Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 709,40701,80+7,60 +1,1% 715,40693,00134.30617:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-2-2026)
Totaal volume 966 (460 Calls, 506 Puts)
Totaal open interest bij opening 1.769 (731 Calls, 1.038 Puts)
Call / Put ratio 0,91
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 200,00--515,83-- -- --------0 --
20-02-26 220,00--495,83-- -- --------0 --
20-02-26 240,00--475,83-- -- --------0 --
20-02-26 250,00--465,83-- -- --------0 --
20-02-26 280,00--435,84-- -- --------0 --
20-02-26 300,00--415,84-- -- --------0 --
20-02-26 320,00--395,84-- -- --------0 --
20-02-26 340,00--375,85-- -- --------0 --
20-02-26 360,00--355,85-- -- --------0 --
20-02-26 380,00--335,85-- -- --------0 --
20-02-26 400,00225,45315,85-- -- ----225,45225,451 7-1
20-02-26 410,00--305,86-- -- --------0 --
20-02-26 420,00271,63295,86-14,03 -4,7% ----271,63271,631 16-2
20-02-26 430,00277,49285,86-8,37 -2,9% ----277,49277,491 19-2
20-02-26 440,00253,50275,86-- -- ----253,50253,501 16-2
20-02-26 450,00224,96265,86-- -- ----224,96223,453 17-2
20-02-26 460,00171,30255,86-- -- ----171,30171,301 7-1
20-02-26 470,00209,34245,86-- -- ----212,00209,345 17-2
20-02-26 480,00182,34235,86-- -- ----182,34182,341 5-2
20-02-26 490,00200,43225,87-- -- ----200,43200,431 2-2
20-02-26 500,00173,12215,87-- -- ----173,12173,121 17-2
20-02-26 520,00187,45195,87-8,42 -4,3% ----187,45187,451 19-2
20-02-26 540,00150,76175,87-- -- ----152,20150,763 16-2
20-02-26 560,00115,00155,88-- -- ----119,00115,003 17-2
20-02-26 580,00123,53135,89-12,36 -9,1% ----129,00123,5312 19-2
20-02-26 590,00--125,90-- -- --------0 --
20-02-26 600,00100,00115,93-15,93 -13,7% ----107,00100,002 19-2
20-02-26 610,00--105,96-- -- --------0 --
20-02-26 620,0091,0096,00-- -- ----91,0091,006 18-2
20-02-26 630,0063,6986,03-- -- ----63,6962,3010 18-2
20-02-26 640,0062,8076,10-13,30 -17,5% ----69,0062,8022 19-2
20-02-26 650,00--66,14-- -- --------0 --
20-02-26 660,0049,0056,27-- -- ----49,0041,005 18-2
20-02-26 670,0023,2546,54-- -- ----23,2515,602 17-2
20-02-26 680,0025,0037,06-12,06 -32,5% ----32,0020,0038 19-2
20-02-26 690,0025,3128,18-- -- ----25,3112,005 18-2
20-02-26 700,008,3520,11-11,76 -58,5% ----13,317,4021 19-2
20-02-26 710,004,0013,27-9,27 -69,9% ----9,003,5032 19-2
20-02-26 720,001,008,01-7,01 -87,5% ----4,101,0034 19-2
20-02-26 730,000,664,86-4,20 -86,4% ----2,020,6616 19-2
20-02-26 740,000,202,68-2,48 -92,5% ----1,000,2016 19-2
20-02-26 760,000,150,64-0,49 -76,6% ----0,150,151 19-2
20-02-2645780,000,020,17-0,15 -88,2% ----0,020,021 19-2
20-02-2656800,000,100,03-- -- --0,500,100,1017 18-2
20-02-2685840,000,100,01+0,09 +900,0% ----0,100,013 19-2
