Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 782,00783,00-1,00 -0,1% 797,20780,00171.20917:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-4-2026)
Totaal volume 1.564 (771 Calls, 793 Puts)
Totaal open interest bij opening 2.123 (1.220 Calls, 903 Puts)
Call / Put ratio 0,97
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 250,00------ -- ---------- --
17-04-26 300,00------ -- ---------- --
17-04-26 350,00------ -- ---------- --
17-04-26 400,00------ -- ---------- --
17-04-26 420,00------ -- ---------- --
17-04-26 440,00------ -- ---------- --
17-04-26 460,00------ -- ---------- --
17-04-26 480,00------ -- ---------- --
17-04-26 500,00------ -- ---------- --
17-04-26 520,00------ -- ---------- --
17-04-262540,00234,93228,04+6,89 +3,0% 241,05249,05234,93234,931 17-4
17-04-26 560,00------ -- ---------- --
17-04-26 580,00------ -- ---------- --
17-04-26 590,00--178,04-- -- 191,05199,05----0 --
17-04-26 600,00------ -- ---------- --
17-04-26 610,00--158,04-- -- 171,05179,05----0 --
17-04-26 620,00------ -- ---------- --
17-04-26 630,00--138,04-- -- 151,05159,05----0 --
17-04-26 640,00------ -- ---------- --
17-04-261650,0088,80118,04-- -- 131,05139,0588,8088,801 8-4
17-04-26 660,00------ -- ---------- --
17-04-262670,0075,0098,04-- -- 111,05119,0575,0075,003 8-4
17-04-26 680,00------ -- ---------- --
17-04-261690,0046,8078,05-- -- 91,0599,0547,0046,802 8-4
17-04-26 700,00------ -- ---------- --
17-04-26 710,00--58,13+17,67 +30,4% 71,1079,10----0 --
17-04-26 720,00------ -- ---------- --
17-04-2623730,0047,0038,53+8,47 +22,0% 51,1059,1047,0047,006 17-4
17-04-26 740,00------ -- ---------- --
17-04-2637750,0035,3120,52+14,79 +72,1% 31,9038,2535,3116,509 17-4
17-04-26 760,00------ -- ---------- --
17-04-2661770,0014,007,77+8,03 +103,3% 13,1017,1025,003,2034 17-4
17-04-26153780,006,003,76+2,24 +59,6% 3,407,4013,000,5088 17-4
17-04-2624790,000,401,93-1,53 -79,3% --0,552,000,4023 17-4
17-04-26 800,00------ -- ---------- --
17-04-26 810,00------ -- ---------- --
17-04-26 840,00------ -- ---------- --
17-04-2640880,000,150,04-- -- ----0,150,154 14-4
17-04-2636920,000,030,030,00 0,0% ----0,030,032 14-4
15-05-26 300,00--483,54-- -- --------0 --
15-05-26 350,00--433,68-- -- --------0 --
15-05-26 400,00--383,88-- -- --------0 --
15-05-26 440,00--344,12-- -- --------0 --
15-05-26 450,00--334,21-- -- --------0 --
15-05-26 460,00193,41324,26-- -- ----193,41193,411 20-3
15-05-26 480,00283,20304,51-- -- ----283,20283,201 16-4
15-05-26 500,00264,21284,74-- -- ----264,21264,212 15-4
15-05-26 520,00272,87265,09-- -- ----272,87272,871 17-4
15-05-26 540,00193,29245,46-- -- ----193,29193,291 9-4
15-05-26 560,00175,49225,96-- -- ----175,49175,491 9-4
15-05-26 580,00196,58206,57-- -- ----196,58196,581 17-4
