Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 713,20682,60+30,60 +4,5% 736,00703,60171.78315:47

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-3-2026)
Totaal volume 1.227 (703 Calls, 524 Puts)
Totaal open interest bij opening 905 (550 Calls, 355 Puts)
Call / Put ratio 1,34
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 140,00--564,78-- -- --------0 --
20-03-26 160,00--544,81-- -- --------0 --
20-03-26 180,00--524,84-- -- --------0 --
20-03-26 200,00362,60504,87-- -- ----362,60362,601 2-1
20-03-26 220,00--484,90-- -- --------0 --
20-03-26 240,00378,00464,93-- -- ----378,00378,001 9-1
20-03-26 250,00--454,95-- -- --------0 --
20-03-26 260,00--444,96-- -- --------0 --
20-03-26 280,00--425,00-- -- --------0 --
20-03-26 300,00393,64405,03-- -- ----394,41392,8615 10-2
20-03-26 320,00--385,07-- -- --------0 --
20-03-26 340,00344,29365,11-- -- ----344,29344,253 16-1
20-03-26 350,00370,45355,13-- -- ----370,45370,453 29-1
20-03-26 360,00223,57345,15-- -- ----223,57223,571 5-1
20-03-26 380,00329,00325,20-- -- ----329,00329,001 20-1
20-03-26 400,00275,00305,26-30,26 -9,9% ----275,00275,001 3-3
20-03-26 420,00265,32285,33-- -- ----265,32265,321 17-2
20-03-26 440,00239,00265,44-26,44 -10,0% ----239,00239,001 3-3
20-03-26 450,00227,36255,50-- -- ----227,36227,361 17-2
20-03-26 460,00220,00245,57-25,57 -10,4% ----226,00220,003 3-3
20-03-26 470,00216,00235,65-- -- ----216,00216,001 17-2
20-03-26 480,00225,42225,77-- -- ----225,42225,422 2-3
20-03-26 490,00201,00215,89-- -- ----201,00201,001 15-1
20-03-26 500,00181,71206,02-24,31 -11,8% ----181,71181,711 3-3
20-03-26 520,00157,82186,45-- -- ----157,82157,821 17-2
20-03-26 540,00169,25167,12-- -- ----169,25169,251 19-2
20-03-26 550,00125,00157,46-32,46 -20,6% ----137,00125,005 3-3
20-03-26 560,00145,00147,98-- -- ----145,00145,002 27-2
20-03-26 580,00108,00129,29-21,29 -16,5% ----108,00108,002 3-3
20-03-26 600,0089,00111,25-22,25 -20,0% ----89,0089,002 3-3
20-03-26 620,0092,0094,11-- -- ----92,0092,002 27-2
20-03-26 640,0060,2678,06-17,80 -22,8% ----61,5055,009 3-3
20-03-26 650,0054,2070,54-16,34 -23,2% ----54,2054,201 3-3
20-03-26 660,0047,0063,36-16,36 -25,8% ----47,0047,001 3-3
20-03-26 680,0033,0050,17-17,17 -34,2% ----36,0533,006 16:49
20-03-26 700,0024,2039,10-14,90 -38,1% ----29,6023,5026 3-3
20-03-26 720,0019,7029,50-9,80 -33,2% --20,0023,0016,2027 17:17
20-03-26 740,0014,0021,74-7,74 -35,6% ----14,3511,7059 3-3
20-03-26 760,009,2015,86-6,66 -42,0% ----10,608,0022 17:10
20-03-26 780,006,2011,07-4,87 -44,0% ----7,455,3063 17:06
20-03-26 800,004,157,84-3,69 -47,1% 0,10--5,103,4039 17:19
20-03-26 840,001,523,79-2,27 -59,9% ----2,651,5221 3-3
20-03-26 880,000,731,99-1,26 -63,3% ----1,000,7010 3-3
20-03-26 900,000,661,39-0,73 -52,5% ----0,660,661 17:12
20-03-26 920,000,600,90-0,30 -33,3% ----0,600,5532 3-3
20-03-26 1.000,000,520,26-- -- ----0,520,522 24-2
20-03-263351.200,000,300,03-- -- ----0,300,2520 9-2
17-04-26 250,00--456,53-- -- --------0 --
17-04-26 300,00--406,89-- -- --------0 --