20-02-264880,000,150,01-- -- ----0,150,151 11-2
20-03-26 140,00--576,08-- -- --------0 --
20-03-26 160,00--556,12-- -- --------0 --
20-03-26 180,00--536,16-- -- --------0 --
20-03-26 200,00362,60516,20-- -- ----362,60362,601 2-1
20-03-26 220,00--496,24-- -- --------0 --
20-03-26 240,00378,00476,28-- -- ----378,00378,001 9-1
20-03-26 250,00--466,30-- -- --------0 --
20-03-26 260,00--456,32-- -- --------0 --
20-03-26 280,00--436,36-- -- --------0 --
20-03-26 300,00393,64416,40-- -- ----394,41392,8615 10-2
20-03-26 320,00--396,45-- -- --------0 --
20-03-26 340,00344,29376,49-- -- ----344,29344,253 16-1
20-03-26 350,00370,45366,52-- -- ----370,45370,453 29-1
20-03-26 360,00223,57356,55-- -- ----223,57223,571 5-1
20-03-26 380,00329,00336,64-- -- ----329,00329,001 20-1
20-03-26 400,00288,00316,77-- -- ----290,00288,002 17-2
20-03-26 420,00265,32296,99-- -- ----265,32265,321 17-2
20-03-26 440,00269,44277,32-7,88 -2,8% ----269,44269,441 19-2
20-03-26 450,00227,36267,55-- -- ----227,36227,361 17-2
20-03-26 460,00251,00257,79-6,79 -2,6% ----251,00245,002 19-2
20-03-26 470,00216,00248,08-- -- ----216,00216,001 17-2
20-03-26 480,00219,23238,28-- -- ----219,23219,232 23-1
20-03-26 490,00201,00228,48-- -- ----201,00201,001 15-1
20-03-26 500,00212,66218,63-5,97 -2,7% ----212,66212,661 19-2
20-03-26 520,00157,82199,18-- -- ----157,82157,821 17-2
20-03-26 540,00169,25179,91-10,66 -5,9% ----169,25169,251 19-2
20-03-26 550,00155,00170,13-15,13 -8,9% ----155,00155,002 19-2
20-03-26 560,00161,00160,88-- -- ----161,00161,001 27-1
20-03-26 580,00130,53141,93-11,40 -8,0% ----136,00130,5311 19-2
20-03-26 600,00113,68123,92-10,24 -8,3% ----113,68113,681 19-2
20-03-26 620,00100,00106,29-- -- ----100,00100,002 18-2
20-03-2623640,0080,0090,42-10,87 -12,0% ----80,0080,002 19-2
20-03-26 650,0072,0282,33-10,31 -12,5% ----72,0272,0215 19-2
20-03-26 660,0065,6075,03-9,43 -12,6% ----71,0065,6023 19-2
20-03-26 680,0051,5061,36-9,86 -16,1% ----56,5051,504 19-2
20-03-26 700,0041,4549,17-7,72 -15,7% ----46,0040,0014 19-2
20-03-26173720,0031,7538,67-6,28 -16,2% ----35,5531,7578 19-2
20-03-26 740,0024,9029,90-5,00 -16,7% ----26,0024,003 19-2
20-03-26 760,0020,0022,97-2,97 -12,9% ----20,0019,602 19-2
20-03-26 780,0014,0017,29-3,29 -19,0% ----14,2014,002 19-2
20-03-26 800,009,6512,84-3,19 -24,8% 0,10--11,719,652 19-2
20-03-26 840,005,976,97-- -- ----5,975,302 18-2
20-03-26 880,002,113,90-- -- ----2,112,112 17-2
20-03-26 900,002,002,84-0,84 -29,6% ----2,302,007 19-2
20-03-2625920,001,512,19-0,50 -22,8% ----1,511,4013 18-2
20-03-26 1.000,000,950,76-- -- ----0,950,951 13-2
20-03-26 1.200,000,300,07-- -- ----0,300,2520 9-2
