Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 888,60867,40+21,20 +2,4% 894,80861,60166.95017:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-6-2026)
Totaal volume 1.157 (864 Calls, 293 Puts)
Totaal open interest bij opening 3.106 (585 Calls, 2.521 Puts)
Call / Put ratio 2,95
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 140,00715,00727,57-- -- ----715,00715,001 24-4
19-06-26 160,00490,52707,59-- -- ----490,52490,529 30-3
19-06-26 180,00470,60687,61-- -- ----470,60470,6010 30-3
19-06-26 200,00450,89667,64-- -- ----450,89450,1053 30-3
19-06-26 220,00647,50647,66-- -- ----647,50633,003 24-4
19-06-26 240,00411,54627,68-- -- ----411,54411,5419 30-3
19-06-26 250,00631,05617,70-- -- ----631,05631,051 21-5
19-06-26 280,00213,00587,74-374,74 -63,8% ----213,00213,001 18-9
19-06-26 300,00562,50567,77+21,17 +3,7% ----562,50562,501 24-4
19-06-26 320,00533,25547,80-- -- ----533,25533,251 24-4
19-06-26 340,00517,25527,84-- -- ----517,25517,251 8-5
19-06-26 350,00532,00517,87-- -- ----532,00532,001 8-5
19-06-26 360,00294,39507,89-- -- ----294,39294,392 30-3
19-06-26 380,00502,50487,95-- -- ----502,50502,501 8-5
19-06-26 400,00471,00468,02-- -- ----471,00471,001 18-5
19-06-26 420,00276,75448,09-- -- ----276,75276,752 19-1
19-06-26 440,00401,50428,16-- -- ----401,50401,501 19-5
19-06-26 450,00417,00418,20-- -- ----417,00417,001 15-5
19-06-26 460,00400,75408,23-- -- ----400,75400,751 18-5
19-06-26 480,00377,93388,29-- -- ----377,93377,931 6-5
19-06-26 500,00394,50368,36-- -- ----401,50394,503 26-5
19-06-26 520,00316,68348,43-- -- ----316,68316,681 4-5
19-06-26 540,00351,72328,48+23,24 +7,1% ----351,72351,721 17:22
19-06-26 550,00348,73318,51-- -- --375,00348,73348,731 1-6
19-06-26 560,00298,95308,54-- -- ----298,95298,951 7-5
19-06-26 580,00283,50288,60-- -- ----283,50283,501 15-5
19-06-26 600,00287,00268,69+18,31 +6,8% ----287,00287,001 14:32
19-06-26 620,00276,80248,81-- -- ----276,80269,5631 14-5
19-06-26 640,00220,53228,95-- -- ----220,53220,531 20-5
19-06-26 650,00235,00219,22-- -- ----256,55235,009 28-5
19-06-26 660,00254,36209,48-- -- ----254,36254,361 25-5
19-06-26 680,00194,57189,72-- -- ----194,57194,571 21-5
19-06-26 700,00195,00170,08-- -- ----195,00195,004 28-5
19-06-26153720,00158,00150,65+20,63 +13,7% ----158,00158,003 21-5
19-06-26 740,00139,77131,92-- -- ----139,77139,771 21-5
19-06-26 750,00130,50122,54+7,96 +6,5% ----130,50130,505 13:08
19-06-26 760,00146,20113,55-- -- ----146,20146,204 28-5
19-06-26 780,00117,0095,99-- -- ----117,00117,001 28-5
19-06-26 800,0095,1079,61+15,49 +19,5% ----95,1090,003 15:41
19-06-26 820,0085,0064,63+20,37 +31,5% ----85,0062,003 17:10
19-06-26 840,0066,0051,80+14,20 +27,4% ----66,0057,003 16:31
19-06-26 850,0058,2045,89+12,31 +26,8% ----58,2058,201 16:20
