Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 716,40717,00-0,60 -0,1% 739,20711,20190.42817:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-3-2026)
Totaal volume 1.252 (673 Calls, 579 Puts)
Totaal open interest bij opening 3.658 (1.601 Calls, 2.057 Puts)
Call / Put ratio 1,16
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 140,00--577,15-- -- --------0 --
20-03-26 160,00--557,17-- -- --------0 --
20-03-26 180,00--537,19-- -- --------0 --
20-03-26 200,00362,60517,21-- -- ----362,60362,601 2-1
20-03-26 220,00--497,24-- -- --------0 --
20-03-26 240,00378,00477,26-- -- ----378,00378,001 9-1
20-03-26 250,00--467,27-- -- --------0 --
20-03-26 260,00--457,29-- -- --------0 --
20-03-26 280,00--437,33-- -- --------0 --
20-03-26 300,00393,64417,38-- -- ----394,41392,8615 10-2
20-03-26 320,00--397,47-- -- --------0 --
20-03-26 340,00344,29377,61-- -- ----344,29344,253 16-1
20-03-26 350,00370,45367,69-- -- ----370,45370,453 29-1
20-03-268360,00223,57357,81-0,69 -0,2% ----223,57223,571 5-1
20-03-26 380,00329,00338,05-- -- ----329,00329,001 20-1
20-03-26 400,00275,00318,38-- -- ----275,00275,001 3-3
20-03-26 420,00265,32299,03-- -- ----265,32265,321 17-2
20-03-26 440,00239,00279,22-- -- ----239,00239,001 3-3
20-03-26 450,00227,36269,39-- -- ----227,36227,361 17-2
20-03-26 460,00260,00259,49+0,51 +0,2% ----260,00260,001 09:03
20-03-26 470,00216,00249,39-- -- ----216,00216,001 17-2
20-03-26 480,00225,42239,63-- -- ----225,42225,422 2-3
20-03-26 490,00201,00229,56-- -- ----201,00201,001 15-1
20-03-26 500,00181,71219,74-- -- ----181,71181,711 3-3
20-03-26 520,00157,82200,26-- -- ----157,82157,821 17-2
20-03-26 540,00169,25180,32-- -- ----169,25169,251 19-2
20-03-26 550,00180,00170,65-- -- ----180,00180,002 4-3
20-03-26 560,00161,90161,00+0,90 +0,6% ----161,90161,9010 09:17
20-03-26 580,00151,00141,46+9,54 +6,7% ----151,00151,0011 13:33
20-03-26 600,00134,11122,70+11,41 +9,3% ----134,11134,112 10:46
20-03-26 620,00119,00103,87+15,13 +14,6% ----119,00119,001 11:39
20-03-26 640,0080,0485,99-- -- ----80,0480,041 4-3
20-03-26 650,0090,0077,79+12,21 +15,7% ----90,0090,004 10:03
20-03-26 660,0047,0069,61-- -- ----47,0047,001 3-3
20-03-26 670,00------ -- ---------- --
20-03-26 680,0053,3853,91-0,53 -1,0% --90,0064,9153,389 17:20
20-03-26 690,00------ -- ---------- --
20-03-26 700,0040,0040,71-0,71 -1,7% ----54,0040,007 17:20
20-03-26 710,00------ -- ---------- --
20-03-26 720,0029,0029,65-0,65 -2,2% --44,5039,0027,5036 17:23
20-03-26 730,00------ -- ---------- --
20-03-26 740,0020,0020,53-0,53 -2,6% ----26,9518,0030 17:20
20-03-26 750,00------ -- ---------- --
20-03-26 760,0017,0013,61+3,39 +24,9% ----20,0015,5022 16:54
20-03-26 770,00------ -- ---------- --
20-03-26 780,009,008,62+0,38 +4,4% --15,4012,809,0048 17:18
20-03-26 800,005,205,23-0,03 -0,6% 0,108,007,855,2013 17:25
20-03-26 840,002,381,81+0,57 +31,5% ----3,001,9024 17:07
20-03-26 880,000,750,61+0,14 +23,0% ----0,750,753 12:59
20-03-26 900,000,660,37-- -- ----0,660,661 3-3
20-03-26 920,000,330,23+0,10 +43,5% ----0,330,304 16:20