17-04-26 250,00--467,28-- -- --------0 --
17-04-26 300,00--417,68-- -- --------0 --
17-04-26 350,00--368,27-- -- --------0 --
17-04-26 400,00--319,04-- -- --------0 --
17-04-26 420,00265,95299,39-- -- ----265,95265,952 17-2
17-04-26 440,00249,70279,84-- -- ----249,70249,701 6-2
17-04-26 460,00--260,32-- -- --------0 --
17-04-26 480,00--240,99-- -- --------0 --
17-04-26 500,00--221,77-- -- --------0 --
17-04-26 520,00--202,97-- -- --------0 --
17-04-26 540,00--184,07-- -- --------0 --
17-04-26 560,00--165,97-- -- --------0 --
17-04-26 580,00--148,26-- -- --------0 --
17-04-26 600,0097,81131,07-- -- ----97,8197,813 5-2
17-04-26 620,00109,00115,69-6,69 -5,8% ----109,00109,001 19-2
17-04-26 640,0091,00100,66-9,66 -9,6% ----91,0091,001 19-2
17-04-26 660,0073,0086,52-- -- ----73,0072,003 18-2
17-04-26 680,0066,0073,69-7,69 -10,4% ----69,0564,009 19-2
17-04-26 700,0058,6061,85-3,25 -5,3% ----58,6058,602 19-2
17-04-26 720,0047,5051,50-4,00 -7,8% ----47,5047,501 19-2
17-04-26 740,0035,5042,82-- -- ----35,5035,501 18-2
17-04-26 760,0028,0934,93-- -- ----28,0926,553 17-2
17-04-26 780,0020,0028,39-- -- 16,00--20,0020,001 13-2
17-04-26 800,0018,5023,07-- -- ----18,5018,501 10-2
17-04-26 840,009,3014,98-- -- ----9,309,301 17-2
17-04-268880,007,159,43-1,22 -12,9% ----7,157,152 18-2
17-04-26 920,005,416,07-- -- ----5,554,485 13-2
19-06-26 140,00355,19577,15-221,96 -38,5% ----355,19355,116 25-9
19-06-26 160,00--557,33-- -- --------0 --
19-06-26 180,00338,94537,53-198,59 -36,9% ----338,94338,941 31-12
19-06-26 200,00504,80517,83-13,03 -2,5% ----504,80504,801 19-2
19-06-26 220,00204,00498,05-294,05 -59,0% ----204,00204,001 19-8
19-06-26 240,00263,36478,36-215,00 -44,9% ----263,36263,361 3-12
19-06-26 250,00276,11468,49-192,38 -41,1% ----276,11276,115 13-11
19-06-26 280,00213,00439,03-226,03 -51,5% ----213,00213,001 18-9
19-06-26 300,00322,75419,58-- -- ----322,75322,751 6-1
19-06-26 320,00359,33399,91-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40380,37-- -- ----366,40366,401 18-2
19-06-26 350,00315,51370,62-- -- ----315,51315,516 15-1
19-06-26 360,00318,00361,09-- -- ----318,00318,001 15-1
19-06-26 380,00187,00341,56-154,56 -45,3% ----187,00187,002 13-10
19-06-26 400,00298,00322,34-- -- ----301,00298,002 13-2
19-06-26 420,00276,75303,05-- -- ----276,75276,752 19-1
19-06-26 440,00200,33284,10-- -- ----200,33200,332 7-1
19-06-26 450,00270,42274,70-- -- ----270,42270,421 2-2
19-06-26 460,00237,66265,39-- -- ----237,66237,661 19-1
19-06-2624480,00195,00246,85-12,22 -5,0% ----195,00195,001 5-2
19-06-26 500,00251,82228,85-- -- ----251,82251,821 28-1
19-06-26 550,00167,30185,83-- -- --250,00167,30167,301 16-2