19-06-26 860,0051,9040,48+11,42 +28,2% ----51,9039,0012 16:20
19-06-26 880,0043,5530,79+12,76 +41,4% ----43,5529,3521 16:04
19-06-26 900,0032,7023,26+9,44 +40,6% ----33,0021,0049 16:34
19-06-26 920,0025,0017,27+7,73 +44,8% ----25,0015,6515 16:51
19-06-26 940,0019,5512,65+6,90 +54,5% ----19,5510,8520 17:13
19-06-26 960,0014,509,11+5,39 +59,2% 0,10--14,5010,0016 17:13
19-06-26 980,008,406,61+1,79 +27,1% ----8,407,803 14:23
19-06-26 1.000,007,105,39+1,71 +31,7% ----7,104,9017 17:05
19-06-26 1.100,001,201,39-0,19 -13,7% ----1,200,855 14:36
19-06-26 1.200,000,750,55+0,20 +36,4% ----0,750,552 15:58
19-06-26 1.300,000,600,31-- -- ----0,600,601 26-5
19-06-26 1.400,00--0,20-- -- --------0 --
19-06-2621.450,000,220,17-- -- ----0,220,221 26-5
19-06-2631.500,000,100,15-- -- ----0,100,101 25-5
19-06-2651.550,000,170,12-- -- ----0,250,173 26-5
19-06-2611.600,000,110,10-- -- ----0,110,111 18-5
19-06-26 1.650,00--0,09-- -- --------0 --
17-07-26 400,00--469,27-- -- --------0 --
17-07-26 450,00--419,68-- -- --------0 --
17-07-26 520,00361,89350,44-- -- ----361,89361,891 11-5
17-07-26 560,00334,72311,38+23,34 +7,5% ----334,72334,721 17:22
17-07-26 600,00236,55272,45-- -- ----242,40236,552 28-4
17-07-26 640,00--234,05-- -- --------0 --
17-07-26 660,00227,88215,25-- -- ----227,88227,881 21-5
17-07-26 680,00233,02196,63-- -- ----233,02233,021 29-5
17-07-26 700,00202,73178,51-- -- ----202,73202,731 28-5
17-07-26 720,00157,19160,92-3,73 -2,3% ----157,19157,191 10:27
17-07-26 740,00173,76144,01-- -- ----173,76173,761 26-5
17-07-261760,00134,38128,13+18,86 +14,7% ----134,38134,381 7-5
17-07-26 780,00140,58112,77-- -- ----140,58140,581 28-5
17-07-26 800,0098,0098,72-- -- ----98,0098,002 1-6
17-07-26 820,00113,9685,60-- -- ----113,96113,961 29-5
17-07-2626840,0085,0073,66+15,50 +21,0% ----85,0081,253 14:07
17-07-26 860,0080,0063,68+16,32 +25,6% --85,0080,0060,006 16:04
17-07-26 880,0067,5054,05+13,45 +24,9% ----67,5067,501 16:01
17-07-26 900,0058,3046,02+12,28 +26,7% ----58,3058,304 16:05
17-07-26 920,0051,0439,04+12,00 +30,7% ----51,0447,3534 17:10
17-07-26 940,0039,5032,62+6,88 +21,1% ----39,5039,4521 15:42
17-07-26 960,0036,9027,54+9,36 +34,0% ----36,9033,3555 17:13
17-07-26 980,0028,1522,86+5,29 +23,1% ----28,1528,1510 15:42
17-07-26 1.000,0025,7519,31+6,44 +33,4% ----25,7518,706 16:08
17-07-26 1.100,0011,308,02+3,28 +40,9% ----11,3010,955 17:09
17-07-26 1.200,003,763,69-- -- ----4,183,7210 1-6
17-07-26 1.300,001,602,17-- -- ----2,051,606 1-6
17-07-26 1.400,001,700,97-- -- ----1,701,7010 27-5
17-07-26 1.450,001,050,74-- -- ----1,060,914 20-5
17-07-26 1.500,000,640,57-- -- ----0,640,647 20-5
17-07-26 1.550,001,020,47-- -- ----1,020,984 26-5
17-07-26 1.600,00--0,39-- -- --------0 --
17-07-26 1.650,001,000,32-- -- ----1,001,001 22-5
