Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 673,80696,60-22,80 -3,3% 705,40673,00114.91017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-2-2026)
Totaal volume 833 (415 Calls, 418 Puts)
Totaal open interest bij opening 2.686 (1.152 Calls, 1.534 Puts)
Call / Put ratio 0,99
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 200,00--496,72-- -- --------0 --
20-02-26 220,00--476,73-- -- --------0 --
20-02-26 240,00--456,74-- -- --------0 --
20-02-26 250,00--446,75-- -- --------0 --
20-02-26 280,00--416,77-- -- --------0 --
20-02-26 300,00--396,78-- -- --------0 --
20-02-26 320,00--376,79-- -- --------0 --
20-02-26 340,00--356,81-- -- --------0 --
20-02-26 360,00--336,82-- -- --------0 --
20-02-26 380,00--316,83-- -- --------0 --
20-02-261400,00225,45296,84-22,83 -7,7% ----225,45225,451 7-1
20-02-26 410,00--286,85-- -- --------0 --
20-02-26 420,0099,44276,85-177,41 -64,1% ----99,4499,441 23-12
20-02-261430,0090,76266,86-22,83 -8,6% ----90,7690,761 29-12
20-02-261440,00179,15256,87-22,83 -8,9% ----179,15179,151 14-1
20-02-26 450,00227,05246,88-- -- ----227,05227,051 15-1
20-02-26 460,00171,30236,89-- -- ----171,30171,301 7-1
20-02-26 470,00148,87226,94-- -- ----148,87146,585 14-1
20-02-26 480,00182,34216,97-- -- ----182,34182,341 5-2
20-02-26 490,00200,43206,97-- -- ----200,43200,431 2-2
20-02-26 500,00191,23196,99-- -- ----191,23191,232 4-2
20-02-26 520,00173,26177,09-- -- ----173,26173,261 4-2
20-02-26 540,00159,27157,19-- -- ----159,27159,271 9-2
20-02-26 560,00142,24137,40-- -- ----142,24142,241 9-2
20-02-26 580,00118,47117,72-- -- ----118,47111,505 11-2
20-02-26 590,00--107,83-- -- --------0 --
20-02-26 600,0088,5098,10-9,60 -9,8% ----88,5085,354 15:32
20-02-26 610,00--88,23-- -- --------0 --
20-02-26 620,0074,4578,61-4,16 -5,3% ----74,4574,452 10:48
20-02-26 630,00--69,22-- -- --------0 --
20-02-26 640,0043,0060,20-17,20 -28,6% ----43,0043,003 17:22
20-02-26 650,00--51,48-- -- --------0 --
20-02-26 660,0045,6643,20-- -- ----45,6645,432 11-2
20-02-26 670,0024,4235,52-11,10 -31,3% ----24,4224,421 17:03
20-02-26 680,0016,8028,65-11,85 -41,4% ----24,5016,803 17:20
20-02-26 690,0016,0522,47-6,42 -28,6% ----18,3514,7022 16:39
20-02-26 700,009,0017,25-8,25 -47,8% --19,0017,309,0050 17:18
20-02-2618710,006,2013,05-7,40 -56,7% ----13,006,2019 17:26
20-02-26 720,004,509,58-5,08 -53,0% ----8,554,1920 17:18
20-02-26 730,004,296,98-2,69 -38,5% ----4,294,003 15:56
20-02-26136740,001,944,94-3,05 -61,7% --6,503,401,9430 17:08
20-02-26 760,000,952,42-1,47 -60,7% ----2,100,9517 17:26
20-02-26 780,000,591,15-0,56 -48,7% ----0,590,591 09:45
20-02-26 800,000,180,55-0,37 -67,3% 0,10--0,330,1715 17:16