17-04-26 350,00--357,30-- -- --------0 --
17-04-26 400,00--307,85-- -- --------0 --
17-04-26 420,00265,95288,10-- -- ----265,95265,952 17-2
17-04-26 440,00249,70268,56-- -- ----249,70249,701 6-2
17-04-26 460,00277,98249,06-- -- ----277,98277,981 24-2
17-04-26 480,00230,66231,08-- -- ----230,66230,661 20-2
17-04-26 500,00--210,98-- -- --------0 --
17-04-26 520,00--191,54-- -- --------0 --
17-04-26 540,00--172,90-- -- --------0 --
17-04-26 560,00--154,99-- -- --------0 --
17-04-26 580,00117,00137,51-20,51 -14,9% ----117,00115,154 3-3
17-04-26 600,00135,00120,34-- -- ----135,00135,002 24-2
17-04-26 620,0085,09105,05-19,96 -19,0% ----85,0985,091 3-3
17-04-26 640,0070,0990,44-20,35 -22,5% ----70,0970,091 3-3
17-04-26 660,0056,6076,43-19,83 -25,9% ----61,5056,606 3-3
17-04-26 680,0049,7064,10-14,40 -22,5% ----50,0046,007 17:11
17-04-26 700,0038,5053,50-15,00 -28,0% --50,0041,0038,503 3-3
17-04-26 720,0032,6043,96-11,36 -25,8% ----33,9531,0016 17:29
17-04-26 740,0024,0035,49-11,49 -32,4% ----25,1024,005 3-3
17-04-26 760,0020,1028,93-8,83 -30,5% ----20,1020,101 3-3
17-04-26 780,0016,2423,13-6,89 -29,8% ----17,0516,242 3-3
17-04-26 800,0010,8418,15-7,31 -40,3% ----13,4010,843 3-3
17-04-26 840,008,1011,35-3,25 -28,6% ----8,106,544 17:05
17-04-26 880,007,006,98-- -- ----7,007,008 27-2
17-04-26 920,004,754,57-- -- ----4,994,752 27-2
15-05-26 350,00--357,89-- -- --------0 --
15-05-26 400,00--309,26-- -- --------0 --
15-05-26 450,00--262,43-- -- --------0 --
15-05-26 460,00--251,89-- -- --------0 --
15-05-26 480,00--233,66-- -- --------0 --
15-05-26 500,00--214,90-- -- --------0 --
15-05-26 520,00174,66196,87-22,21 -11,3% ----174,66174,661 3-3
15-05-26 560,00--162,33-- -- --------0 --
15-05-26 580,00152,07146,04-- -- ----152,07152,071 23-2
15-05-26 600,00--130,35-- -- --------0 --
15-05-26 620,00--115,76-- -- --------0 --
15-05-26 640,0082,95101,87-18,92 -18,6% ----82,9582,951 3-3
15-05-26 660,0070,9689,22-18,26 -20,5% ----70,9670,961 3-3
15-05-26 680,0065,8577,69-11,84 -15,2% ----66,0064,4012 3-3
15-05-26 700,0065,9067,29-- -- ----68,0065,902 27-2
15-05-265720,0067,0057,70-9,44 -16,4% ----70,0067,003 26-2
15-05-261740,0049,7549,29-8,24 -16,7% ----49,7547,502 27-2
15-05-26 760,0033,7542,00-8,25 -19,6% ----33,7533,758 3-3
15-05-26 780,00--35,40-- -- --------0 --
15-05-26 800,0032,0029,94-- -- ----42,2032,002 26-2
15-05-26 840,00--21,13-- -- --------0 --
15-05-26 880,00--14,74-- -- --------0 --
15-05-26 920,00--10,47-- -- --------0 --
19-06-26 140,00355,19565,74-210,55 -37,2% ----355,19355,116 25-9
19-06-26 160,00--545,88-- -- --------0 --
19-06-26 180,00338,94526,03-187,09 -35,6% ----338,94338,941 31-12
19-06-26 200,00513,70506,21-- -- ----513,70513,701 20-2
19-06-26 220,00204,00486,40-282,40 -58,1% ----204,00204,001 19-8
19-06-26 240,00263,36466,60-203,24 -43,6% ----263,36263,361 3-12
19-06-26 250,00276,11456,70-180,59 -39,5% ----276,11276,115 13-11
19-06-26 280,00213,00427,05-214,05 -50,1% ----213,00213,001 18-9
19-06-26 300,00322,75407,48-- -- ----322,75322,751 6-1
