Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 752,80742,20+10,60 +1,4% 768,00750,20187.45417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-4-2026)
Totaal volume 997 (506 Calls, 491 Puts)
Totaal open interest bij opening 1.230 (787 Calls, 443 Puts)
Call / Put ratio 1,03
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 250,00--507,91-- -- --------0 --
17-04-26 300,00--457,94-- -- --------0 --
17-04-26 350,00--407,96-- -- --------0 --
17-04-26 400,00--357,98-- -- --------0 --
17-04-26 420,00265,95337,99-- -- ----265,95265,952 17-2
17-04-26 440,00249,70318,00-- -- ----249,70249,701 6-2
17-04-26 460,00266,08298,01-- -- ----266,08266,081 8-4
17-04-26 480,00276,05278,02-- -- ----276,05276,051 10-4
17-04-26 500,00249,20258,03-- -- ----249,20249,201 10-4
17-04-26 520,00207,39238,04-- -- ----207,39207,391 9-4
17-04-26 540,00124,26218,06-- -- ----124,26124,261 7-4
17-04-26 560,00192,50198,11-5,61 -2,8% ----192,50192,501 13-4
17-04-26 580,00105,00178,21-- -- ----105,00105,001 23-3
17-04-26 590,00--168,32-- -- --------0 --
17-04-26 600,00150,24158,46-- -- ----150,24150,241 10-4
17-04-26 610,00--148,61-- -- --------0 --
17-04-26 620,00109,13139,23-- -- ----109,13107,703 9-4
17-04-26 630,00--128,99-- -- --------0 --
17-04-26 640,00111,24118,98-- -- ----111,24110,502 10-4
17-04-26 650,0088,80109,26-- -- ----88,8088,801 8-4
17-04-26 660,0088,5299,58-11,06 -11,1% ----95,7088,522 13-4
17-04-26 670,0075,0090,69-- -- ----75,0075,003 8-4
17-04-26 680,0074,0580,86-6,81 -8,4% ----74,0574,054 13-4
17-04-26 690,0046,8072,18-- -- ----47,0046,802 8-4
17-04-26 700,0059,2062,98-3,78 -6,0% ----59,2055,0022 13-4
17-04-26 710,00--54,64-- -- --------0 --
17-04-26 720,0041,6846,51-4,83 -10,4% 20,00--41,6840,002 13-4
17-04-26 730,0034,5039,17-4,67 -11,9% ----34,5034,501 13-4
17-04-26 740,0025,6232,27-6,65 -20,6% ----30,5525,0810 13-4
17-04-26 750,0024,6725,87-- -- ----24,6717,3022 10-4
17-04-26 760,0013,0020,32-7,32 -36,0% ----18,2513,0018 13-4
17-04-26 770,0010,0015,61-5,61 -35,9% ----14,1210,0010 13-4
17-04-26 780,007,8511,63-3,78 -32,5% ----11,007,5012 13-4
17-04-26 790,005,50---- -- ----7,505,509 13-4
17-04-26 800,004,406,32-1,92 -30,4% 0,10--5,153,7035 13-4
17-04-26 840,000,751,41-0,66 -46,8% ----0,750,754 13-4
17-04-26 880,000,250,26-0,01 -3,8% ----0,400,255 13-4
17-04-2636920,000,020,03-- -- ----0,190,0212 1-4
15-05-26 300,00--458,44-- -- --------0 --
15-05-26 350,00--408,73-- -- --------0 --
15-05-26 400,00--359,21-- -- --------0 --
15-05-26 440,00--319,74-- -- --------0 --
15-05-26 450,00--309,87-- -- --------0 --
15-05-26 460,00193,41300,07-- -- ----193,41193,411 20-3
15-05-26 480,00--280,52-- -- --------0 --
15-05-26 500,00230,15260,64-- -- ----230,15230,151 9-4
15-05-26 520,00164,76241,90-- -- ----164,76164,761 20-3
15-05-26 540,00193,29222,50-- -- ----193,29193,291 9-4
15-05-26 560,00175,49203,38-- -- ----175,49175,491 9-4
15-05-26 580,0098,00184,38-- -- ----98,0098,001 27-3
15-05-26 600,00164,50165,90-1,40 -0,8% ----164,50164,501 13-4