21-08-26 400,00--471,44-- -- --------0 --
21-08-26 450,00--422,68-- -- --------0 --
21-08-26 500,00--374,25-- -- --------0 --
21-08-26 560,00--316,74-- -- --------0 --
21-08-26 600,00--279,27-- -- --------0 --
21-08-26 640,00--243,55-- -- --------0 --
21-08-26 680,00221,23209,58-- -- ----221,23221,231 21-5
21-08-26 720,00199,65177,83-- -- ----199,65199,651 28-5
21-08-26 740,00159,26162,75-3,49 -2,1% ----159,26159,261 10:27
21-08-26 760,00174,16148,79-- -- ----174,16174,161 26-5
21-08-26 780,00--135,16-- -- --------0 --
21-08-26 800,00145,71122,76-- -- ----145,71145,711 26-5
21-08-26 820,00113,00111,15+1,85 +1,7% ----113,00113,002 11:22
21-08-26 840,00124,3699,81-- -- ----124,36124,361 29-5
21-08-26 860,00112,4390,39-- -- ----112,43112,431 29-5
21-08-26 880,0081,0580,66-- -- ----81,0581,051 1-6
21-08-26 900,0083,6072,49+11,11 +15,3% ----83,6083,602 15:43
21-08-26 920,0081,0664,53-- -- ----81,0681,061 28-5
21-08-26 940,00--57,93-- -- --------0 --
21-08-26 960,0057,0051,78+5,22 +10,1% ----57,0054,303 13:32
21-08-26 980,0056,4445,90+10,54 +23,0% ----56,4456,442 17:10
21-08-26 1.000,0047,0541,05+6,00 +14,6% ----47,0547,053 16:16
21-08-26 1.100,0029,6022,91-- -- ----29,6029,402 28-5
21-08-26 1.200,00--12,90-- -- --------0 --
18-09-26 160,00397,63708,69-311,06 -43,9% ----397,63397,6317 9-12
18-09-26 180,00343,69688,90-345,21 -50,1% ----343,69343,691 13-11
18-09-26 200,00421,50669,14-- -- ----421,50421,501 6-1
18-09-26 220,00--649,44-- -- --------0 --
18-09-26 240,00--629,75-- -- --------0 --
18-09-26 250,00--620,07-- -- --------0 --
18-09-26 300,00232,68570,83-338,15 -59,2% ----232,68232,681 13-11
18-09-26 340,00421,11531,90-- -- ----421,11421,111 14-4
18-09-26 350,00402,00522,09-- -- ----402,00402,001 13-4
18-09-26 360,00175,08512,35-337,27 -65,8% ----175,08174,403 31-12
18-09-26 380,00192,85492,86-- -- ----192,98192,853 2-1
18-09-26 400,00475,50473,45-- -- ----475,50475,5010 21-5
18-09-26 420,00307,76454,04-- -- ----307,76301,672 21-1
18-09-265440,00252,50434,68+21,37 +4,9% ----252,50252,502 3-3
18-09-26 460,00406,25415,40-- -- ----406,25406,251 20-5
18-09-26 480,00271,04396,22-- -- ----271,04271,041 26-2
18-09-26 500,00376,12376,76-- -- ----376,12376,122 1-6
18-09-26 550,00329,12330,39-- -- ----329,12329,122 1-6
18-09-26 600,00291,80285,09-- -- ----292,60291,802 7-5
18-09-26 650,00282,26242,12-- -- ----282,26282,261 25-5
18-09-26 700,00235,09202,14-- -- ----235,09235,091 29-5
18-09-26 750,00172,03166,29+5,74 +3,5% ----172,03172,031 13:11
18-09-26 800,00145,26134,62+10,64 +7,9% ----145,26145,261 15:03
18-09-26 850,00120,00107,71+12,29 +11,4% ----121,90115,004 16:12
18-09-26 900,0093,5185,17+8,34 +9,8% ----93,5182,772 15:03
18-09-26 950,0075,0066,80+8,20 +12,3% ----75,0068,6013 15:35