20-02-26 840,000,160,09+0,07 +77,8% ----0,160,162 16:42
20-02-264880,000,150,01-- -- ----0,150,151 11-2
20-03-26 140,00--556,95-- -- --------0 --
20-03-26 160,00--537,00-- -- --------0 --
20-03-26 180,00--517,05-- -- --------0 --
20-03-26 200,00362,60497,10-- -- ----362,60362,601 2-1
20-03-26 220,00--477,17-- -- --------0 --
20-03-26 240,00378,00457,25-- -- ----378,00378,001 9-1
20-03-26 250,00--447,30-- -- --------0 --
20-03-26 260,00--437,36-- -- --------0 --
20-03-26 280,00--417,49-- -- --------0 --
20-03-2639300,00393,64397,64-22,70 -5,7% ----394,41392,8615 10-2
20-03-26 320,00--377,86-- -- --------0 --
20-03-26 340,00344,29358,03-- -- ----344,29344,253 16-1
20-03-26 350,00370,45348,07-- -- ----370,45370,453 29-1
20-03-26 360,00223,57338,16-- -- 313,30317,30223,57223,571 5-1
20-03-2635380,00329,00318,38-22,50 -7,1% ----329,00329,001 20-1
20-03-26 400,00296,08298,61-- -- ----296,08295,503 10-2
20-03-26 420,00205,50278,85-- -- ----205,50205,501 6-1
20-03-26 440,00246,44259,19-- -- ----246,49246,348 16-1
20-03-26 450,00258,17249,39-- -- ----258,17258,171 19-1
20-03-26 460,00228,00239,68-- -- ----237,80223,004 10-2
20-03-26 470,00--229,70-- -- --------0 --
20-03-26 480,00219,23220,15-- -- 195,50199,50219,23219,232 23-1
20-03-26 490,00201,00210,25-- -- ----201,00201,001 15-1
20-03-26 500,00195,23200,55-- -- ----195,23195,232 4-2
20-03-26 520,00177,86181,44-- -- 157,35161,35177,86177,861 4-2
20-03-26 540,00195,66162,42-- -- ----195,66195,661 28-1
20-03-26 550,00149,94153,06-- -- ----150,91149,3015 10-2
20-03-26 560,00161,00143,99-- -- ----161,00161,001 27-1
20-03-26 580,00119,90125,94-- -- ----119,90119,903 11-2
20-03-26 600,00107,00108,63-- -- ----107,00107,001 11-2
20-03-26 620,0088,7592,86-4,11 -4,4% ----92,2788,753 10:48
20-03-26 640,0071,0078,09-- -- ----75,5071,003 10-2
20-03-26 650,0073,1070,78+2,32 +3,3% ----73,1073,101 09:01
20-03-26 660,0051,5064,59-13,09 -20,3% ----51,5051,501 17:25
20-03-2671680,0044,0052,39-12,75 -24,3% ----44,0044,001 13:36
20-03-26151700,0032,6041,69-10,92 -26,2% ----42,5032,606 17:21
20-03-26 720,0029,0533,04-3,99 -12,1% --52,0029,3029,057 15:47
20-03-26 740,0022,6426,02-3,38 -13,0% ----22,9722,354 11:52
20-03-26 760,0018,6020,05-- -- ----18,6017,804 11-2
20-03-2646780,0012,8515,14-4,78 -31,6% ----12,8512,8535 11:13
20-03-26173800,009,6511,34-3,73 -32,9% ----11,108,9513 15:08
20-03-26 840,005,556,63-1,08 -16,3% ----5,555,551 11:12
20-03-26 880,003,203,89-- -- ----3,203,201 10-2
20-03-26 900,002,602,89-- -- ----2,602,594 11-2
20-03-26 920,001,902,35-0,45 -19,1% ----1,901,902 16:05
20-03-26 1.000,001,800,95-- -- ----1,801,801 29-1
20-03-26 1.200,000,300,03-- -- ----0,300,2520 9-2