19-06-26229600,00144,20146,73-9,37 -6,4% ----144,20144,202 18-2
19-06-26 650,00105,00112,77-7,77 -6,9% ----109,35105,007 19-2
19-06-26 700,0077,0084,33-7,33 -8,7% --87,0077,0077,002 19-2
19-06-26 720,0063,5074,60-- -- ----63,5054,704 17-2
19-06-26 750,0058,0061,77-3,77 -6,1% ----58,0058,002 19-2
19-06-26 800,0041,6044,47-2,87 -6,5% ----41,6041,602 19-2
19-06-26 850,0030,4531,79-- -- ----30,4530,451 18-2
19-06-26 900,0020,8522,52-1,67 -7,4% ----20,8520,853 19-2
19-06-26 1.000,0010,7011,53-- -- ----10,7010,702 18-2
19-06-26 1.200,003,043,40-0,36 -10,6% ----3,043,043 19-2
18-09-26 160,00397,63557,87-160,24 -28,7% ----397,63397,6317 9-12
18-09-26 180,00343,69538,22-194,53 -36,1% ----343,69343,691 13-11
18-09-26 200,00421,50518,65-- -- ----421,50421,501 6-1
18-09-26 220,00--499,17-- -- --------0 --
18-09-26 240,00--479,78-- -- --------0 --
18-09-26 250,00--469,99-- -- --------0 --
18-09-26 300,00232,68421,55-188,87 -44,8% ----232,68232,681 13-11
18-09-26 340,00342,72383,69-- -- ----342,72342,722 15-1
18-09-26 350,00182,85374,34-191,49 -51,2% ----182,85182,803 31-12
18-09-26 360,00175,08364,89-189,81 -52,0% ----175,08174,403 31-12
18-09-26 380,00192,85346,33-- -- ----192,98192,853 2-1
18-09-26 400,00300,50327,72-- -- ----300,50300,501 10-2
18-09-26 420,00307,76309,50-- -- ----307,76301,672 21-1
18-09-26 440,00112,50291,87-179,37 -61,5% ----112,50111,002 19-12
18-09-2617460,00285,48274,15-12,35 -4,5% ----285,48285,482 27-1
18-09-26 480,00268,48257,23-- -- ----273,57268,486 27-1
18-09-26 500,00259,38240,90-- -- ----259,38259,382 28-1
18-09-26 550,00171,55201,99-- -- ----171,55171,553 6-2
18-09-26 600,00146,00166,74-- -- ----146,00146,001 10-2
18-09-26 650,00111,25135,32-- -- ----111,25111,251 17-2
18-09-26 700,0097,82108,47-- -- ----97,8297,821 18-2
18-09-26 750,0082,6886,02-3,34 -3,9% ----82,6882,663 19-2
18-09-26 800,0052,7967,89-- -- ----52,7952,642 17-2
18-09-26 850,0048,8553,14-4,29 -8,1% ----48,8548,754 19-2
18-09-26 900,0037,5041,94-- -- ----37,5037,501 18-2
18-09-26 1.000,0021,7525,53-- -- ----21,7521,002 18-2
18-09-26 1.200,007,9510,06-- -- ----7,957,957 12-2
18-12-26 180,00--539,97-- -- --------0 --
18-12-26 200,00509,50520,76-- -- ----509,50509,505 21-1
18-12-26 220,00--501,58-- -- --------0 --
18-12-26 240,00473,95482,53-- -- ----473,95473,951 30-1
18-12-26 250,00306,00472,98-166,98 -35,3% ----306,00306,001 2-10
18-12-26 280,00352,00444,68-- -- ----352,00352,002 7-1
18-12-26 300,00230,25425,87-195,62 -45,9% ----230,25228,706 23-12
18-12-26 350,00220,00379,82-- -- ----220,00220,001 2-1
18-12-26 380,00--352,79-- -- --------0 --
18-12-26 400,00318,00335,06-- -- ----318,00318,006 13-2
18-12-26 420,00324,72317,90-- -- ----324,72324,722 3-2