15-05-26 600,00171,66187,41-- -- ----171,66171,661 16-4
15-05-26 620,00173,61168,42+5,19 +3,1% ----173,61173,611 17:22
15-05-26 640,00158,00149,89+8,11 +5,4% ----158,00155,002 15:36
15-05-26 660,00139,55131,63+7,92 +6,0% ----139,55133,102 16:31
15-05-26 680,00110,00114,20-- -- ----110,00110,002 20-4
15-05-26 700,00103,9697,76+6,20 +6,3% ----106,32103,965 16:36
15-05-26 720,0086,3482,17+4,17 +5,1% ----86,3486,342 13:13
15-05-26 740,0076,0067,41+8,59 +12,7% ----76,0069,304 16:06
15-05-26 760,0056,7554,71+2,04 +3,7% 36,00--59,5055,2016 17:21
15-05-26 780,0044,1843,34+0,84 +1,9% ----49,3244,1813 17:18
15-05-26 800,0035,4533,66+1,79 +5,3% ----37,9533,7969 17:20
15-05-26 820,0025,1525,58-0,43 -1,7% 15,00--29,6525,1555 16:54
15-05-26100840,0019,6018,84-0,93 -4,9% ----22,0018,0035 17:28
15-05-26 860,00------ -- ---------- --
15-05-26 880,0010,209,85+0,35 +3,6% ----11,809,5020 17:29
15-05-2679920,004,804,95-0,51 -10,3% ----5,654,805 17:10
15-05-2623960,002,242,30-0,19 -8,3% ----2,902,2417 17:03
19-06-26 140,00510,32643,20-- -- ----510,32510,3222 30-3
19-06-26 160,00490,52623,23-- -- ----490,52490,529 30-3
19-06-26 180,00470,60603,26-- -- ----470,60470,6010 30-3
19-06-26 200,00450,89583,29-- -- ----450,89450,1053 30-3
19-06-26 220,00204,00563,32-359,32 -63,8% ----204,00204,001 19-8
19-06-26 240,00411,54543,35-- -- ----411,54411,5419 30-3
19-06-26 250,00276,11533,37-257,26 -48,2% ----276,11276,115 13-11
19-06-26 280,00213,00503,44-290,44 -57,7% ----213,00213,001 18-9
19-06-26 300,00373,88483,53-- -- ----373,88373,881 7-4
19-06-26 320,00359,33463,65-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40443,80-- -- ----366,40366,401 18-2
19-06-26 350,00302,20433,91-- -- ----302,20302,201 27-3
19-06-26 360,00294,39424,04-- -- ----294,39294,392 30-3
19-06-2665380,00187,00404,28-0,82 -0,2% ----187,00187,002 13-10
19-06-26168400,00287,70384,59-0,96 -0,2% ----287,70287,701 3-3
19-06-26 420,00276,75364,96-- -- ----276,75276,752 19-1
19-06-26 440,00200,33345,30-- -- ----200,33200,332 7-1
19-06-26 450,00203,40335,48-- -- ----203,40203,406 27-3
19-06-2646460,00303,80325,73-1,08 -0,3% ----303,80303,801 10-4
19-06-26 480,00248,77306,27-- -- ----257,01246,458 24-2
19-06-26 500,00298,50286,87+11,63 +4,1% ----298,50293,002 14:32
19-06-26 520,00--267,58-- -- --------0 --
19-06-26 540,00240,73248,47-- -- ----240,73240,731 17-4
19-06-26 550,00244,00238,97+5,03 +2,1% --300,00244,00244,001 09:15
19-06-26 560,00--229,53-- -- --------0 --
19-06-26 580,00216,12210,96-- -- ----216,12216,121 17-4
19-06-26 600,00199,69192,58+7,11 +3,7% ----199,69199,691 15:32
19-06-26 620,00146,30174,74-- -- ----146,30146,301 15-4
19-06-26 640,0073,90157,51-- -- ----73,9073,901 1-4
19-06-26 650,00146,40149,03-- -- ----146,40146,402 20-4