15-05-26 620,00121,14147,76-- -- ----121,14121,141 9-4
15-05-2627640,00122,79130,65-13,06 -10,0% ----123,50122,793 13-4
15-05-26 660,00104,62113,71-9,09 -8,0% ----109,97104,622 13-4
15-05-26 680,0086,5097,87-- -- ----86,5086,501 10-4
15-05-26 700,0076,0083,35-7,35 -8,8% ----81,8576,0029 13-4
15-05-2661720,0066,6869,93-9,44 -13,5% ----69,3766,682 13-4
15-05-26 740,0055,5057,64-2,14 -3,7% ----55,5050,803 13-4
15-05-26 760,0040,8546,61-5,76 -12,4% 37,00--44,0040,858 13-4
15-05-26 780,0034,2237,46-3,24 -8,6% ----36,1033,755 13-4
15-05-26 800,0027,5829,44-1,86 -6,3% ----30,0027,583 13-4
15-05-26 820,0019,75---- -- ----20,4519,7510 13-4
15-05-26 840,0017,6517,32+0,33 +1,9% ----17,6517,6011 13-4
15-05-26 880,009,009,83-0,83 -8,4% ----10,159,0014 13-4
15-05-26 920,005,855,21+0,64 +12,3% ----5,855,0515 13-4
19-06-26 140,00510,32618,47-- -- ----510,32510,3222 30-3
19-06-26 160,00490,52598,57-- -- ----490,52490,529 30-3
19-06-26 180,00470,60578,66-- -- ----470,60470,6010 30-3
19-06-26 200,00450,89558,75-- -- ----450,89450,1053 30-3
19-06-26 220,00204,00538,84-334,84 -62,1% ----204,00204,001 19-8
19-06-26 240,00411,54518,94-- -- ----411,54411,5419 30-3
19-06-26 250,00276,11508,99-232,88 -45,8% ----276,11276,115 13-11
19-06-2682280,00213,00479,15-16,07 -3,4% ----213,00213,001 18-9
19-06-26 300,00373,88459,27-- -- ----373,88373,881 7-4
19-06-26 320,00359,33439,59-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40419,87-- -- ----366,40366,401 18-2
19-06-26 350,00302,20410,02-- -- ----302,20302,201 27-3
19-06-26 360,00294,39400,19-- -- ----294,39294,392 30-3
19-06-26 380,00187,00380,51-193,51 -50,9% ----187,00187,002 13-10
19-06-26 400,00287,70360,29-- -- ----287,70287,701 3-3
19-06-26 420,00276,75341,30-- -- ----276,75276,752 19-1
19-06-26 440,00200,33321,82-- -- ----200,33200,332 7-1
19-06-26 450,00203,40312,09-- -- ----203,40203,406 27-3
19-06-26 460,00303,80302,38-- -- ----303,80303,801 10-4
19-06-26 480,00248,77282,35-- -- ----257,01246,458 24-2
19-06-26 500,00253,50263,20-9,70 -3,7% ----257,50250,508 13-4
19-06-26 520,00--244,93-- -- --------0 --
19-06-26 540,00128,00226,22-- -- ----128,00128,002 2-4
19-06-26 550,00197,00216,32-- -- ----197,00196,502 8-4
19-06-26 560,00--207,91-- -- --------0 --
19-06-26 580,00127,00189,89-- -- ----127,00111,002 7-4
19-06-26 600,00154,40172,18-- -- ----154,40154,402 8-4
19-06-26 620,00154,00155,74-1,74 -1,1% ----154,00154,001 13-4
19-06-26 640,0073,90139,55-- -- ----73,9073,901 1-4
19-06-26 650,00124,79131,69-6,90 -5,2% ----125,40124,793 13-4
19-06-26 660,00100,00124,20-- -- ----100,00100,003 8-4
19-06-26 680,0087,04109,77-- -- ----87,0487,041 9-4
19-06-26 700,0087,0096,30-9,30 -9,7% ----94,0087,006 13-4
19-06-26 720,0081,3083,83-2,53 -3,0% ----81,3081,305 13-4
19-06-26 740,0022,3072,16-- -- ----22,3022,301 31-3
19-06-26 750,0060,7566,76-6,01 -9,0% ----67,0060,756 13-4
19-06-26 760,0046,8561,51-- -- ----46,8546,853 9-4
19-06-26 780,0053,6552,06-- -- ----53,6550,5011 10-4
19-06-26 800,0039,2543,71-4,46 -10,2% ----39,2539,158 13-4