17-04-26 250,00--448,27-- -- --------0 --
17-04-26 300,00--398,80-- -- --------0 --
17-04-26 350,00--349,44-- -- --------0 --
17-04-26 400,00--300,42-- -- --------0 --
17-04-26 420,00267,00280,95-- -- ----267,00267,002 6-2
17-04-26 440,00249,70261,52-- -- ----249,70249,701 6-2
17-04-26 460,00--241,98-- -- --------0 --
17-04-26 480,00--222,97-- -- --------0 --
17-04-26 500,00--204,10-- -- --------0 --
17-04-26 520,00--185,40-- -- --------0 --
17-04-26 540,00--167,29-- -- --------0 --
17-04-26 560,00--149,74-- -- --------0 --
17-04-26 580,00--132,74-- -- --------0 --
17-04-26 600,0097,81117,14-- -- ----97,8197,813 5-2
17-04-26 620,00101,32101,81-0,49 -0,5% ----101,32101,321 09:25
17-04-26 640,0080,0087,81-7,81 -8,9% ----89,0080,003 12:57
17-04-26 660,0067,0075,51-- -- ----67,0067,001 5-2
17-04-26 680,0052,7063,72-11,02 -17,3% ----59,2052,702 17:20
17-04-26 700,0042,5053,22-10,72 -20,1% ----42,5042,501 17:28
17-04-2616720,0040,8544,82-10,29 -23,0% ----40,8537,103 11-2
17-04-26 740,0031,2036,83-- -- ----31,2031,201 5-2
17-04-26 760,0029,1130,09-- -- ----29,1129,111 6-2
17-04-26 780,0021,0024,85-- -- ----21,0021,002 11-2
17-04-26 800,0018,5019,97-- -- ----18,5018,501 10-2
17-04-26 840,0012,3013,04-- -- ----12,3012,301 5-2
17-04-26 880,007,998,54-- -- ----8,307,992 5-2
17-04-267920,005,505,65-1,74 -30,8% ----5,505,402 6-2
19-06-26 140,00355,19558,18-202,99 -36,4% ----355,19355,116 25-9
19-06-26 160,00--538,41-- -- --------0 --
19-06-26 180,00338,94518,66-179,72 -34,7% ----338,94338,941 31-12
19-06-26 200,00214,12498,93-284,81 -57,1% ----214,54214,0457 2-9
19-06-26 220,00204,00479,40-275,40 -57,4% ----204,00204,001 19-8
19-06-26 240,00263,36459,77-196,41 -42,7% ----263,36263,361 3-12
19-06-26 250,00276,11449,97-173,86 -38,6% ----276,11276,115 13-11
19-06-26 280,00213,00420,59-207,59 -49,4% ----213,00213,001 18-9
19-06-26 300,00322,75400,99-- -- ----322,75322,751 6-1
19-06-26 320,00359,33381,53-- -- ----359,82359,3315 16-1
19-06-26 340,00--362,10-- -- --------0 --
19-06-26238350,00315,51352,45-22,84 -6,5% ----315,51315,516 15-1
19-06-26 360,00318,00342,83-- -- ----318,00318,001 15-1
19-06-26 380,00187,00323,40-136,40 -42,2% ----187,00187,002 13-10
19-06-26 400,00293,21304,29-- -- ----293,21293,211 2-2
19-06-26 420,00276,75285,35-- -- ----276,75276,752 19-1
19-06-26 440,00200,33266,40-- -- ----200,33200,332 7-1
19-06-26 450,00270,42257,12-- -- ----270,42270,421 2-2
19-06-26 460,00237,66247,96-- -- ----237,66237,661 19-1
19-06-26 480,00195,00229,86-- -- ----195,00195,001 5-2
19-06-26 500,00251,82211,97-- -- ----251,82251,821 28-1
19-06-26 550,00148,15170,30-- -- --250,00148,15148,152 6-2
19-06-26 600,00116,00133,04-17,04 -12,8% ----116,00116,001 17:28
