Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 860,20867,00-6,80 -0,8% 860,60822,0048.29212:10

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-6-2026)
Totaal volume 1.028 (436 Calls, 592 Puts)
Totaal open interest bij opening 2.026 (268 Calls, 1.758 Puts)
Call / Put ratio 0,74
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 140,00715,00---- -- --------0 24-4
19-06-26 160,00490,52---- -- --------0 30-3
19-06-26 180,00470,60---- -- --------0 30-3
19-06-26 200,00450,89---- -- --------0 30-3
19-06-26 220,00647,50---- -- --------0 24-4
19-06-26 240,00411,54---- -- --------0 30-3
19-06-26 250,00631,05---- -- --------0 21-5
19-06-26 280,00213,00---- -- --------0 18-9
19-06-26 300,00562,50---- -- --------0 24-4
19-06-26 320,00533,25---- -- --------0 24-4
19-06-26 340,00517,25---- -- --------0 8-5
19-06-26 350,00532,00---- -- --------0 8-5
19-06-26 360,00294,39---- -- --------0 30-3
19-06-26 380,00502,50---- -- --------0 8-5
19-06-26 400,00471,00---- -- --------0 18-5
19-06-26 420,00276,75---- -- --------0 19-1
19-06-26 440,00401,50---- -- --------0 19-5
19-06-26 450,00447,51---- -- --------0 3-6
19-06-26 460,00400,75---- -- --------0 18-5
19-06-26 480,00377,93---- -- --------0 6-5
19-06-26 500,00399,50---- -- --------0 3-6
19-06-26 520,00316,68---- -- --------0 4-5
19-06-26 540,00351,72---- -- --------0 2-6
19-06-26 550,00348,73---- -- --375,00----0 1-6
19-06-26 560,00346,72---- -- --------0 3-6
19-06-26 580,00283,50---- -- 280,95284,95----0 15-5
19-06-26 600,00265,23---- -- --------0 4-6
19-06-26 620,00288,40---- -- --------0 3-6
19-06-26 640,00220,53---- -- --------0 20-5
19-06-26 650,00235,00---- -- --------0 28-5
19-06-26 660,00205,58---- -- 201,50205,50205,58205,581 5-6
19-06-26 680,00194,57---- -- 181,75185,75----0 21-5
19-06-26 700,00171,06---- -- ----171,13171,064 5-6
19-06-26 720,00183,42---- -- --------0 3-6
19-06-26 740,00139,77---- -- --------0 21-5
19-06-26 750,00130,50---- -- --------0 2-6
19-06-26 760,00116,61---- -- 105,05109,05----0 4-6
19-06-26 780,0095,00---- -- --------0 4-6
19-06-26 790,00------ -- ---------- --
19-06-26 800,0078,50---- -- ----78,5065,055 5-6
19-06-26 810,0057,00---- -- ----58,0557,002 5-6
19-06-26 820,0051,70---- -- ----51,7051,253 5-6
19-06-26 830,0044,35---- -- ----44,5544,352 5-6
19-06-26 840,0039,45---- -- ----39,4539,451 5-6
19-06-26 850,0036,50---- -- ----36,5034,503 5-6
19-06-26 860,0033,50---- -- 32,55--34,0029,115 5-6
19-06-26 870,0025,55---- -- 27,9030,2525,5525,551 5-6
19-06-26 880,0027,50---- -- ----27,5021,1110 5-6
19-06-26 890,0021,35---- -- ----21,3518,105 5-6
19-06-26 900,0016,30---- -- ----20,0015,3015 5-6
19-06-26 910,00------ -- --------0 --
19-06-26 920,0012,80---- -- ----15,0011,5022 5-6
19-06-26 940,008,70---- -- 8,909,7510,357,5023 5-6