20-03-26 1.000,000,520,02-- -- ----0,520,522 24-2
20-03-263351.200,000,300,03-- -- ----0,300,2520 9-2
17-04-26 250,00--469,12-- -- --------0 --
17-04-26 300,00--420,26-- -- --------0 --
17-04-26 350,00--370,27-- -- --------0 --
17-04-26 400,00--320,67-- -- --------0 --
17-04-26 420,00265,95301,24-- -- ----265,95265,952 17-2
17-04-26 440,00249,70281,81-- -- ----249,70249,701 6-2
17-04-26 460,00277,98261,90-- -- ----277,98277,981 24-2
17-04-26 480,00230,66242,52-- -- ----230,66230,661 20-2
17-04-26 500,00--223,48-- -- --------0 --
17-04-26 520,00--203,88-- -- --------0 --
17-04-26 540,00--185,20-- -- --------0 --
17-04-26 560,00--166,32-- -- --------0 --
17-04-26 580,00141,00148,25-- -- ----141,00141,001 4-3
17-04-26 600,00136,00130,47-- -- ----136,00127,006 4-3
17-04-26 620,00126,00113,86+12,14 +10,7% ----126,00126,003 16:19
17-04-26 640,00110,0798,23+11,84 +12,1% ----110,07110,071 12:58
17-04-26 660,0093,0683,75+9,31 +11,1% ----93,0693,061 10:17
17-04-26 680,0070,0069,77+0,23 +0,3% ----70,0064,902 09:10
17-04-26 700,0065,0057,76-- -- ----65,0056,755 4-3
17-04-26 720,0054,9146,49+8,42 +18,1% ----56,8054,916 11:33
17-04-26 740,0041,8137,17+4,64 +12,5% ----41,8141,811 10:27
17-04-26 760,0034,3429,42+4,92 +16,7% ----34,3426,552 10:17
17-04-26 780,0026,7022,95+3,75 +16,3% ----26,8526,705 16:50
17-04-26 800,0019,0017,69+1,31 +7,4% ----19,0017,009 09:23
17-04-26 840,0012,4510,47+1,98 +18,9% ----13,0012,206 15:50
17-04-2615880,007,375,83-0,41 -7,0% ----7,377,371 10:06
17-04-26 920,003,903,18+0,72 +22,6% ----4,303,5910 16:23
15-05-26 350,00--370,33-- -- --------0 --
15-05-26 400,00--321,56-- -- --------0 --
15-05-26 450,00--273,48-- -- --------0 --
15-05-26 460,00--264,18-- -- --------0 --
15-05-26 480,00--245,20-- -- --------0 --
15-05-26 500,00--226,08-- -- --------0 --
15-05-26 520,00174,66207,98-- -- ----174,66174,661 3-3
15-05-26 560,00--172,47-- -- --------0 --
15-05-26 580,00152,07155,48-- -- ----152,07152,071 23-2
15-05-26 600,00136,28139,58-- -- ----136,28135,382 4-3
15-05-26 620,00122,53124,25-- -- ----122,53122,442 4-3
15-05-26 640,00107,28109,67-- -- ----107,31107,282 4-3
15-05-26 660,0070,9695,51-- -- ----70,9670,961 3-3
15-05-26 680,0084,0083,18+0,82 +1,0% ----84,0084,001 17:19
15-05-26 700,0075,0071,92+3,08 +4,3% ----81,4075,005 17:17
15-05-26 720,0069,0061,39+7,61 +12,4% ----69,0069,002 16:21
15-05-26 740,0052,7052,19+0,51 +1,0% ----56,8152,7010 17:28
15-05-26 760,0049,9643,97+5,99 +13,6% ----50,9049,963 12:58
15-05-26 780,00--36,92-- -- --------0 --
15-05-26 800,0037,4030,60+6,80 +22,2% ----37,4032,502 12:03
15-05-26 840,0026,2520,79+5,46 +26,3% ----26,2524,906 15:57
15-05-26 880,0013,7514,02-- -- ----13,7513,751 4-3
15-05-26 920,0011,009,22+1,78 +19,3% ----11,7511,008 15:30
19-06-26 140,00355,19578,37-223,18 -38,6% ----355,19355,116 25-9
19-06-26 160,00--558,82-- -- --------0 --
19-06-26 180,00338,94539,23-200,29 -37,1% ----338,94338,941 31-12
19-06-26 200,00513,70519,72-- -- ----513,70513,701 20-2
19-06-26 220,00204,00500,15-296,15 -59,2% ----204,00204,001 19-8
19-06-26 240,00263,36480,52-217,16 -45,2% ----263,36263,361 3-12