19-06-26 320,00359,33387,77-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40368,20-- -- ----366,40366,401 18-2
19-06-26 350,00315,51358,42-- -- ----315,51315,516 15-1
19-06-26 360,00318,00349,06-- -- ----318,00318,001 15-1
19-06-26 380,00187,00329,44-142,44 -43,2% ----187,00187,002 13-10
19-06-26 400,00287,70310,22-22,52 -7,3% ----287,70287,701 3-3
19-06-26 420,00276,75291,29-- -- ----276,75276,752 19-1
19-06-26 440,00200,33272,55-- -- ----200,33200,332 7-1
19-06-26 450,00270,42263,21-- -- ----270,42270,421 2-2
19-06-26 460,00287,15254,07-- -- ----287,15287,151 26-2
19-06-26 480,00248,77236,02-- -- ----257,01246,458 24-2
19-06-26 500,00243,10218,11-- -- ----243,10243,101 25-2
19-06-26 550,00151,11175,64-24,53 -14,0% --250,00151,11151,111 3-3
19-06-26 600,00119,44137,80-18,36 -13,3% ----119,44119,441 3-3
19-06-26 650,0084,00104,44-20,44 -19,6% ----89,7584,004 16:55
19-06-26 700,0067,5076,97-9,47 -12,3% ----67,5067,5025 3-3
19-06-26 720,0056,0667,70-11,64 -17,2% ----56,1756,065 3-3
19-06-26 750,0046,5055,73-9,23 -16,6% ----46,5046,505 3-3
19-06-26 800,0035,0039,64-- -- ----35,0035,001 2-3
19-06-26 850,0023,0027,91-4,91 -17,6% ----23,0023,001 3-3
19-06-26 900,0016,7019,55-- -- ----16,7016,701 2-3
19-06-26 1.000,007,809,76-1,96 -20,1% ----7,807,801 3-3
19-06-26 1.200,002,762,93-- -- ----2,762,765 23-2
19-06-26 1.400,00--1,42-- -- --------0 --
18-09-26 160,00397,63548,22-150,59 -27,5% ----397,63397,6317 9-12
18-09-26 180,00343,69528,75-185,06 -35,0% ----343,69343,691 13-11
18-09-26 200,00421,50509,29-- -- ----421,50421,501 6-1
18-09-26 220,00--489,84-- -- --------0 --
18-09-26 240,00--470,41-- -- --------0 --
18-09-26 250,00--460,71-- -- --------0 --
18-09-26 300,00232,68412,54-179,86 -43,6% ----232,68232,681 13-11
18-09-26 340,00342,72374,70-- -- ----342,72342,722 15-1
18-09-26 350,00396,65365,41-- -- ----396,65396,651 25-2
18-09-26 360,00175,08356,34-181,26 -50,9% ----175,08174,403 31-12
18-09-26 380,00192,85336,44-- -- ----192,98192,853 2-1
18-09-267400,00300,50318,81-21,23 -6,7% ----300,50300,501 10-2
18-09-26 420,00307,76300,02-- -- ----307,76301,672 21-1
18-09-26 440,00252,50282,42-29,92 -10,6% ----252,50252,502 16:56
18-09-26 460,00240,90265,05-24,15 -9,1% ----240,90240,901 3-3
18-09-26 480,00271,04248,35-- -- ----271,04271,041 26-2
18-09-26 500,00204,00232,21-28,21 -12,1% ----204,00204,001 3-3
18-09-26 550,00204,95193,57-- -- ----204,95204,951 24-2
18-09-26 600,00139,00159,02-20,02 -12,6% ----139,00139,004 3-3
18-09-26 650,00107,40128,39-20,99 -16,3% ----112,75106,0010 3-3
18-09-26 700,0085,00101,95-16,95 -16,6% ----85,0085,002 16:49
18-09-2664750,0078,4580,61-10,26 -12,7% ----78,4578,4512 2-3
18-09-26 800,0050,4562,99-12,54 -19,9% ----53,8050,4515 3-3
18-09-26 850,0041,1549,06-7,91 -16,1% ----41,3041,0015 3-3
18-09-26 900,0029,7537,96-8,21 -21,6% ----32,6529,7546 16:53
18-09-26 1.000,0020,2022,98-2,78 -12,1% ----20,2020,2010 3-3
18-09-26 1.200,007,359,04-1,69 -18,7% ----7,357,3513 3-3
18-09-26 1.400,00--4,17-- -- --------0 --
18-12-26 180,00--527,44-- -- --------0 --