19-06-26 820,00------ -- --------0 --
19-06-26 850,0025,6527,35-1,70 -6,2% ----25,6525,654 13-4
19-06-26 880,008,8020,27-- -- ----8,808,803 7-4
19-06-26 900,0015,6516,52-0,87 -5,3% ----15,6515,653 13-4
19-06-26 920,0013,1513,32-0,17 -1,3% ----13,1513,153 13-4
19-06-26 1.000,005,455,75-0,30 -5,2% ----5,455,453 13-4
19-06-26 1.200,001,350,51-- -- ----1,351,351 10-4
19-06-26 1.400,00--0,03-- -- --------0 --
18-09-26 160,00397,63599,10-201,47 -33,6% ----397,63397,6317 9-12
18-09-261180,00343,69579,34-15,97 -2,8% ----343,69343,691 13-11
18-09-26 200,00421,50559,63-- -- ----421,50421,501 6-1
18-09-26 220,00--540,01-- -- --------0 --
18-09-26 240,00--520,42-- -- --------0 --
18-09-26 250,00--510,64-- -- --------0 --
18-09-26 300,00232,68462,13-229,45 -49,7% ----232,68232,681 13-11
18-09-26 340,00342,72423,78-- -- ----342,72342,722 15-1
18-09-26 350,00402,00414,25-12,25 -3,0% ----402,00402,001 13-4
18-09-26 360,00175,08404,30-229,22 -56,7% ----175,08174,403 31-12
18-09-26 380,00192,85385,66-- -- ----192,98192,853 2-1
18-09-26 400,00300,50366,09-- -- ----300,50300,501 10-2
18-09-26 420,00307,76348,11-- -- ----307,76301,672 21-1
18-09-26 440,00252,50329,54-- -- ----252,50252,502 3-3
18-09-26 460,00312,50311,27-- -- ----312,50312,501 10-4
18-09-26 480,00271,04293,12-- -- ----271,04271,041 26-2
18-09-26 500,00202,00275,17-- -- ----202,00201,002 19-3
18-09-26 550,00229,95232,96-- -- ----229,95229,951 10-4
18-09-26 600,00182,09193,75-- -- ----182,09182,091 10-4
18-09-26 650,00147,59158,25-- -- ----147,59147,591 10-4
18-09-26 700,00121,75126,31-4,56 -3,6% ----121,75121,752 13-4
18-09-26 750,0094,0099,05-5,05 -5,1% ----94,0094,001 13-4
18-09-26 800,0077,2076,08-- -- ----77,2076,962 10-4
18-09-26 850,0055,0057,33-- -- ----55,0055,001 10-4
18-09-26 900,0042,6542,74-0,09 -0,2% ----42,6541,9558 13-4
18-09-26 1.000,0020,5023,09-- -- ----20,5020,501 10-4
18-09-26 1.200,004,006,56-- -- ----4,004,004 27-3
18-09-26 1.400,002,272,60-- -- ----2,272,232 8-4
18-12-26 180,00--580,65-- -- --------0 --
18-12-26 200,00509,50561,78-- -- ----509,50509,505 21-1
18-12-26 220,00--542,15-- -- --------0 --
18-12-26 240,00473,95523,34-- -- ----473,95473,951 30-1
18-12-26 250,00408,52514,02-- -- ----408,52408,4731 30-3
18-12-26 280,00380,94485,34-- -- ----380,94380,7029 30-3
18-12-2644300,00382,42466,49-15,45 -3,3% ----382,88382,422 7-4
18-12-2678350,00340,00420,18-15,42 -3,7% ----340,00337,756 3-3
18-12-26 380,00312,50392,07-- -- ----312,50312,504 3-3
18-12-26 400,00259,27373,79-- -- ----259,27258,923 23-3
18-12-26 420,00339,22356,19-- -- ----339,22339,221 26-2
18-12-26 440,00262,25338,59-- -- ----263,50261,804 3-3
18-12-26 450,00316,00330,09-- -- ----316,00316,001 8-4
18-12-26 460,00247,00321,22-- -- ----247,00247,004 3-3
18-12-26 480,00272,00304,29-- -- ----272,00272,004 4-3
18-12-26 500,00182,20288,09-- -- ----182,20182,206 23-3
18-12-26 550,00237,65248,41-10,76 -4,3% ----237,65237,653 13-4
18-12-26 600,00207,00212,09-- -- ----207,00197,003 10-4
18-12-26 650,00160,00178,86-- -- 90,00--160,00155,002 9-4