19-06-26 250,00276,11470,69-194,58 -41,3% ----276,11276,115 13-11
19-06-26 280,00213,00441,22-228,22 -51,7% ----213,00213,001 18-9
19-06-26 300,00322,75421,82-- -- ----322,75322,751 6-1
19-06-26 320,00359,33402,48-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40382,44-- -- ----366,40366,401 18-2
19-06-26 350,00315,51372,75-- -- ----315,51315,516 15-1
19-06-26 360,00318,00363,02-- -- ----318,00318,001 15-1
19-06-26 380,00187,00343,87-156,87 -45,6% ----187,00187,002 13-10
19-06-26 400,00287,70324,44-- -- ----287,70287,701 3-3
19-06-26 420,00276,75305,21-- -- ----276,75276,752 19-1
19-06-26 440,00200,33286,20-- -- ----200,33200,332 7-1
19-06-26 450,00270,42276,90-- -- ----270,42270,421 2-2
19-06-26 460,00287,15267,77-- -- ----287,15287,151 26-2
19-06-26 480,00248,77249,07-- -- ----257,01246,458 24-2
19-06-26219500,00238,00230,53-0,99 -0,4% ----238,00238,001 17:09
19-06-26 550,00201,00187,10+13,90 +7,4% --250,00201,00201,001 10:05
19-06-26 600,00152,90147,21+5,69 +3,9% ----153,70152,902 09:27
19-06-26 650,00110,31112,29-- -- ----110,31110,3113 4-3
19-06-26 700,0082,0082,55-0,55 -0,7% ----95,0082,0020 17:29
19-06-26 720,0080,5072,08+8,42 +11,7% ----83,9075,658 16:51
19-06-26 750,0066,6058,74+7,86 +13,4% ----66,6066,605 11:33
19-06-26 800,0047,1040,50+6,60 +16,3% ----47,1043,0056 11:31
19-06-26 850,0032,4527,75+4,70 +16,9% ----33,3531,8674 12:58
19-06-26 900,0021,7018,87+2,83 +15,0% ----22,2521,5063 11:26
19-06-261641.000,009,008,84-0,42 -4,8% ----10,359,0048 17:20
19-06-26 1.200,002,761,94-- -- ----2,762,765 23-2
19-06-26 1.400,00--0,38-- -- --------0 --
18-09-26 160,00397,63558,55-160,92 -28,8% ----397,63397,6317 9-12
18-09-26 180,00343,69538,97-195,28 -36,2% ----343,69343,691 13-11
18-09-26 200,00421,50519,55-- -- ----421,50421,501 6-1
18-09-26 220,00--500,13-- -- --------0 --
18-09-26 240,00--480,71-- -- --------0 --
18-09-26 250,00--470,99-- -- --------0 --
18-09-26 300,00232,68423,05-190,37 -45,0% ----232,68232,681 13-11
18-09-26 340,00342,72385,65-- -- ----342,72342,722 15-1
18-09-26 350,00396,65376,20-- -- ----396,65396,651 25-2
18-09-26 360,00175,08366,82-191,74 -52,3% ----175,08174,403 31-12
18-09-26 380,00192,85348,15-- -- ----192,98192,853 2-1
18-09-26 400,00300,50329,61-- -- ----300,50300,501 10-2
18-09-264420,00307,76311,16+0,21 +0,1% ----307,76301,672 21-1
18-09-26 440,00252,50293,51-- -- ----252,50252,502 3-3
18-09-26 460,00240,90275,96-- -- ----240,90240,901 3-3
18-09-26 480,00271,04259,49-- -- ----271,04271,041 26-2
18-09-26 500,00204,00241,98-- -- ----204,00204,001 3-3
18-09-26 550,00203,90202,45-- -- ----203,90203,901 4-3
18-09-26 600,00139,00167,05-- -- ----139,00139,004 3-3
18-09-26 650,00132,02135,34-- -- ----145,00132,0213 4-3
18-09-26 700,00114,10108,06+6,04 +5,6% ----114,10114,101 16:34
18-09-26 750,0082,4284,83-- -- ----84,0082,4211 4-3
18-09-26 800,0073,1065,96+7,14 +10,8% ----73,1073,103 11:18
18-09-26 850,0050,0050,89-- -- ----50,0050,007 4-3
18-09-26 900,0041,5039,29+2,21 +5,6% ----44,2540,455 17:12
18-09-26 1.000,0022,7523,01-- -- ----24,0022,755 4-3