19-06-26 960,005,70---- -- 0,10--7,005,5042 5-6
19-06-26 980,004,50---- -- ----5,003,709 5-6
19-06-26 1.000,003,00---- -- ----3,502,7012 5-6
19-06-26 1.100,000,65---- -- ----0,700,653 5-6
19-06-26 1.200,000,55---- -- --------0 3-6
19-06-2611.300,000,60---- -- --------0 26-5
19-06-26 1.400,00--0,20-- -- --------0 --
19-06-2621.450,000,22---- -- --------0 26-5
19-06-2631.500,000,10---- -- --------0 25-5
19-06-2661.550,000,25---- -- 0,040,91----0 3-6
19-06-2611.600,000,11---- -- --------0 18-5
19-06-26 1.650,00--0,09-- -- --------0 --
17-07-26 400,00------ -- --------0 --
17-07-26 450,00------ -- --------0 --
17-07-261520,00361,89---- -- 343,25347,25----0 11-5
17-07-26 560,00349,22---- -- --------0 3-6
17-07-26 600,00236,55---- -- --------0 28-4
17-07-26 640,00272,40---- -- --------0 3-6
17-07-26 660,00227,88---- -- 207,85211,85----0 21-5
17-07-264680,00233,02---- -- --------0 29-5
17-07-26 700,00202,73---- -- --------0 28-5
17-07-263720,00149,39180,40-19,26 -10,7% ----149,39149,391 5-6
17-07-26 740,00129,71---- -- 137,95141,95129,71129,711 5-6
17-07-26 760,00133,11---- -- --------0 4-6
17-07-26 780,00140,58---- -- --------0 28-5
17-07-26 800,0089,90---- -- ----89,9089,002 5-6
17-07-26 820,0088,00---- -- ----88,0078,002 5-6
17-07-26 840,0074,90---- -- --75,0074,9074,901 5-6
17-07-26 860,0060,00---- -- 60,4562,8567,2560,002 5-6
17-07-26 880,0049,95---- -- ----49,9549,951 5-6
17-07-26 900,0043,55---- -- ----43,5543,553 5-6
17-07-26 920,0038,50---- -- ----38,5038,503 5-6
17-07-26 940,0053,35---- -- 31,3033,15----0 3-6
17-07-26 960,0028,43---- -- 26,1028,0028,4325,004 5-6
17-07-26 980,0023,43---- -- 21,9023,7023,4323,431 5-6
17-07-26 1.000,0019,80---- -- 18,0019,7019,8018,205 5-6
17-07-26 1.100,007,40---- -- ----7,407,401 5-6
17-07-26 1.200,004,80---- -- --------0 4-6
17-07-26 1.300,001,60---- -- --------0 3-6
17-07-26 1.400,001,39---- -- ----1,391,391 5-6
17-07-26 1.450,001,05---- -- --------0 20-5
17-07-26 1.500,000,68---- -- 0,141,440,680,682 5-6
17-07-26 1.550,001,02---- -- --------0 26-5
17-07-26 1.600,00------ -- --------0 --
17-07-2611.650,001,00---- -- --------0 22-5
21-08-26 400,00------ -- 464,30468,30----0 --
21-08-26 450,00------ -- --------0 --
21-08-26 500,00------ -- --------0 --
21-08-26 560,00------ -- 309,65313,65----0 --
21-08-26 600,00------ -- --------0 --
21-08-26 640,00------ -- 237,35241,35----0 --
21-08-26 680,00221,23---- -- --------0 21-5
21-08-26 720,00199,65---- -- --------0 28-5
21-08-26 740,00154,39---- -- ----154,39154,391 5-6
21-08-26 760,00137,56---- -- ----137,56137,561 5-6
21-08-26 780,00------ -- --------0 --
21-08-26 800,00140,00---- -- --------0 4-6
21-08-26 820,00104,26---- -- 108,75111,60105,00104,2612 5-6
21-08-26 840,0099,70---- -- 98,25101,0599,7093,504 5-6
21-08-26 860,0084,56---- -- ----84,5684,5610 5-6