18-12-26 700,00146,79149,53-- -- ----147,17137,004 10-4
18-12-26 750,00122,50123,18-0,68 -0,6% ----122,50120,002 13-4
18-12-26 800,0097,95100,70-2,75 -2,7% ----100,0097,956 13-4
18-12-26 850,0077,7581,75-4,00 -4,9% ----77,7577,751 13-4
18-12-26 900,0065,1266,10-- -- ----65,1265,009 10-4
18-12-26 1.000,0040,3041,79-1,49 -3,6% ----42,1740,3047 13-4
18-12-262861.200,0017,0016,90-0,20 -1,2% ----17,6517,0041 13-4
18-12-26 1.400,006,707,35-- -- ----6,706,701 26-3
19-03-27 250,00433,12516,32-- -- ----433,12433,121 7-4
19-03-27 300,00--471,17-- -- --------0 --
19-03-27 350,00--425,85-- -- --------0 --
19-03-27 400,00--382,01-- -- --------0 --
19-03-27 460,00--331,74-- -- --------0 --
19-03-27 480,00--315,81-- -- --------0 --
19-03-27 500,00--300,22-- -- --------0 --
19-03-27 550,00177,35263,36-- -- ----180,00177,3523 2-4
19-03-27 600,00224,95228,47-3,52 -1,5% ----224,95224,953 13-4
19-03-27 650,00--197,10-- -- --------0 --
19-03-27 700,00165,95168,70-2,75 -1,6% 90,00--165,95165,7013 13-4
19-03-27 750,0085,25143,04-- -- ----85,2585,251 2-4
19-03-27 800,00--121,22-- -- --------0 --
19-03-27 850,0060,75101,66-- -- ----60,7560,751 27-3
19-03-27 900,00--85,23-- -- --------0 --
19-03-27 1.000,0032,5759,46-- -- ----32,5732,571 2-4
19-03-27 1.200,0029,0728,32+0,75 +2,6% ----29,0728,6513 13-4
19-03-27 1.400,00--14,05-- -- --------0 --
18-06-27 200,00476,12566,27-- -- ----476,12476,121 5-2
18-06-27 240,00459,25529,25-- -- ----459,25459,251 16-1
18-06-27 250,00471,16520,16-- -- ----471,16470,895 21-1
18-06-27 300,00405,50475,12-- -- ----405,50405,501 16-1
18-06-27 350,00367,00431,35-- -- ----367,00367,001 10-2
18-06-27 400,00378,00389,22-- -- ----378,00378,002 10-4
18-06-27 450,00319,14348,81-- -- ----319,14319,141 22-1
18-06-27 500,00236,40310,64-- -- ----239,00236,402 2-4
18-06-27 600,00166,50241,50-- -- ----166,50166,501 27-3
18-06-27 700,00165,00184,10-- -- ----165,00165,001 8-4
18-06-27 800,00130,00138,20-- -- ----130,00130,001 10-4
18-06-27 900,0068,25102,77-- -- --115,0068,2568,004 1-4
18-06-27 1.000,0065,7176,17-- -- ----65,7165,004 8-4
18-06-27 1.200,0042,0541,55+0,50 +1,2% ----42,0542,0510 13-4
18-06-27 1.400,00------ -- --------0 --
18-06-27 1.600,007,9014,04-- -- ----7,907,903 31-3
17-12-27 200,00517,86570,85-- -- ----517,86517,455 26-1
17-12-27 240,00382,00535,19-14,77 -2,8% ----382,00382,001 6-1
17-12-27 250,00448,51526,39-- -- ----448,51448,511 6-3
17-12-27 280,00428,60500,19-- -- ----429,75428,604 16-1
17-12-27 300,00419,00483,07-- -- ----419,00419,001 19-1
17-12-2711350,00410,85441,46-13,71 -3,1% ----410,85410,851 9-4
17-12-27 400,00359,90401,76-- -- ----359,90358,882 4-3
17-12-27 450,00345,05364,17-- -- ----345,05345,052 8-4
17-12-27 500,00300,00329,02-- -- ----300,00300,001 8-4
17-12-27 550,00278,00295,99-- -- ----278,00278,001 8-4
17-12-27 600,00186,30265,22-- -- ----186,30186,301 2-4
17-12-27 700,00209,20212,05-2,85 -1,3% 150,00--209,20209,201 13-4
17-12-27 800,00165,50168,13-2,63 -1,6% ----166,55165,505 13-4