19-06-26 650,0086,50101,19-14,69 -14,5% ----88,0086,508 17:27
19-06-26 700,0075,6574,55-- -- --81,0075,9075,659 11-2
19-06-26 720,0059,0066,09-7,09 -10,7% ----59,0059,001 13:09
19-06-26 750,0050,8054,32-3,52 -6,5% ----50,8050,801 11:51
19-06-26 800,0034,9539,16-- -- ----36,4534,854 6-2
19-06-26 850,0028,0027,81-- -- ----28,0028,002 9-2
19-06-26 900,0015,7519,74-3,99 -20,2% ----20,5015,756 17:27
19-06-26 1.000,009,4610,35-- -- ----9,469,464 6-2
19-06-26 1.200,003,043,39-- -- ----3,043,043 10-2
18-09-26 160,00397,63539,03-141,40 -26,2% ----397,63397,6317 9-12
18-09-26 180,00343,69519,50-175,81 -33,8% ----343,69343,691 13-11
18-09-26 200,00421,50499,96-- -- ----421,50421,501 6-1
18-09-26 220,00--480,48-- -- --------0 --
18-09-26 240,00--460,99-- -- --------0 --
18-09-26 250,00--451,33-- -- --------0 --
18-09-26 300,00232,68403,28-170,60 -42,3% ----232,68232,681 13-11
18-09-264340,00342,72365,28-22,45 -6,1% ----342,72342,722 15-1
18-09-26 350,00182,85355,91-173,06 -48,6% ----182,85182,803 31-12
18-09-2614360,00175,08346,65-22,47 -6,5% ----175,08174,403 31-12
18-09-26 380,00192,85328,09-- -- ----192,98192,853 2-1
18-09-26 400,00300,50309,62-- -- ----300,50300,501 10-2
18-09-26 420,00307,76291,69-- -- ----307,76301,672 21-1
18-09-26 440,00112,50274,06-161,56 -59,0% ----112,50111,002 19-12
18-09-26 460,00285,48256,64-- -- ----285,48285,482 27-1
18-09-267480,00268,48240,03-20,42 -8,5% ----273,57268,486 27-1
18-09-26 500,00259,38223,53-- -- ----259,38259,382 28-1
18-09-26 550,00171,55185,58-- -- ----171,55171,553 6-2
18-09-26 600,00146,00151,66-- -- ----146,00146,001 10-2
18-09-26 650,00131,23122,22-- -- ----131,23131,231 30-1
18-09-26 700,0096,9297,35-- -- ----96,9296,921 11-2
18-09-2633750,0074,5077,18-10,85 -14,1% ----74,5074,501 10:29
18-09-26 800,0054,1060,70-- -- ----54,1054,102 11-2
18-09-26 850,0045,5147,36-- -- ----45,5145,511 10-2
18-09-26 900,0035,4436,80-- -- ----35,4435,441 10-2
18-09-26 1.000,0021,4522,58-- -- ----21,7521,452 10-2
18-09-26 1.200,007,959,12-1,17 -12,8% ----7,957,957 11:08
18-12-26 180,00--521,22-- -- --------0 --
18-12-26 200,00509,50502,06-- -- ----509,50509,505 21-1
18-12-26 220,00--482,95-- -- --------0 --
18-12-26 240,00473,95463,94-- -- ----473,95473,951 30-1
18-12-26 250,00306,00454,49-148,49 -32,7% ----306,00306,001 2-10
18-12-26 280,00352,00426,11-- -- ----352,00352,002 7-1
18-12-26 300,00230,25407,47-177,22 -43,5% ----230,25228,706 23-12
18-12-26 350,00220,00361,43-- -- ----220,00220,001 2-1
18-12-26 380,00--334,69-- -- --------0 --
18-12-2643400,00301,00317,36-21,59 -6,8% ----301,00301,001 11-2
18-12-265420,00324,72300,01-21,03 -7,0% ----324,72324,722 3-2