21-08-26 880,0077,25---- -- ----77,2576,452 5-6
21-08-26 900,0071,15---- -- 71,5574,2072,0069,508 5-6
21-08-26 920,0061,00---- -- 64,0066,7561,0061,001 5-6
21-08-26 940,00------ -- --------0 --
21-08-26 960,0050,00---- -- ----50,6050,002 5-6
21-08-265980,0045,00---- -- 45,8048,3045,0045,003 5-6
21-08-26 1.000,0042,53---- -- 40,8043,3042,5342,532 5-6
21-08-26 1.100,0026,30---- -- --------0 4-6
21-08-26 1.200,0019,05---- -- --------0 3-6
18-09-26 160,00397,63---- -- --------0 9-12
18-09-26 180,00343,69---- -- --------0 13-11
18-09-26 200,00421,50---- -- --------0 6-1
18-09-26 220,00------ -- --------0 --
18-09-26 240,00------ -- --------0 --
18-09-26 250,00------ -- --------0 --
18-09-26 300,00232,68---- -- --------0 13-11
18-09-26 340,00421,11---- -- --------0 14-4
18-09-26 350,00402,00---- -- --------0 13-4
18-09-26 360,00175,08---- -- --------0 31-12
18-09-26 380,00192,85---- -- --------0 2-1
18-09-26 400,00475,50---- -- --------0 21-5
18-09-26 420,00307,76---- -- --------0 21-1
18-09-26 440,00252,50---- -- --------0 3-3
18-09-26 460,00406,25---- -- --------0 20-5
18-09-26 480,00271,04---- -- --------0 26-2
18-09-26 500,00396,00---- -- --------0 4-6
18-09-26 550,00364,00---- -- --------0 3-6
18-09-26 600,00291,80---- -- --------0 7-5
18-09-26 650,00282,26---- -- --------0 25-5
18-09-26 700,00235,09---- -- --------0 29-5
18-09-26 750,00157,50---- -- ----157,50157,502 5-6
18-09-26 800,00133,00---- -- ----140,00129,005 5-6
18-09-26 850,00106,50---- -- ----110,00106,003 5-6
18-09-26 900,0093,51---- -- --------0 2-6
18-09-26 950,0071,35---- -- 66,90--71,3565,005 5-6
18-09-26 1.000,0053,63---- -- ----53,6351,003 5-6
18-09-26 1.100,0032,63---- -- 32,8034,8532,6332,631 5-6
18-09-26 1.200,0020,40---- -- ----20,5020,4011 5-6
18-09-26 1.400,0011,00---- -- 8,5010,25----0 4-6
18-09-26 1.600,004,60---- -- 4,456,10----0 1-6
18-12-26 180,00------ -- --------0 --
18-12-26 200,00509,50---- -- --------0 21-1
18-12-26 220,00672,81---- -- --------0 14-5
18-12-26 240,00521,15---- -- --------0 14-4
18-12-26 250,00642,96---- -- --------0 14-5
18-12-26 280,00584,26---- -- --------0 20-5
18-12-26 300,00382,42---- -- --------0 7-4
18-12-26 350,00520,50---- -- --------0 24-4
18-12-26 380,00519,25---- -- --------0 14-5
18-12-26 400,00482,86---- -- --------0 4-6
18-12-26 420,00441,22---- -- --------0 22-4
18-12-26 440,00404,00---- -- --------0 30-4
18-12-26 450,00436,83---- -- --------0 4-6
18-12-26 460,00247,00---- -- --------0 3-3
18-12-26 480,00398,00---- -- --------0 15-5
18-12-26 500,00391,92---- -- --------0 4-6
18-12-26 550,00334,27---- -- ----334,54334,272 5-6
18-12-26 600,00293,87---- -- ----294,12293,872 5-6
18-12-26 650,00260,00---- -- ----260,00260,004 5-6
18-12-26 700,00227,50---- -- ----230,00224,006 5-6