19-06-26 660,00148,75140,90+7,85 +5,6% ----148,75148,751 14:12
19-06-26 680,0087,04124,97-- -- ----87,0487,041 9-4
19-06-26 700,00115,56109,99+5,57 +5,1% ----115,56114,0011 16:36
19-06-26 720,0099,9995,68+4,31 +4,5% ----99,9999,992 13:13
19-06-26 740,0085,0082,83+2,17 +2,6% ----85,0085,003 10:37
19-06-26 750,0082,0176,59+5,42 +7,1% ----83,0075,0014 15:29
19-06-26 760,0076,9870,63+6,35 +9,0% ----76,9875,964 14:29
19-06-26 780,0064,0059,63+4,37 +7,3% ----65,0064,0010 15:52
19-06-26 800,0053,4850,05+3,43 +6,9% ----54,5050,4980 16:40
19-06-26 820,0046,7041,53+5,17 +12,4% ----46,7043,655 16:07
19-06-26 840,0034,2434,18+0,06 +0,2% ----34,2434,241 11:24
19-06-26 850,0035,2530,81+4,44 +14,4% ----35,2533,002 16:05
19-06-26 860,00------ -- ---------- --
19-06-26 880,0026,0022,54+3,46 +15,4% ----26,0024,6015 16:05
19-06-26 900,0019,2518,07+1,18 +6,5% ----19,5518,508 17:20
19-06-26 920,0014,3514,54-0,19 -1,3% ----16,4514,2552 17:09
19-06-26 960,0010,009,19+0,81 +8,8% ----10,0010,002 10:02
19-06-26 1.000,006,306,01+0,29 +4,8% ----6,306,3053 17:23
19-06-26 1.200,000,890,41+0,48 +117,1% ----1,050,898 16:09
19-06-26 1.400,00--0,02-- -- --------0 --
17-07-26 400,00--383,59-- -- --------0 --
17-07-26 450,00--333,75-- -- --------0 --
17-07-26 520,00--265,31-- -- --------0 --
17-07-26 560,00--227,95-- -- --------0 --
17-07-26 600,00--192,58-- -- --------0 --
17-07-26 640,00--159,66-- -- --------0 --
17-07-26 660,00--144,66-- -- --------0 --
17-07-26 680,00140,50130,17+10,33 +7,9% ----140,50140,501 16:31
17-07-26 700,00120,96116,81+4,15 +3,6% ----120,96120,961 11:14
17-07-26 720,00--104,31-- -- --------0 --
17-07-26 740,00--92,62-- -- --------0 --
17-07-26 760,00--81,96-- -- --------0 --
17-07-26 780,0074,6171,51+3,10 +4,3% ----74,6174,611 13:17
17-07-26 800,00--61,78-- -- --------0 --
17-07-26 820,0054,3653,18+1,18 +2,2% ----54,3654,361 11:34
17-07-26 840,00--45,20-- -- --------0 --
17-07-26 860,00------ -- ---------- --
17-07-26 880,00--32,23-- -- --------0 --
17-07-26 920,00--22,53-- -- --------0 --
17-07-26 960,00--15,60-- -- --------0 --
18-09-26 160,00397,63623,24-225,61 -36,2% ----397,63397,6317 9-12
18-09-26 180,00343,69603,33-259,64 -43,0% ----343,69343,691 13-11
18-09-26 200,00421,50583,52-- -- ----421,50421,501 6-1
18-09-26 220,00--563,79-- -- --------0 --
18-09-26 240,00--544,24-- -- --------0 --
18-09-26 250,00--534,49-- -- --------0 --
18-09-26 300,00232,68486,06-253,38 -52,1% ----232,68232,681 13-11
18-09-26 340,00421,11447,43-- -- ----421,11421,111 14-4
18-09-26 350,00402,00437,83-- -- ----402,00402,001 13-4
18-09-26 360,00175,08428,23-253,15 -59,1% ----175,08174,403 31-12
18-09-26 380,00192,85409,18-- -- ----192,98192,853 2-1
18-09-26 400,00300,50390,18-- -- ----300,50300,501 10-2