18-12-26 440,00212,49300,92-- -- ----212,49201,732 6-1
18-12-26 450,00267,85292,67-- -- ----267,85267,851 2-2
18-12-26 460,00--284,47-- -- --------0 --
18-12-26 480,00259,83268,42-- -- ----259,83259,831 26-1
18-12-26 500,00220,77252,76-- -- ----220,77220,771 17-2
18-12-26 550,00208,50215,95-- -- ----208,50208,501 18-2
18-12-26 600,00176,71182,83-6,12 -3,3% ----176,71176,714 19-2
18-12-26 650,00147,80153,34-5,54 -3,6% ----147,80147,802 19-2
18-12-26 700,00119,25127,81-8,56 -6,7% ----120,60117,759 19-2
18-12-26 750,0095,60105,44-- -- ----95,6095,601 18-2
18-12-26 800,0081,0086,79-5,79 -6,7% ----83,7681,008 19-2
18-12-26 850,0061,5371,61-- -- ----61,5361,531 5-2
18-12-26 900,0053,8558,72-- -- ----53,8553,004 18-2
18-12-26 1.000,0037,4039,59-2,19 -5,5% ----37,5037,402 19-2
18-12-26 1.200,0017,5018,37-- -- ----17,5015,904 18-2
18-06-27 200,00476,12525,25-- -- ----476,12476,121 5-2
18-06-27 240,00459,25488,09-- -- ----459,25459,251 16-1
18-06-27 250,00471,16478,96-- -- ----471,16470,895 21-1
18-06-27 300,00405,50433,67-- -- ----405,50405,501 16-1
18-06-27 350,00367,00390,08-- -- ----367,00367,001 10-2
18-06-27 400,00222,82348,16-- -- ----222,82222,821 5-1
18-06-27 450,00319,14309,02-- -- ----319,14319,141 22-1
18-06-27 500,00252,80273,16-- -- ----252,80252,801 16-2
18-06-27 600,00191,00209,30-- -- ----191,10191,003 16-2
18-06-27 700,00147,10157,10-- -- ----147,10147,101 18-2
18-06-27 800,00116,97117,87-- -- ----116,97116,971 29-1
18-06-2742900,0094,9587,95-5,35 -6,1% ----94,9594,9511 28-1
18-06-27 1.000,0060,0065,83-- -- ----60,0060,002 9-2
18-06-27 1.200,0034,2537,16-2,91 -7,8% ----34,3034,252 19-2
18-06-27 1.600,0011,5014,21-- -- ----11,5011,501 3-2
17-12-27 200,00517,86528,90-- -- ----517,86517,455 26-1
17-12-27 240,00382,00493,28-- -- ----382,00382,001 6-1
17-12-27 250,00455,00484,51-- -- ----455,00454,0010 16-1
17-12-27 280,00428,60458,23-- -- ----429,75428,604 16-1
17-12-27 300,00419,00441,45-- -- ----419,00419,001 19-1
17-12-27 350,00382,99400,05-- -- ----382,99382,991 17-2
17-12-27 400,00324,00361,13-- -- ----324,00324,004 17-2
17-12-27 450,00288,50324,41-- -- ----288,50288,501 17-2
17-12-27 500,00270,00290,38-- -- ----270,00270,003 16-2
17-12-27 550,00248,27259,23-10,96 -4,2% ----248,27248,2715 19-2
17-12-27 600,00222,00230,78-- -- ----222,00222,005 21-1
17-12-27 700,00174,25182,18-7,93 -4,4% ----174,25174,251 19-2
17-12-27 800,00119,46143,32-- -- ----119,46119,465 17-2
17-12-27 900,00100,50112,66-- -- ----100,50100,501 3-2
17-12-27 1.000,0082,5088,65-- -- ----82,5082,501 18-2
17-12-27 1.200,0054,2556,71-- -- ----54,2553,752 18-2
17-12-27 1.600,0024,0023,97-- -- ----24,3024,002 3-2