18-12-26 750,00193,90---- -- --------0 1-6
18-12-26 800,00169,00---- -- ----169,00164,0012 5-6
18-12-26 850,00145,00---- -- ----145,00142,104 5-6
18-12-26 900,00119,84---- -- ----119,84118,002 5-6
18-12-26 950,00102,44---- -- ----102,68102,442 5-6
18-12-26 1.000,0091,05---- -- ----91,0589,009 5-6
18-12-26 1.100,0065,63---- -- ----65,6365,631 5-6
18-12-26 1.200,0049,00---- -- ----50,0049,004 5-6
18-12-26 1.400,0026,75---- -- ----26,7525,954 5-6
18-12-26 1.600,0018,96---- -- --------0 4-6
19-03-27 250,00640,01---- -- --------0 21-5
19-03-27 300,00------ -- --------0 --
19-03-27 350,00518,00---- -- 526,25530,25----0 24-4
19-03-27 400,00433,55---- -- --------0 30-4
19-03-27 460,00427,25---- -- --------0 27-4
19-03-27 480,00402,70---- -- --------0 7-5
19-03-27 500,00389,71---- -- 393,90397,90----0 20-5
19-03-27 550,00349,42---- -- --------0 20-5
19-03-27 600,00224,95---- -- --------0 13-4
19-03-27 650,00285,38---- -- ----285,38285,381 5-6
19-03-2726700,00251,00---- -- 250,05254,05----0 15-5
19-03-27 750,00261,00---- -- --------0 27-5
19-03-27 800,00225,00---- -- --------0 29-5
19-03-27 850,00176,75---- -- ----176,75168,003 5-6
19-03-27 900,00154,95---- -- --------0 4-6
19-03-27 950,00159,50---- -- --------0 3-6
19-03-27 1.000,00123,75---- -- 116,65120,65----0 4-6
19-03-27 1.100,00114,55---- -- 90,1594,75----0 3-6
19-03-27811.200,0077,25---- -- --------0 4-6
19-03-27 1.400,0048,40---- -- --------0 4-6
19-03-27 1.600,0029,10---- -- --------0 29-5
18-06-27 200,00667,38---- -- --------0 20-5
18-06-2710240,00630,24---- -- --------0 20-5
18-06-27 250,00635,00---- -- --------0 7-5
18-06-27 300,00603,25---- -- --------0 14-5
18-06-27 350,00556,50---- -- --------0 14-5
18-06-27 400,00478,03---- -- --------0 18-5
18-06-27 450,00447,44---- -- ----447,44447,441 5-6
18-06-27 500,00452,90---- -- --------0 27-5
18-06-27 600,00375,65---- -- --------0 27-5
18-06-27 700,00266,90---- -- ----266,90266,602 5-6
18-06-27 800,00223,05---- -- ----223,05220,502 5-6
18-06-27 900,00190,30---- -- --------0 2-6
18-06-27 1.000,00145,05---- -- --------0 2-6
18-06-27 1.200,0096,00---- -- ----98,1096,0032 5-6
18-06-27 1.400,0066,15---- -- --------0 4-6
18-06-27 1.600,0048,25---- -- --------0 4-6
18-06-27 2.000,0019,55---- -- --------0 1-6
17-12-2711200,00705,25---- -- --------0 14-5
17-12-27 240,00622,25---- -- --------0 18-5
17-12-27 250,00618,50---- -- --------0 24-4
17-12-27 280,00428,60---- -- --------0 16-1
17-12-277300,00419,00---- -- --------0 19-1
17-12-27 350,00410,85---- -- --------0 9-4
17-12-27 400,00543,50---- -- --------0 27-5
17-12-27 450,00469,46---- -- --------0 12-5
17-12-27 500,00429,95---- -- ----429,95429,951 5-6
17-12-27 550,00433,00---- -- --------0 3-6
17-12-27 600,00378,00---- -- --------0 4-6
17-12-27 700,00301,60---- -- ----302,00301,0019 5-6