18-09-26 420,00307,76371,24-- -- ----307,76301,672 21-1
18-09-26 440,00252,50352,54-- -- ----252,50252,502 3-3
18-09-26 460,00312,50334,03-- -- ----312,50312,501 10-4
18-09-26 480,00271,04315,55-- -- ----271,04271,041 26-2
18-09-26 500,00282,77297,52-- -- ----282,77282,772 16-4
18-09-26 550,00229,95253,82-- -- ----229,95229,951 10-4
18-09-26 600,00193,75212,61-- -- ----193,75193,751 14-4
18-09-26 650,00171,95174,23-2,28 -1,3% ----171,95171,9514 17:00
18-09-26 700,00146,25140,10+6,15 +4,4% ----146,25146,251 14:38
18-09-26 750,00111,55110,38+1,17 +1,1% 110,00--117,00111,556 16:53
18-09-26 800,0086,2085,08+1,12 +1,3% 62,00--90,1086,204 16:53
18-09-26 850,0058,0564,38-- -- ----58,0558,0510 17-4
18-09-26 900,0048,6047,96+0,64 +1,3% ----51,0048,609 17:10
18-09-26 950,00--35,29-- -- --------0 --
18-09-26 1.000,0026,3025,78+0,52 +2,0% ----26,3026,302 09:30
18-09-26 1.200,006,757,18-- -- ----6,756,751 16-4
18-09-26 1.400,002,562,50-- -- ----2,612,2813 20-4
18-12-26 180,00--605,61-- -- --------0 --
18-12-26 200,00509,50586,21-- -- ----509,50509,505 21-1
18-12-26 220,00--566,91-- -- --------0 --
18-12-26 240,00521,15547,71-- -- ----521,15521,151 14-4
18-12-26 250,00408,52538,11-- -- ----408,52408,4731 30-3
18-12-26 280,00380,94509,71-- -- ----380,94380,7029 30-3
18-12-26 300,00382,42490,74-- -- ----382,88382,422 7-4
18-12-26 350,00340,00443,35-- -- ----340,00337,756 3-3
18-12-26 380,00312,50415,55-- -- ----312,50312,504 3-3
18-12-26 400,00259,27397,20-- -- ----259,27258,923 23-3
18-12-26 420,00339,22378,87-- -- ----339,22339,221 26-2
18-12-26 440,00262,25360,99-- -- ----263,50261,804 3-3
18-12-26 450,00316,00352,14-- -- ----316,00316,001 8-4
18-12-26 460,00247,00343,39-- -- ----247,00247,004 3-3
18-12-26 480,00272,00326,00-- -- ----272,00272,004 4-3
18-12-26 500,00316,25309,04+7,21 +2,3% ----316,25316,251 12:54
18-12-26 550,00276,90268,19+8,71 +3,2% ----276,90276,901 09:01
18-12-26 600,00225,00229,71-- -- ----225,00216,003 17-4
18-12-26 650,00199,70194,93+4,77 +2,4% ----202,50199,706 16:47
18-12-26 700,00167,59163,51+4,08 +2,5% ----170,35167,592 15:32
18-12-26 750,00139,61135,29+4,32 +3,2% ----139,61132,972 17:22
18-12-26 800,00115,00110,59+4,41 +4,0% ----115,00108,923 12:31
18-12-26 850,0089,3290,14-0,82 -0,9% ----93,1289,323 17:00
18-12-26344900,0072,0272,81-0,85 -1,2% ----75,0072,025 17:00
18-12-26 950,00--58,34-- -- --------0 --
18-12-26 1.000,0049,0346,74+2,29 +4,9% ----50,0048,7514 16:15
18-12-26 1.200,0018,8018,38+0,42 +2,3% ----19,2018,8029 16:46
18-12-26 1.400,008,007,73+0,27 +3,5% ----8,007,6750 12:55
19-03-27 250,00508,50539,39-- -- ----508,50508,501 16-4
19-03-27 300,00--493,74-- -- --------0 --
19-03-27 350,00--449,62-- -- --------0 --
19-03-27 400,00--405,02-- -- --------0 --
19-03-27 460,00--353,65-- -- --------0 --