17-12-27 900,00131,25133,38-2,13 -1,6% ----131,25131,251 13-4
17-12-27 1.000,0098,56104,62-- -- ----98,6098,566 10-4
17-12-27 1.200,0059,0065,69-- -- ----59,0057,002 8-4
17-12-27 1.400,00------ -- --------0 --
17-12-27 1.600,0026,0027,72-- -- ----26,0025,003 8-4
15-12-28 150,00471,75621,00-- -- ----471,75471,751 14-1
15-12-28 200,00246,36578,86-332,50 -57,4% ----246,36246,361 5-9
15-12-28 250,00--538,20-- -- --------0 --
15-12-28 280,00--514,52-- -- --------0 --
15-12-28 300,00457,00498,52-- -- ----457,00457,002 23-2
15-12-28 350,00--461,20-- -- --------0 --
15-12-2849400,00204,10426,23-13,51 -3,2% ----204,10204,102 20-11
15-12-28 450,00359,70392,77-- -- ----359,70359,702 8-4
15-12-28 500,00286,30362,06-- -- ----286,30286,301 7-4
15-12-28 550,00241,00333,38-- -- ----241,00241,001 23-3
15-12-28 600,00281,50305,93-- -- ----281,50281,501 8-4
15-12-28 700,00194,75257,99-- -- ----194,75194,751 1-4
15-12-28 800,00210,00217,35-7,35 -3,4% ----210,00210,001 13-4
15-12-28 900,00180,80183,46-2,66 -1,4% ----180,80180,752 13-4
15-12-28 1.000,00145,00155,06-- -- ----145,00145,003 8-4
15-12-281041.200,00113,46112,08-4,53 -4,0% ----115,00113,462 13-4
15-12-28 1.400,00------ -- --------0 --
15-12-28 1.600,0059,5061,73-2,23 -3,6% ----59,5059,502 13-4
21-12-297150,00586,95625,59-15,29 -2,4% ----586,95586,646 24-2
21-12-291200,00381,00588,17-14,60 -2,5% ----381,00381,001 6-10
21-12-29 250,00234,18550,44-316,26 -57,5% ----234,18234,181 10-9
21-12-29 280,00393,00526,86-- -- ----393,00393,003 31-3
21-12-29 300,00409,15514,56-- -- ----409,15409,151 15-1
21-12-29 350,00252,61480,32-227,71 -47,4% ----252,61252,613 16-12
21-12-29 400,00400,00447,13-- -- ----400,00400,001 18-2
21-12-29 450,00375,00416,94-- -- ----375,00375,003 29-1
21-12-29 500,00318,00389,25-- -- ----318,00313,003 19-3
21-12-29 550,00350,00363,82-- -- ----350,00350,001 8-4
21-12-29 600,00327,00339,36-- -- ----327,00322,002 8-4
21-12-29 700,00285,00295,73-- -- ----285,00285,001 8-4
21-12-29 800,00243,49257,77-- -- ----243,49243,492 26-2
21-12-29 900,00200,15225,31-- -- ----200,15200,151 9-4
21-12-29 1.000,00144,19196,90-- -- ----144,19144,195 30-3
21-12-29 1.200,00117,50153,03-- -- ----117,50117,501 29-1
21-12-29 1.600,00--96,99-- -- --------0 --
21-12-29 2.000,00------ -- --------0 --
20-12-30 250,00--555,82-- -- --------0 --
20-12-30 300,00--525,10-- -- --------0 --
20-12-30 350,00--496,39-- -- --------0 --
20-12-30 400,00--467,54-- -- --------0 --
20-12-30 450,00273,84439,62-- -- ----273,84273,842 5-1
20-12-30 500,00325,00414,29-- -- ----325,00325,007 2-4
20-12-30 600,00289,15367,08-- -- --380,00289,15284,004 2-4
20-12-30 700,00270,00325,83-- -- ----270,00270,001 9-2
20-12-30 800,00210,45290,97-- -- ----210,45210,451 31-3
20-12-30 900,00185,62260,90-- -- ----185,62185,625 30-3
20-12-30 1.000,00210,00231,09-- -- ----210,00210,002 9-4
20-12-30 1.200,00142,85190,85-- -- ----142,85142,854 1-4
20-12-30 1.600,00112,00130,40-- -- ----112,00110,005 13-3
20-12-30 2.000,00------ -- --------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?