18-12-26 440,00212,49283,45-- -- ----212,49201,732 6-1
18-12-26 450,00267,85275,35-- -- ----267,85267,851 2-2
18-12-26 460,00--267,44-- -- --------0 --
18-12-26 480,00259,83251,43-- -- ----259,83259,831 26-1
18-12-26 500,00223,00236,50-- -- ----223,00223,001 6-2
18-12-26 550,00192,50201,02-8,52 -4,2% ----192,50192,501 16:12
18-12-26 600,00161,30168,96-7,66 -4,5% ----169,40161,3052 16:12
18-12-26 650,00135,13140,90-5,77 -4,1% ----135,13135,131 12:34
18-12-26 700,00112,85117,16-4,31 -3,7% ----114,90112,852 10:59
18-12-26 750,0091,6396,67-5,04 -5,2% ----91,6391,631 12:34
18-12-26 800,0078,5379,42-- -- --90,0079,6078,532 11-2
18-12-26 850,0061,5364,97-- -- ----61,5361,531 5-2
18-12-26 900,0046,4053,69-7,29 -13,6% ----54,0046,4021 17:29
18-12-26 1.000,0032,8536,27-3,42 -9,4% ----32,8532,851 13:27
18-12-26 1.200,0015,5017,09-1,59 -9,3% ----15,5015,302 16:00
18-06-27 200,00476,12506,52-- -- ----476,12476,121 5-2
18-06-27 240,00459,25469,64-- -- ----459,25459,251 16-1
18-06-27 250,00471,16460,48-- -- ----471,16470,895 21-1
18-06-27 300,00405,50415,42-- -- ----405,50405,501 16-1
18-06-27 350,00367,00372,24-- -- ----367,00367,001 10-2
18-06-27 400,00222,82330,97-- -- ----222,82222,821 5-1
18-06-27 450,00319,14292,25-- -- ----319,14319,141 22-1
18-06-27 500,00185,10256,98-- -- ----185,10185,101 6-1
18-06-27 600,00203,20195,60-- -- ----203,20201,893 30-1
18-06-27 700,00141,10145,68-4,58 -3,1% ----141,10141,101 14:30
18-06-27 800,00116,97107,87-- -- ----116,97116,971 29-1
18-06-27 900,0094,9580,05-- -- ----94,9594,9511 28-1
18-06-27 1.000,0060,0059,37-- -- ----60,0060,002 9-2
18-06-27 1.200,0036,2533,89-- -- ----36,2536,251 30-1
18-06-27 1.600,0011,5013,14-- -- ----11,5011,501 3-2
17-12-27 200,00517,86510,73-- -- ----517,86517,455 26-1
17-12-27 240,00382,00475,11-- -- ----382,00382,001 6-1
17-12-27 250,00455,00466,43-- -- ----455,00454,0010 16-1
17-12-27 280,00428,60440,61-- -- ----429,75428,604 16-1
17-12-27 300,00419,00423,75-- -- ----419,00419,001 19-1
17-12-27 350,00392,30382,91-- -- ----392,30392,302 30-1
17-12-27 400,00326,20344,08-- -- ----326,20326,201 6-2
17-12-27 450,00305,00308,46-- -- ----305,00303,004 19-1
17-12-27 500,00280,00275,18-- -- ----280,00280,001 19-1
17-12-27 550,00252,50244,28-- -- ----252,50252,501 30-1
17-12-27 600,00222,00216,84-- -- ----222,00222,005 21-1
17-12-27 700,00165,06169,54-4,48 -2,6% ----169,00165,062 12:16
17-12-27 800,00130,00133,57-- -- ----130,00130,001 4-2
17-12-27 900,00100,50104,08-- -- ----100,50100,501 3-2
17-12-27 1.000,0077,0082,81-- -- ----77,0077,001 4-2
17-12-27 1.200,0048,8052,20-3,40 -6,5% ----48,8048,8033 11:11
17-12-27 1.600,0024,0022,85-- -- ----24,3024,002 3-2