17-12-27 800,00253,79---- -- ----253,79253,793 5-6
17-12-27 900,00213,00---- -- ----213,00213,001 5-6
17-12-27 1.000,00198,00---- -- --------0 4-6
17-12-27 1.200,00138,00---- -- ----138,00130,007 5-6
17-12-27 1.400,00101,00---- -- ----101,25101,008 5-6
17-12-27 1.600,0079,60---- -- --------0 4-6
17-12-27 2.000,0044,50---- -- 43,7047,7044,5044,501 5-6
15-12-28 150,00471,75---- -- --------0 14-1
15-12-28 200,00246,36---- -- --------0 5-9
15-12-28 250,00649,00---- -- --------0 12-5
15-12-28 280,00------ -- --------0 --
15-12-28 300,00625,00---- -- --------0 22-5
15-12-28 350,00------ -- --------0 --
15-12-28 400,00569,00---- -- --------0 3-6
15-12-28 450,00476,70---- -- --------0 22-4
15-12-28 500,00505,00---- -- --------0 27-5
15-12-28 550,00405,68---- -- --------0 19-5
15-12-28 600,00435,00---- -- --------0 1-6
15-12-28 700,00362,00---- -- ----362,00362,001 5-6
15-12-28 800,00326,00---- -- --------0 4-6
15-12-28 900,00300,05---- -- --------0 29-5
15-12-28501.000,00259,68---- -- --------0 26-5
15-12-28 1.200,00203,65---- -- ----203,65203,651 5-6
15-12-28 1.400,00156,28---- -- 152,00172,00----0 2-6
15-12-28401.600,00135,10---- -- --------0 4-6
15-12-28 2.000,00103,20---- -- 88,6597,45----0 3-6
21-12-29 150,00586,95---- -- --------0 24-2
21-12-29 200,00381,00---- -- --------0 6-10
21-12-29 250,00234,18---- -- --------0 10-9
21-12-29 280,00393,00---- -- --------0 31-3
21-12-29 300,00651,71---- -- --------0 28-5
21-12-29 350,00252,61---- -- --------0 16-12
21-12-29 400,00477,38---- -- --------0 17-4
21-12-29 450,00375,00---- -- --------0 29-1
21-12-29 500,00489,00---- -- --------0 6-5
21-12-29 550,00452,00---- -- --------0 27-4
21-12-29 600,00445,00---- -- ----445,00445,001 5-6
21-12-29 700,00372,00---- -- --------0 13-5
21-12-29 800,00352,00---- -- --------0 21-5
21-12-29 900,00359,00---- -- --------0 3-6
21-12-29 1.000,00303,41---- -- --------0 29-5
21-12-29 1.200,00244,07---- -- --------0 1-6
21-12-29 1.400,00------ -- --------0 --
21-12-29 1.600,00------ -- --------0 --
21-12-29 2.000,00114,73---- -- --------0 14-5
20-12-30 250,00------ -- --------0 --
20-12-30 300,00------ -- --------0 --
20-12-30 350,00------ -- --------0 --
20-12-30 400,00------ -- --------0 --
20-12-30 450,00572,84---- -- --------0 4-6
20-12-30 500,00547,78---- -- --------0 4-6
20-12-30 600,00500,18---- -- --------0 4-6
20-12-30 700,00433,03---- -- ----433,03433,033 5-6
20-12-30 800,00414,94---- -- --------0 4-6
20-12-3016900,00379,94---- -- --------0 4-6
20-12-30 1.000,00333,73---- -- ----333,73333,733 5-6
20-12-30 1.200,00296,91---- -- --------0 27-5
20-12-30 1.400,00258,00---- -- ----258,00258,0020 5-6
20-12-30 1.600,00197,75---- -- --------0 21-5
20-12-30 2.000,00163,15---- -- --------0 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?