --------0 --
19-03-27 500,00--230,04-- -- --------0 --
19-03-27 550,00177,35197,12-- -- ----180,00177,3523 2-4
19-03-27 600,00163,86167,61-- -- ----163,86163,861 24-3
19-03-27 650,00--141,37-- -- --------0 --
19-03-27 700,00147,00118,28+28,72 +24,3% 90,00--147,00147,001 09:36
19-03-27 750,0085,2599,15-- -- ----85,2585,251 2-4
19-03-27 800,00--82,49-- -- --------0 --
19-03-27 850,0060,7568,38-- -- ----60,7560,751 27-3
19-03-27 900,00--56,98-- -- --------0 --
19-03-27 1.000,0032,5738,83-- -- ----32,5732,571 2-4
19-03-27 1.200,0022,7518,24+4,51 +24,7% ----22,7522,751 09:11
18-06-27 200,00476,12482,65-- -- ----476,12476,121 5-2
18-06-27 240,00459,25446,91-- -- ----459,25459,251 16-1
18-06-27 250,00471,16437,96-- -- ----471,16470,895 21-1
18-06-27 300,00405,50394,00-- -- ----405,50405,501 16-1
18-06-27 350,00367,00351,92-- -- ----367,00367,001 10-2
18-06-27 400,00300,00312,17-- -- ----300,00300,001 1-4
18-06-27 450,00319,14274,90-- -- ----319,14319,141 22-1
18-06-27 500,00236,40240,46-- -- ----239,00236,402 2-4
18-06-27 600,00166,50180,81-- -- ----166,50166,501 27-3
18-06-27 700,00165,00132,96+32,04 +24,1% 163,00--165,00165,001 11:06
18-06-27 800,00121,5097,41+24,09 +24,7% ----121,50119,802 10:57
18-06-27 900,0068,2571,00-- -- ----68,2568,004 1-4
18-06-27 1.000,0065,7151,68+14,03 +27,1% ----65,7165,004 11:39
18-06-27 1.200,0036,2027,99+8,21 +29,3% ----37,6036,204 16:08
18-06-27 1.600,007,9010,58-- -- ----7,907,903 31-3
17-12-2710200,00517,86487,72+56,94 +11,7% ----517,86517,455 26-1
17-12-27 240,00382,00452,97-- -- ----382,00382,001 6-1
17-12-27 250,00448,51444,47-- -- ----448,51448,511 6-3
17-12-27 280,00428,60419,36-- -- ----429,75428,604 16-1
17-12-27 300,00419,00403,06-- -- ----419,00419,001 19-1
17-12-27 350,00375,21363,78-- -- ----375,21375,211 26-3
17-12-27 400,00359,90326,88-- -- ----359,90358,882 4-3
17-12-27 450,00345,05292,44+52,61 +18,0% ----345,05345,052 16:20
17-12-27 500,00300,00260,79+39,21 +15,0% ----300,00300,001 09:40
17-12-27 550,00278,00231,45+46,55 +20,1% ----278,00278,001 13:10
17-12-27 600,00186,30205,02-- -- ----186,30186,301 2-4
17-12-27 700,00197,00159,88+37,12 +23,2% 150,00--197,00185,1016 14:00
17-12-27 800,00126,00124,19-- -- 100,00--126,00126,001 7-4
17-12-27 900,0090,0096,70-- -- ----90,0090,001 1-4
17-12-27 1.000,0073,2575,41-- -- ----73,2573,154 1-4
17-12-27 1.200,0059,0046,59+12,41 +26,6% ----59,0057,002 12:31
17-12-27 1.600,0026,0019,66+6,34 +32,2% ----26,0025,003 15:40
15-12-28 150,00471,75537,31-- -- ----471,75471,751 14-1
15-12-28 200,00246,36496,39-250,03 -50,4% ----246,36246,361 5-9
15-12-28 250,00--457,21-- -- --------0 --
15-12-28 280,00--434,64-- -- --------0 --
15-12-28 300,00457,00419,91-- -- ----457,00457,002 23-2
15-12-28 350,00--384,59-- -- --------0 --
15-12-28 400,00204,10352,06-147,96 -42,0% ----204,10204,102 20-11
15-12-28 450,00359,70321,76+37,94 +11,8% ----359,70359,702 11:41
15-12-28 500,00286,30293,71-- -- ----286,30286,301 7-4
15-12-28 550,00241,00267,90-- -- ----241,00241,001 23-3
15-12-28 600,00281,50244,45+37,05 +15,2% ----281,50281,501 16:58
15-12-28 700,00194,75203,04-- -- ----194,75194,751 1-4
15-12-28 800,00200,00169,14+30,86 +18,2% ----205,00200,002 16:06
15-12-28 900,00165,78141,27-- -- ----165,78159,602 5-3
15-12-28 1.000,00145,00118,44+26,56 +22,4% ----145,00145,003 14:11
15-12-28 1.200,0097,5084,88+12,62 +14,9% ----97,5097,501 09:14
15-12-28 1.600,0044,2546,57-- -- ----44,3544,256 1-4
21-12-29 150,00586,95543,47-- -- ----586,95586,646 24-2
21-12-29 200,00381,00506,40-125,40 -24,8% ----381,00381,001 6-10
21-12-29 250,00234,18470,11-235,93 -50,2% ----234,18234,181 10-9
21-12-29 280,00393,00449,63-- -- ----393,00393,003 31-3
21-12-29 300,00409,15436,30-- -- ----409,15409,151 15-1
21-12-295350,00252,61404,42+52,27 +12,9% ----252,61252,613 16-12
21-12-29 400,00400,00374,80-- -- ----400,00400,001 18-2
21-12-29 450,00375,00347,55-- -- ----375,00375,003 29-1
21-12-29 500,00318,00322,05-- -- ----318,00313,003 19-3
21-12-29 550,00350,00298,72+51,28 +17,2% ----350,00350,001 14:11
21-12-2932600,00327,00277,17+41,38 +14,9% ----327,00322,002 16:27
21-12-29 700,00285,00238,69+46,31 +19,4% ----285,00285,001 16:29
21-12-29 800,00243,49206,32-- -- ----243,49243,492 26-2
21-12-29 900,00162,63179,08-- -- ----162,63162,3115 2-4
21-12-29 1.000,00144,19156,03-- -- ----144,19144,195 30-3
21-12-29 1.200,00117,50120,44-- -- ----117,50117,501 29-1
21-12-29 1.600,00--76,09-- -- --------0 --
20-12-30 250,00--479,72-- -- --------0 --
20-12-30 300,00--450,07-- -- --------0 --
20-12-30 350,00--420,94-- -- --------0 --
20-12-30 400,00--393,73-- -- --------0 --
20-12-30 450,00273,84368,33-- -- ----273,84273,842 5-1
20-12-30 500,00325,00344,89-- -- ----325,00325,007 2-4
20-12-30 600,00289,15303,18-- -- --380,00289,15284,004 2-4
20-12-30 700,00270,00267,23-- -- ----270,00270,001 9-2
20-12-30 800,00210,45236,54-- -- ----210,45210,451 31-3
20-12-30 900,00185,62210,39-- -- ----185,62185,625 30-3
20-12-30 1.000,00171,63187,43-- -- ----171,63171,3115 2-4
20-12-30 1.200,00142,85151,36-- -- ----142,85142,854 1-4
20-12-30 1.600,00112,00104,18-- -- ----112,00110,005 13-3
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?