18-09-26 1.000,0063,0052,14+10,86 +20,8% ----63,0049,9023 17:03
18-09-26 1.100,0033,0032,02+0,98 +3,1% ----33,0033,002 11:42
18-09-26 1.200,0020,5319,72+0,81 +4,1% ----20,5320,531 13:11
18-09-26 1.400,008,008,47-- -- ----8,008,001 18-5
18-09-26 1.600,004,604,51-- -- ----4,844,6012 1-6
18-12-26 180,00--691,01-- -- --------0 --
18-12-2626200,00509,50671,59+21,63 +3,2% ----509,50509,505 21-1
18-12-26 220,00672,81652,23-- -- ----672,81672,769 14-5
18-12-26 240,00521,15632,84-- -- ----521,15521,151 14-4
18-12-26 250,00642,96623,14-- -- ----642,96642,9610 14-5
18-12-26 280,00584,26594,20-- -- ----584,52584,2615 20-5
18-12-26 300,00382,42574,98-- -- ----382,88382,422 7-4
18-12-26 350,00520,50527,12-- -- ----520,50520,501 24-4
18-12-26 380,00519,25498,63-- -- ----519,25518,1726 14-5
18-12-26 400,00472,15479,82-- -- ----472,15471,252 24-4
18-12-26 420,00441,22460,97-- -- ----441,29441,223 22-4
18-12-26 440,00404,00442,46-- -- ----404,00404,001 30-4
18-12-26 450,00435,44433,23-- -- ----435,44433,542 18-5
18-12-26 460,00247,00424,12-- -- ----247,00247,004 3-3
18-12-26 480,00398,00405,85-- -- ----398,00398,001 15-5
18-12-26 500,00436,63388,03-- -- ----436,63415,2750 27-5
18-12-26 550,00372,73344,53-- -- ----372,73372,731 1-6
18-12-26 600,00325,45303,62-- -- ----325,45325,452 28-5
18-12-26 650,00280,00264,93-- -- ----280,00280,002 28-5
18-12-26 700,00235,36229,37+5,99 +2,6% ----235,38233,006 11:44
18-12-26 750,00193,90197,15-- -- ----193,90193,901 1-6
18-12-26 800,00185,73169,19+16,54 +9,8% ----185,73169,66100 15:50
18-12-26 850,00157,50145,16+12,34 +8,5% ----157,50154,006 15:43
18-12-26 900,00136,23123,72+12,51 +10,1% ----136,23129,00212 15:50
18-12-26 950,00111,12104,32+6,80 +6,5% ----111,12103,454 13:30
18-12-26 1.000,00100,0087,95+12,05 +13,7% ----100,0089,30100 16:04
18-12-26 1.100,0066,0063,41+2,59 +4,1% ----66,0061,007 11:53
18-12-26 1.200,0050,0045,72+4,28 +9,4% ----50,0047,952 14:05
18-12-261691.400,0026,9024,50+3,77 +15,4% ----26,9026,9024 1-6
18-12-26 1.600,0014,7514,51+0,24 +1,7% ----14,7514,751 13:02
19-03-27 250,00640,01625,15-- -- ----640,01640,011 21-5
19-03-27 300,00--578,73-- -- --------0 --
19-03-271350,00518,00532,00+19,33 +3,6% ----518,00518,001 24-4
19-03-27 400,00433,55486,22-- -- ----433,55433,551 30-4
19-03-27 460,00427,25432,98-- -- ----427,25427,2510 27-4
19-03-27 480,00402,70415,85-- -- ----402,70402,7010 7-5
19-03-27 500,00389,71399,00-- -- ----389,97389,7115 20-5
19-03-27 550,00349,42358,42-- -- ----349,44349,427 20-5
19-03-27 600,00224,95320,15-- -- ----224,95224,953 13-4
19-03-27 650,00254,90284,63-- -- ----254,90254,901 28-4
19-03-27 700,00251,00251,52-- -- ----251,00251,001 15-5
19-03-27 750,00261,00221,60-- -- ----261,00261,001 27-5
19-03-27 800,00225,00195,05-- -- ----225,00225,001 29-5