19-03-27 480,00--337,20-- -- --------0 --
19-03-27 500,00--321,05-- -- --------0 --
19-03-27 550,00177,35282,41-- -- ----180,00177,3523 2-4
19-03-27 600,00224,95246,34-- -- ----224,95224,953 13-4
19-03-27 650,00203,45213,08-- -- ----203,45203,451 16-4
19-03-27 700,00174,20183,25-- -- ----174,20174,201 17-4
19-03-27 750,00156,72156,27-- -- ----156,72156,722 20-4
19-03-27 800,00--132,50-- -- --------0 --
19-03-27 850,00117,03112,23+4,80 +4,3% ----117,03115,7511 14:29
19-03-27 900,0094,0094,23-0,23 -0,2% ----94,0094,001 16:54
19-03-27 950,00--79,00-- -- --------0 --
19-03-27 1.000,0032,5765,76-- -- ----32,5732,571 2-4
19-03-27 1.200,0031,0031,48-- -- ----31,0028,902 17-4
19-03-27 1.400,00--15,50-- -- --------0 --
18-06-27 200,00476,12590,52-- -- ----476,12476,121 5-2
18-06-27 240,00459,25553,49-- -- ----459,25459,251 16-1
18-06-27 250,00471,16544,21-- -- ----471,16470,895 21-1
18-06-27 300,00405,50498,79-- -- ----405,50405,501 16-1
18-06-27 350,00462,00454,21+7,79 +1,7% ----462,00462,001 12:54
18-06-27 400,00378,00411,11-- -- ----378,00378,002 10-4
18-06-27 450,00319,14369,69-- -- ----319,14319,141 22-1
18-06-27 500,00236,40330,44-- -- ----239,00236,402 2-4
18-06-27 600,00254,00259,07-- -- ----254,00250,002 17-4
18-06-27 700,00165,00198,30-- -- ----165,00165,001 8-4
18-06-27 800,00153,65149,28+4,37 +2,9% ----155,70153,658 15:17
18-06-27 900,00115,00111,13-- -- 94,90--115,00115,001 17-4
18-06-27 1.000,0084,8582,53-- -- ----84,8584,853 17-4
18-06-27 1.200,0047,0044,94+2,06 +4,6% ----47,0047,001 14:28
18-06-27 1.400,00--24,73-- -- --------0 --
18-06-27 1.600,0015,0014,61+0,39 +2,7% ----15,0015,001 16:51
17-12-27 200,00517,86595,55-- -- ----517,86517,455 26-1
17-12-27 240,00382,00559,60-- -- ----382,00382,001 6-1
17-12-27 250,00448,51550,72-- -- ----448,51448,511 6-3
17-12-27 280,00428,60524,30-- -- ----429,75428,604 16-1
17-12-27 300,00419,00506,93-- -- ----419,00419,001 19-1
17-12-27 350,00410,85464,65-- -- ----410,85410,851 9-4
17-12-27 400,00359,90424,16-- -- ----359,90358,882 4-3
17-12-27 450,00345,05385,75-- -- --400,00345,05345,052 8-4
17-12-27 500,00350,16349,41-- -- ----350,16350,161 17-4
17-12-27 550,00278,00315,30-- -- ----278,00278,001 8-4
17-12-27 600,00291,03283,37+7,66 +2,7% ----291,03288,042 13:58
17-12-27 700,00232,00227,63+4,37 +1,9% ----234,53232,0017 15:15
17-12-27 800,00181,14180,79+0,35 +0,2% ----183,50181,144 17:00
17-12-27 900,00143,29143,65-0,36 -0,3% ----147,37143,292 17:00
17-12-27 1.000,00113,41113,89-- -- ----113,41113,415 20-4
17-12-27 1.200,0070,5070,95-- -- ----70,5070,501 17-4
17-12-27 1.400,0043,0045,10-- -- ----43,0043,001 14-4
17-12-27 1.600,0030,5029,36-- -- ----30,5030,502 20-4
15-12-28 150,00471,75645,51-- -- ----471,75471,751 14-1