18-12-2626200,00509,50508,44-22,98 -4,5% ----509,50509,505 21-1
18-12-26 220,00--489,42-- -- --------0 --
18-12-26 240,00473,95470,70-- -- ----473,95473,951 30-1
18-12-26 250,00306,00461,33-155,33 -33,7% ----306,00306,001 2-10
18-12-26 280,00352,00433,21-- -- ----352,00352,002 7-1
18-12-26 300,00392,20414,88-22,68 -5,5% ----392,20392,201 3-3
18-12-26 350,00340,00369,95-29,95 -8,1% ----340,00337,756 17:01
18-12-26 380,00312,50343,25-30,75 -9,0% ----312,50312,504 16:56
18-12-26 400,00318,00325,90-- -- ----318,00318,006 13-2
18-12-26 420,00339,22308,74-- -- ----339,22339,221 26-2
18-12-26 440,00262,25292,13-29,88 -10,2% ----263,50261,804 16:55
18-12-26 450,00253,80283,98-30,18 -10,6% ----255,00253,805 16:56
18-12-26 460,00247,00275,45-28,45 -10,3% ----247,00247,004 16:53
18-12-26 480,00259,83260,02-- -- ----259,83259,831 26-1
18-12-26 500,00254,00244,77-- -- ----254,00254,001 26-2
18-12-26 550,00184,51208,37-23,86 -11,5% ----190,00184,512 3-3
18-12-26 600,00154,00175,71-21,71 -12,4% ----159,10154,003 3-3
18-12-26 650,00131,50147,01-15,51 -10,6% ----134,50129,0015 3-3
18-12-26 700,00106,50122,55-16,05 -13,1% ----106,50105,002 17:28
18-12-26 750,0086,00101,09-15,09 -14,9% ----86,0086,001 3-3
18-12-26 800,0070,0082,87-12,87 -15,5% ----72,5570,009 3-3
18-12-26 850,0058,9268,37-9,45 -13,8% ----59,5058,8023 17:08
18-12-26 900,0048,0755,91-7,84 -14,0% ----50,4547,5514 17:08
18-12-26 1.000,0031,3237,74-6,42 -17,0% ----33,0031,0015 3-3
18-12-26 1.200,0014,5718,43-3,86 -20,9% ----14,5714,102 3-3
18-12-26 1.400,007,339,20-1,87 -20,3% ----7,337,331 3-3
18-06-27 200,00476,12513,32-- -- ----476,12476,121 5-2
18-06-27 240,00459,25477,38-- -- ----459,25459,251 16-1
18-06-27 250,00471,16468,36-- -- ----471,16470,895 21-1
18-06-27 300,00405,50423,85-- -- ----405,50405,501 16-1
18-06-27 350,00367,00380,73-- -- ----367,00367,001 10-2
18-06-27 400,00370,27339,87-- -- ----370,27370,271 26-2
18-06-27 450,00319,14301,31-- -- ----319,14319,141 22-1
18-06-27 500,00252,80265,52-- -- ----252,80252,801 16-2
18-06-27 600,00221,54203,28-- -- ----221,54221,541 26-2
18-06-27 700,00139,00153,01-14,01 -9,2% ----139,00139,003 3-3
18-06-27 800,00104,94114,77-9,83 -8,6% ----104,94104,942 3-3
18-06-27 900,0074,1285,58-11,46 -13,4% ----74,1274,121 3-3
18-06-27 1.000,0055,3264,39-9,07 -14,1% ----57,9555,323 3-3
18-06-27 1.200,0031,8036,61-4,81 -13,1% ----31,8031,801 3-3
18-06-27 1.600,0013,2514,04-- -- ----13,2513,254 2-3
17-12-27 200,00517,86518,21-- -- ----517,86517,455 26-1
17-12-27 240,00382,00483,28-20,08 -4,2% ----382,00382,001 6-1
17-12-27 250,00455,00474,30-- -- ----455,00454,0010 16-1
17-12-276280,00428,60448,65-19,42 -4,3% ----429,75428,604 16-1
17-12-27 300,00419,00431,85-- -- ----419,00419,001 19-1
17-12-27 350,00382,99391,25-- -- ----382,99382,991 17-2
17-12-27 400,00339,29352,96-- -- ----339,29339,2920 2-3
17-12-27 450,00288,50317,56-- -- ----288,50288,501 17-2
17-12-27 500,00270,00284,25-- -- ----270,00270,003 16-2
17-12-27 550,00257,51253,59-- -- ----257,51257,511 23-2
17-12-27 600,00207,35225,53-18,18 -8,1% ----207,35207,351 3-3