19-03-27 850,00179,50171,11-- -- ----179,50179,501 1-6
19-03-27 900,00170,95149,79-- -- ----170,95170,951 29-5
19-03-27 950,00145,66131,23-- -- ----145,66145,661 28-5
19-03-27 1.000,00106,99114,82-- -- ----107,48106,7937 20-5
19-03-27 1.100,0071,2088,23-- -- ----71,2271,1810 19-5
19-03-27 1.200,0073,5068,29+5,21 +7,6% ----73,5073,503 13:41
19-03-271301.400,0045,0042,04+6,93 +16,5% ----45,0045,001 28-5
19-03-27 1.600,0029,1026,38-- -- ----31,3029,1017 29-5
18-06-27 200,00667,38675,89-- -- ----667,94667,3820 20-5
18-06-27 240,00630,24637,68-- -- ----630,24630,2410 20-5
18-06-27 250,00635,00628,34-- -- ----635,00635,001 7-5
18-06-27 300,00603,25581,67-- -- ----603,25603,256 14-5
18-06-2710350,00556,50536,06+21,23 +4,0% ----556,50556,501 14-5
18-06-27 400,00478,03491,66-- -- ----480,37478,032 18-5
18-06-27 450,00435,35449,09-- -- ----435,35435,351 13-5
18-06-27 500,00452,90408,13-- -- ----452,90452,901 27-5
18-06-27 600,00375,65333,90-- -- ----375,65375,652 27-5
18-06-27 700,00288,28269,25-- -- ----288,28288,281 1-6
18-06-27 800,00234,92215,85-- -- ----234,92234,921 26-5
18-06-27 900,00190,30172,77+17,53 +10,1% ----190,30190,302 17:05
18-06-27 1.000,00145,05137,79+7,26 +5,3% ----145,05145,052 13:20
18-06-27 1.200,0097,5589,38+8,17 +9,1% ----98,2597,552 16:16
18-06-27 1.400,0064,2558,50-- -- ----64,2564,255 26-5
18-06-27 1.600,0042,0039,06-- -- ----42,0042,001 1-6
18-06-27 2.000,0019,5520,36-- -- ----19,5519,254 1-6
17-12-27 200,00705,25678,13-- -- ----705,25705,251 14-5
17-12-27 240,00622,25642,16-- -- ----622,25622,251 18-5
17-12-27 250,00618,50633,27-- -- ----618,50618,501 24-4
17-12-27 280,00428,60606,63-- -- ----429,75428,604 16-1
17-12-27 300,00419,00589,24-- -- ----419,00419,001 19-1
17-12-27 350,00410,85546,56-- -- ----410,85410,851 9-4
17-12-27 400,00543,50505,74-- -- ----543,50543,501 27-5
17-12-27 450,00469,46466,38-- -- ----469,46469,461 12-5
17-12-27 500,00475,00429,11-- -- ----475,00475,001 27-5
17-12-27 550,00429,00394,43-- -- ----429,00429,001 28-5
17-12-27 600,00335,24361,77-- -- ----335,24335,241 19-5
17-12-27 700,00309,80303,59+6,21 +2,0% ----310,00305,6026 13:10
17-12-27 800,00261,07253,69-- -- ----275,78261,072 1-6
17-12-27 900,00227,80212,42-- -- ----227,80227,801 28-5
17-12-27 1.000,00176,62178,62-- -- ----188,05176,624 1-6
17-12-27 1.200,00138,00126,55+11,45 +9,0% ----138,00130,002 15:43
17-12-27 1.400,0094,0791,68-- -- ----94,0794,073 22-5
17-12-27 1.600,0068,1567,42-- -- ----68,1568,151 1-6
17-12-27 2.000,0043,0039,15-- -- ----43,0043,002 28-5
15-12-28 150,00471,75728,88-- -- ----471,75471,751 14-1
15-12-28 200,00246,36686,41-440,05 -64,1% ----246,36246,361 5-9
15-12-28 250,00649,00645,52-- -- ----649,00649,002 12-5
15-12-28 280,00--621,50-- -- --------0 --