18-09-26 1.200,007,358,40-- -- ----7,357,3513 3-3
18-09-26 1.400,00--3,73-- -- --------0 --
18-12-26 180,00--540,47-- -- --------0 --
18-12-26 200,00509,50521,22-- -- ----509,50509,505 21-1
18-12-26 220,00--502,82-- -- --------0 --
18-12-26 240,00473,95483,67-- -- ----473,95473,951 30-1
18-12-26 250,00306,00474,17-168,17 -35,5% ----306,00306,001 2-10
18-12-26 280,00352,00445,82-- -- ----352,00352,002 7-1
18-12-26 300,00392,20427,42-- -- ----392,20392,201 3-3
18-12-2678350,00340,00381,09+0,39 +0,1% ----340,00337,756 3-3
18-12-26 380,00312,50354,63-- -- ----312,50312,504 3-3
18-12-26 400,00318,00336,83-- -- ----318,00318,006 13-2
18-12-26 420,00339,22319,64-- -- ----339,22339,221 26-2
18-12-264440,00262,25302,71+0,18 +0,1% ----263,50261,804 3-3
18-12-26 450,00253,80294,43-- -- ----255,00253,805 3-3
18-12-26 460,00247,00285,86-- -- ----247,00247,004 3-3
18-12-26 480,00272,00269,91-- -- ----272,00272,004 4-3
18-12-26 500,00254,00254,56-- -- ----254,00254,001 26-2
18-12-26 550,00216,00217,94-- -- ----220,00210,009 4-3
18-12-26669600,00200,00184,56+0,06 0,0% ----200,00200,001 11:06
18-12-26 650,00155,40154,71-- -- ----160,00154,3032 4-3
18-12-26 700,00134,60128,45+6,15 +4,8% ----137,00134,4020 14:48
18-12-26 750,00107,00105,50+1,50 +1,4% ----115,00107,002 17:19
18-12-26 800,0094,2586,47+7,78 +9,0% ----94,2590,576 16:18
18-12-26 850,0071,3771,00-- -- ----71,3771,3720 4-3
18-12-26 900,0060,4857,53+2,95 +5,1% ----60,4860,482 14:47
18-12-26 1.000,0040,1738,18+1,99 +5,2% ----37,8440,177 14:47
18-12-26 1.200,0018,1517,11+1,04 +6,1% ----19,2518,155 16:30
18-12-26 1.400,007,338,29-- -- ----7,337,331 3-3
18-06-27 200,00476,12527,10-- -- ----476,12476,121 5-2
18-06-27 240,00459,25490,39-- -- ----459,25459,251 16-1
18-06-27 250,00471,16480,99-- -- ----471,16470,895 21-1
18-06-27 300,00405,50435,89-- -- ----405,50405,501 16-1
18-06-27 350,00367,00392,40-- -- ----367,00367,001 10-2
18-06-27 400,00370,27350,34-- -- ----370,27370,271 26-2
18-06-27 450,00319,14311,78-- -- ----319,14319,141 22-1
18-06-27 500,00252,80275,68-- -- ----252,80252,801 16-2
18-06-27 600,00221,54211,72-- -- ----221,54221,541 26-2
18-06-27 700,00164,21159,41-- -- ----164,21156,047 4-3
18-06-27 800,00121,95119,14+2,81 +2,4% ----121,95121,9510 17:19
18-06-27 900,0094,2588,66+5,59 +6,3% ----94,2594,253 13:28
18-06-27 1.000,0071,6465,74-- -- ----71,6469,007 4-3
18-06-27 1.200,0031,8036,94-- -- ----31,8031,801 3-3
18-06-27 1.600,0014,5013,73+0,77 +5,6% ----14,5014,5010 09:18
17-12-27 200,00517,86530,35-- -- ----517,86517,455 26-1
17-12-27 240,00382,00494,69-- -- ----382,00382,001 6-1
17-12-27 250,00455,00486,18-- -- ----455,00454,0010 16-1
17-12-27 280,00428,60460,23-- -- ----429,75428,604 16-1
17-12-27 300,00419,00443,22-- -- ----419,00419,001 19-1
17-12-27 350,00382,99402,17-- -- ----382,99382,991 17-2
17-12-27 400,00359,90363,48-- -- ----359,90358,882 4-3
17-12-27 450,00288,50327,23-- -- ----288,50288,501 17-2
17-12-27 500,00291,61293,40-- -- ----292,08290,815 4-3
17-12-27 550,00272,00262,60+9,40 +3,6% ----272,00272,001 09:56
17-12-27 600,00207,35233,99-- -- ----207,35207,351 3-3