17-12-27 700,00167,60177,82-- -- ----167,60167,6010 2-3
17-12-27 800,00129,00140,35-11,35 -8,1% ----129,00129,002 3-3
17-12-27 900,00118,32110,63-- -- ----118,32118,322 25-2
17-12-27 1.000,0098,0087,92-- -- ----98,0098,002 25-2
17-12-27 1.200,0048,0056,40-8,40 -14,9% ----50,0048,002 3-3
17-12-27 1.600,0023,0025,73-2,73 -10,6% ----23,0023,001 3-3
15-12-28 150,00471,75568,09-- -- ----471,75471,751 14-1
15-12-28 200,00246,36525,66-279,30 -53,1% ----246,36246,361 5-9
15-12-28 250,00--485,41-- -- --------0 --
15-12-28 280,00--462,10-- -- --------0 --
15-12-28 300,00457,00446,97-- -- ----457,00457,002 23-2
15-12-28 350,00--410,69-- -- --------0 --
15-12-28 400,00204,10376,72-172,62 -45,8% ----204,10204,102 20-11
15-12-28 450,00345,05345,08-- -- ----345,05345,051 21-1
15-12-28 500,00300,95316,13-- -- ----300,95300,951 2-3
15-12-28 550,00297,77288,97-- -- ----304,73296,058 24-2
15-12-28 600,00250,00264,29-- -- ----250,00250,002 9-2
15-12-28 700,00246,48221,05-- -- ----246,48246,482 26-2
15-12-28 800,00166,00184,93-18,93 -10,2% ----166,00166,001 3-3
15-12-28 900,00154,00155,29-- -- ----154,00154,0022 29-1
15-12-28551.000,00146,00130,94-8,09 -6,2% ----146,00146,005 26-2
15-12-28 1.200,0084,1095,00-10,90 -11,5% ----87,5084,103 3-3
15-12-28 1.600,0057,5053,89-- -- ----57,6057,502 25-2
21-12-29 150,00586,95572,63-- -- ----586,95586,646 24-2
21-12-29 200,00381,00534,31-153,31 -28,7% ----381,00381,001 6-10
21-12-29 250,00234,18496,98-262,80 -52,9% ----234,18234,181 10-9
21-12-29 280,00478,90475,60-- -- ----478,90478,902 23-2
21-12-29 300,00409,15461,78-- -- ----409,15409,151 15-1
21-12-29 350,00252,61428,67-176,06 -41,1% ----252,61252,613 16-12
21-12-29 400,00400,00397,67-- -- ----400,00400,001 18-2
21-12-29 450,00375,00368,81-- -- ----375,00375,003 29-1
21-12-29 500,00315,70342,01-- -- ----315,70315,705 15-1
21-12-29 550,00309,00317,29-- -- ----309,00309,001 20-1
21-12-29 600,00277,00294,54-17,54 -6,0% ----277,00277,001 3-3
21-12-29 700,00250,72254,08-- -- ----250,72250,722 29-1
21-12-29 800,00243,49219,71-- -- ----243,49243,492 26-2
21-12-29 900,00170,00190,81-- -- ----170,00170,001 6-2
21-12-29 1.000,00161,75166,20-- -- ----161,75161,752 20-2
21-12-29 1.200,00117,50128,10-- -- ----117,50117,501 29-1
21-12-29 1.600,00--81,19-- -- --------0 --
20-12-30 250,00--505,75-- -- --------0 --
20-12-30 300,00--474,70-- -- --------0 --
20-12-30 350,00--444,15-- -- --------0 --
20-12-30 400,00--415,49-- -- --------0 --
20-12-30 450,00273,84388,89-- -- ----273,84273,842 5-1
20-12-30 500,00365,00364,02-- -- ----365,00365,001 23-2
20-12-30 600,00294,00319,72-- -- ----294,00294,001 6-2
20-12-30 700,00270,00281,56-- -- ----270,00270,001 9-2
20-12-3036800,00256,66248,57-13,77 -5,5% ----256,66256,662 24-2
20-12-3015900,00207,00220,42-12,53 -5,7% ----207,00207,001 16-2
20-12-30 1.000,00118,00195,88-- -- ----118,00116,0025 5-1
20-12-30 1.200,00140,50156,81-- -- ----140,50140,501 17-2
20-12-30 1.600,00116,50106,47-- -- ----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?