15-12-28 150,00471,75578,38-- -- ----471,75471,751 14-1
15-12-28 200,00246,36535,85-289,49 -54,0% ----246,36246,361 5-9
15-12-28 250,00--494,76-- -- --------0 --
15-12-28 280,00--471,22-- -- --------0 --
15-12-28 300,00459,00455,34-- -- ----459,00459,001 22-1
15-12-28 350,00--418,77-- -- --------0 --
15-12-28 400,00204,10383,82-179,72 -46,8% ----204,10204,102 20-11
15-12-28 450,00345,05351,23-- -- ----345,05345,051 21-1
15-12-28 500,00288,00321,60-- -- 250,00--288,00288,001 6-2
15-12-28 550,00310,00293,39-- -- ----310,00310,001 28-1
15-12-28 600,00250,00268,24-- -- ----250,00250,002 9-2
15-12-28 700,00220,36223,40-- -- ----220,36220,361 23-1
15-12-28 800,00169,00186,18-- -- ----172,00169,002 4-2
15-12-28 900,00154,00155,43-- -- ----154,00154,0022 29-1
15-12-28 1.000,00110,96131,14-- -- ----110,96110,965 17-2
15-12-28 1.200,0080,1594,44-- -- ----80,1580,152 17-2
15-12-28 1.600,0050,7752,30-1,53 -2,9% ----50,7750,772 19-2
21-12-29 150,00592,39581,87-- -- ----592,39592,391 22-1
21-12-29 200,00381,00544,26-163,26 -30,0% ----381,00381,001 6-10
21-12-29 250,00234,18506,05-271,87 -53,7% ----234,18234,181 10-9
21-12-29 280,00488,45484,12+4,33 +0,9% ----488,45488,451 19-2
21-12-29 300,00409,15470,19-- -- ----409,15409,151 15-1
21-12-29 350,00252,61436,78-184,17 -42,2% ----252,61252,613 16-12
21-12-29 400,00400,00405,18-- -- ----400,00400,001 18-2
21-12-29 450,00375,00375,77-- -- ----375,00375,003 29-1
21-12-29 500,00315,70348,05-- -- ----315,70315,705 15-1
21-12-29 550,00309,00321,88-- -- ----309,00309,001 20-1
21-12-29 600,00287,00298,26-- -- ----287,00287,002 18-2
21-12-29 700,00250,72256,22-- -- ----250,72250,722 29-1
21-12-29 800,00208,76220,82-- -- ----208,76208,761 18-2
21-12-29 900,00170,00191,25-- -- ----170,00170,001 6-2
21-12-29 1.000,00159,98165,97-- -- ----159,98159,985 21-1
21-12-29 1.200,00117,50126,83-- -- ----117,50117,501 29-1
21-12-29 1.600,00--77,81-- -- --------0 --
20-12-30 250,00--514,57-- -- --------0 --
20-12-30 300,00--483,45-- -- --------0 --
20-12-30 350,00--452,13-- -- --------0 --
20-12-30 400,00--423,00-- -- --------0 --
20-12-30 450,00273,84395,32-- -- ----273,84273,842 5-1
20-12-30 500,00354,97370,64-- -- ----354,97354,973 20-1
20-12-30 600,00294,00325,03-- -- ----294,00294,001 6-2
20-12-30 700,00270,00285,11-- -- ----270,00270,001 9-2
20-12-30 800,00222,72250,70-- -- ----222,72222,723 17-2
20-12-30 900,00207,00222,30-- -- ----207,00207,001 16-2
20-12-30 1.000,00118,00196,81-- -- ----118,00116,0025 5-1
20-12-30 1.200,00140,50156,61-- -- ----140,50140,501 17-2
20-12-30 1.600,00103,14105,34-2,20 -2,1% ----103,14103,142 19-2
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?