15-12-28 150,00471,75560,03-- -- ----471,75471,751 14-1
15-12-28 200,00246,36517,51-271,15 -52,4% ----246,36246,361 5-9
15-12-28 250,00--476,83-- -- --------0 --
15-12-28 280,00--453,28-- -- --------0 --
15-12-28 300,00459,00437,71-- -- ----459,00459,001 22-1
15-12-28 350,00--400,92-- -- --------0 --
15-12-28 400,00204,10367,05-162,95 -44,4% ----204,10204,102 20-11
15-12-28 450,00345,05335,16-- -- ----345,05345,051 21-1
15-12-28 500,00288,00306,06-- -- 265,00--288,00288,001 6-2
15-12-28 550,00310,00278,53-- -- ----310,00310,001 28-1
15-12-28 600,00250,00254,27-- -- ----250,00250,002 9-2
15-12-28 700,00220,36210,52-- -- ----220,36220,361 23-1
15-12-28 800,00169,00174,90-- -- ----172,00169,002 4-2
15-12-28 900,00154,00145,57-- -- ----154,00154,0022 29-1
15-12-28591.000,00109,55122,57-10,74 -8,8% ----109,55109,555 5-2
15-12-28 1.200,0078,0587,13-- -- ----78,0578,055 5-2
15-12-28 1.600,0046,2049,09-- -- ----46,2046,201 11-2
21-12-29 150,00592,39564,35-- -- ----592,39592,391 22-1
21-12-29 200,00381,00525,79-144,79 -27,5% ----381,00381,001 6-10
21-12-29 250,00234,18488,76-254,58 -52,1% ----234,18234,181 10-9
21-12-29 280,00330,73467,12-136,39 -29,2% ----330,81330,732 10-12
21-12-297300,00409,15453,01-21,75 -4,8% ----409,15409,151 15-1
21-12-29 350,00252,61419,42-166,81 -39,8% ----252,61252,613 16-12
21-12-29 400,00393,30389,11-- -- ----393,30393,301 4-2
21-12-29 450,00375,00360,01-- -- ----375,00375,003 29-1
21-12-29 500,00315,70333,22-- -- ----315,70315,705 15-1
21-12-29 550,00309,00307,89-- -- ----309,00309,001 20-1
21-12-29 600,00285,00284,77-- -- ----285,00285,001 9-2
21-12-29 700,00250,72243,97-- -- ----250,72250,722 29-1
21-12-29 800,00234,78209,64-- -- ----234,78234,786 28-1
21-12-29 900,00170,00181,39-- -- ----170,00170,001 6-2
21-12-29 1.000,00159,98157,13-- -- ----159,98159,985 21-1
21-12-29 1.200,00117,50119,77-- -- ----117,50117,501 29-1
21-12-29 1.600,00--74,19-- -- --------0 --
20-12-30 250,00--497,36-- -- --------0 --
20-12-30 300,00--466,05-- -- --------0 --
20-12-30 350,00--435,45-- -- --------0 --
20-12-30 400,00--406,68-- -- --------0 --
20-12-30 450,00273,84380,23-- -- ----273,84273,842 5-1
20-12-30 500,00354,97355,13-- -- ----354,97354,973 20-1
20-12-30 600,00294,00311,40-- -- ----294,00294,001 6-2
20-12-30 700,00270,00272,49-- -- ----270,00270,001 9-2
20-12-30 800,00245,62239,41-- -- ----245,62245,622 30-1
20-12-30 900,00233,11212,24-- -- ----233,11233,111 22-1
20-12-30 1.000,00118,00187,65-- -- ----118,00116,0025 5-1
20-12-30431.200,00168,00149,26-11,23 -7,5% ----168,00168,001 28-1
20-12-30 1.600,00--100,37-- -- --------0 --
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?