15-12-28 200,00246,36602,94-356,58 -59,1% ----246,36246,361 5-9
15-12-28 250,00--561,72-- -- --------0 --
15-12-28 280,00--537,74-- -- --------0 --
15-12-28 300,00457,00521,79-- -- ----457,00457,002 23-2
15-12-28 350,00--483,81-- -- --------0 --
15-12-28 400,00204,10447,79-243,69 -54,4% ----204,10204,102 20-11
15-12-28 450,00359,70413,92-- -- ----359,70359,702 8-4
15-12-28 500,00286,30381,42-- -- ----286,30286,301 7-4
15-12-28 550,00341,00351,94-- -- ----341,00341,001 15-4
15-12-28 600,00307,43324,11-- -- ----307,43306,107 14-4
15-12-28 700,00194,75274,58-- -- ----194,75194,751 1-4
15-12-28 800,00234,51232,03+2,48 +1,1% ----234,51234,516 09:26
15-12-28 900,00197,75196,26+1,49 +0,8% ----197,75197,753 09:26
15-12-28 1.000,00160,00166,18-- -- ----160,00160,001 14-4
15-12-28 1.200,00110,00120,57-- -- ----110,00110,001 15-4
15-12-28 1.400,00--88,95-- -- --------0 --
15-12-28 1.600,0060,5066,58-- -- ----61,0059,759 15-4
21-12-29 150,00586,95651,47-- -- ----586,95586,646 24-2
21-12-29 200,00381,00612,14-231,14 -37,8% ----381,00381,001 6-10
21-12-29 250,00234,18574,06-339,88 -59,2% ----234,18234,181 10-9
21-12-29 280,00393,00550,30-- -- ----393,00393,003 31-3
21-12-29 300,00409,15536,40-- -- ----409,15409,151 15-1
21-12-29 350,00252,61502,22-249,61 -49,7% ----252,61252,613 16-12
21-12-29 400,00477,38469,07-- -- ----477,38477,381 17-4
21-12-29 450,00375,00438,37-- -- ----375,00375,003 29-1
21-12-29 500,00417,38409,67-- -- ----417,38417,381 17-4
21-12-29 550,00350,00383,00-- -- ----350,00350,001 8-4
21-12-29 600,00345,00357,62-- -- ----345,00345,001 15-4
21-12-29 700,00321,01312,54-- -- ----321,01321,011 17-4
21-12-29 800,00243,49272,84-- -- ----243,49243,492 26-2
21-12-29 900,00241,77238,50+3,27 +1,4% ----241,77240,5012 15:34
21-12-29 1.000,00213,06209,07+3,99 +1,9% ----213,06213,0610 12:29
21-12-29 1.200,00117,50162,62-- -- ----117,50117,501 29-1
21-12-29 1.600,00--102,97-- -- --------0 --
21-12-29 2.000,00--68,56-- -- --------0 --
20-12-30 250,00--580,84-- -- --------0 --
20-12-30 300,00--549,57-- -- --------0 --
20-12-30 350,00--519,10-- -- --------0 --
20-12-30 400,00--488,82-- -- --------0 --
20-12-30 450,00273,84460,10-- -- ----273,84273,842 5-1
20-12-30 500,00325,00433,77-- -- ----325,00325,007 2-4
20-12-30 600,00289,15385,18-- -- ----289,15284,004 2-4
20-12-30 700,00270,00342,90-- -- ----270,00270,001 9-2
20-12-30 800,00316,35305,98-- -- ----316,35316,352 20-4
20-12-3015900,00185,62273,29-0,11 0,0% ----185,62185,625 30-3
20-12-30 1.000,00249,27245,54+3,73 +1,5% ----249,27249,275 15:34
20-12-30 1.200,00202,56199,41+3,15 +1,6% ----202,56202,5610 12:29
20-12-30 1.600,00112,00137,16-- -- --138,00112,00110,005 13-3
20-12-30 2.000,00--98,62-- -- --------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?