15-12-28 300,00625,00606,11-- -- ----625,00625,002 22-5
15-12-28 350,00--568,06-- -- --------0 --
15-12-28 400,00204,10532,20-328,10 -61,6% ----204,10204,102 20-11
15-12-28 450,00476,70497,83-- -- ----476,70476,701 22-4
15-12-2853500,00505,00465,78+20,92 +4,5% ----505,00505,001 27-5
15-12-28 550,00405,68435,30-- -- ----405,68405,682 19-5
15-12-28 600,00435,00407,32-- -- ----435,00435,001 1-6
15-12-28 700,00380,00356,32-- -- ----380,00380,001 22-5
15-12-28 800,00328,23311,92-- -- ----328,23328,231 1-6
15-12-28 900,00300,05274,11-- -- ----300,05300,051 29-5
15-12-28 1.000,00259,68241,60-- -- ----259,72259,1216 26-5
15-12-28 1.200,00202,94189,48-- -- ----202,94202,941 1-6
15-12-28 1.400,00156,28151,02+5,26 +3,5% ----156,28156,281 13:19
15-12-28 1.600,00128,70122,13+6,57 +5,4% ----128,70125,003 15:18
15-12-28 2.000,0087,1482,89-- -- ----87,1487,147 29-5
21-12-29 150,00586,95735,26-- -- ----586,95586,646 24-2
21-12-29 200,00381,00695,98-314,98 -45,3% ----381,00381,001 6-10
21-12-29 250,00234,18658,29-424,11 -64,4% ----234,18234,181 10-9
21-12-29 280,00393,00636,61-- -- ----393,00393,003 31-3
21-12-29 300,00651,71622,34-- -- ----651,71650,995 28-5
21-12-29 350,00252,61588,10-335,49 -57,0% ----252,61252,613 16-12
21-12-29 400,00477,38555,45-- -- ----477,38477,381 17-4
21-12-29 450,00375,00525,06-- -- ----375,00375,003 29-1
21-12-29 500,00489,00495,93-- -- ----489,00489,003 6-5
21-12-29 550,00452,00469,17-- -- ----452,00452,002 27-4
21-12-29 600,00452,00443,94+8,06 +1,8% ----452,00452,001 11:44
21-12-29 700,00372,00398,02-- -- ----372,00372,001 13-5
21-12-29 800,00352,00357,20-- -- ----352,00352,001 21-5
21-12-29 900,00341,56321,76-- -- ----341,56341,561 1-6
21-12-29 1.000,00303,41290,98-- -- ----305,70303,412 29-5
21-12-29 1.200,00244,07239,65-- -- ----244,07244,071 1-6
21-12-29 1.400,00--200,88-- -- --------0 --
21-12-29 1.600,00--169,83-- -- --------0 --
21-12-29 2.000,00114,73125,53-- -- ----114,73114,731 14-5
20-12-30 250,00--670,06-- -- --------0 --
20-12-30 300,00--636,84-- -- --------0 --
20-12-30 350,00--605,53-- -- --------0 --
20-12-30 400,00--575,96-- -- --------0 --
20-12-30 450,00273,84548,13-- -- ----273,84273,842 5-1
20-12-30 500,00553,15521,28-- -- ----553,15552,282 26-5
20-12-30 600,00459,00473,68-- -- ----459,00459,003 8-5
20-12-30 700,00450,00431,51-- -- ----450,00450,004 1-6
20-12-30 800,00410,68392,99-- -- ----410,68410,682 28-5
20-12-30 900,00375,00360,16-- -- ----375,00375,001 22-5
20-12-30 1.000,00342,14331,26-- -- ----342,14342,143 1-6
20-12-30 1.200,00296,91281,67-- -- ----297,45296,9120 27-5
20-12-30 1.400,00250,39242,05-- -- ----250,75250,2710 28-5
20-12-30 1.600,00197,75210,13-- -- ----198,00197,752 21-5
20-12-30 2.000,00163,15163,18-- -- ----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?