17-12-27 700,00191,50185,19+6,31 +3,4% ----191,50191,501 17:07
17-12-27 800,00156,14145,74+10,40 +7,1% ----156,14147,603 12:24
17-12-27 900,00123,14114,69+8,45 +7,4% ----123,14123,141 12:24
17-12-27331.000,0093,0090,31+0,04 0,0% ----93,0093,0010 4-3
17-12-27 1.200,0057,5057,08-- -- ----57,5057,501 4-3
17-12-27101.600,0027,0024,83-0,37 -1,5% ----27,0027,001 4-3
15-12-28 150,00471,75579,82-- -- ----471,75471,751 14-1
15-12-28 200,00246,36537,86-291,50 -54,2% ----246,36246,361 5-9
15-12-28 250,00--497,53-- -- --------0 --
15-12-28 280,00--473,84-- -- --------0 --
15-12-2824300,00457,00458,91+0,11 0,0% ----457,00457,002 23-2
15-12-28 350,00--422,51-- -- --------0 --
15-12-28 400,00204,10388,13-184,03 -47,4% ----204,10204,102 20-11
15-12-28 450,00345,05356,07-- -- ----345,05345,051 21-1
15-12-28 500,00324,00326,46-- -- ----324,00324,001 4-3
15-12-28 550,00297,77298,97-- -- ----304,73296,058 24-2
15-12-28 600,00250,00273,99-- -- ----250,00250,002 9-2
15-12-28 700,00246,48229,67-- -- ----246,48246,482 26-2
15-12-28 800,00193,93192,61+1,32 +0,7% ----193,93193,931 09:12
15-12-28 900,00165,78161,98+3,80 +2,3% ----165,78159,602 09:28
15-12-28 1.000,00146,00136,85-- -- ----146,00146,005 26-2
15-12-28 1.200,00102,0099,20+2,80 +2,8% ----102,00102,001 09:40
15-12-28 1.600,0057,5056,20-- -- ----57,6057,502 25-2
21-12-29 150,00586,95583,95-- -- ----586,95586,646 24-2
21-12-29 200,00381,00546,82-165,82 -30,3% ----381,00381,001 6-10
21-12-291250,00234,18509,39+0,57 +0,1% ----234,18234,181 10-9
21-12-29 280,00478,90487,99-- -- ----478,90478,902 23-2
21-12-29 300,00409,15474,11-- -- ----409,15409,151 15-1
21-12-295350,00252,61440,85+0,56 +0,1% ----252,61252,613 16-12
21-12-29 400,00400,00409,74-- -- ----400,00400,001 18-2
21-12-297450,00375,00380,59+0,48 +0,1% ----375,00375,003 29-1
21-12-29 500,00315,70353,63-- -- ----315,70315,705 15-1
21-12-29 550,00309,00328,42-- -- ----309,00309,001 20-1
21-12-29 600,00306,50305,59-- -- ----306,50306,501 4-3
21-12-29 700,00250,72264,06-- -- ----250,72250,722 29-1
21-12-29 800,00243,49229,20-- -- ----243,49243,492 26-2
21-12-29 900,00200,73199,85+0,88 +0,4% ----200,73200,731 09:12
21-12-29 1.000,00161,75174,22-- -- ----161,75161,752 20-2
21-12-29 1.200,00117,50134,74-- -- ----117,50117,501 29-1
21-12-29 1.600,00--86,15-- -- --------0 --
20-12-30 250,00--518,11-- -- --------0 --
20-12-30 300,00--487,28-- -- --------0 --
20-12-30 350,00--456,85-- -- --------0 --
20-12-30 400,00--428,08-- -- --------0 --
20-12-30 450,00273,84401,33-- -- ----273,84273,842 5-1
20-12-30 500,00365,00376,15-- -- ----365,00365,001 23-2
20-12-30 600,00326,00331,76-- -- --400,00326,00326,001 4-3
20-12-30 700,00270,00293,09-- -- ----270,00270,001 9-2
20-12-30 800,00256,66259,54-- -- ----256,66256,662 24-2
20-12-30 900,00207,00231,05-- -- ----207,00207,001 16-2
20-12-30251.000,00118,00206,16+0,34 +0,2% ----118,00116,0025 5-1
20-12-30 1.200,00163,00166,25-- -- ----163,00163,002 4-3
20-12-30 1.600,00116,50113,78-- -- ----116,50116,5010 26-2
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?