Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 867,40867,40-- -- 870,40847,00153.12617:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-4-2026)
Totaal volume 1.438 (643 Calls, 795 Puts)
Totaal open interest bij opening 1.809 (1.167 Calls, 642 Puts)
Call / Put ratio 0,81
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 300,00--551,98-- -- --------0 --
15-05-26 350,00--502,04-- -- --------0 --
15-05-26 400,00--452,10-- -- --------0 --
15-05-26 440,00--412,16-- -- --------0 --
15-05-26 450,00--402,18-- -- --------0 --
15-05-26 460,00193,41392,20-- -- ----193,41193,411 20-3
15-05-261480,00283,20372,24+15,73 +4,2% ----283,20283,201 16-4
15-05-26 500,00361,30352,29+9,01 +2,6% ----361,30361,301 24-4
15-05-26 520,00272,87332,35-- -- ----272,87272,871 17-4
15-05-26 540,00193,29312,43-- -- ----193,29193,291 9-4
15-05-26 560,00175,49292,52-- -- ----175,49175,491 9-4
15-05-26 580,00196,58272,64-- -- ----196,58196,581 17-4
15-05-26 600,00171,66252,78-- -- ----171,66171,661 16-4
15-05-26 620,00173,61232,98-- -- ----173,61173,611 21-4
15-05-26 640,00226,00213,24+12,76 +6,0% ----226,00226,001 24-4
15-05-26 660,00177,90193,63-- -- ----177,90177,901 23-4
15-05-26 680,00164,98174,18-- -- ----164,98157,903 23-4
15-05-26 700,00163,00154,94+8,06 +5,2% ----163,00156,1522 24-4
15-05-26 720,00118,50136,07-- -- ----118,50118,501 23-4
15-05-26 740,00116,42117,75-1,33 -1,1% ----122,38116,422 24-4
15-05-26 760,00107,00100,34+6,66 +6,6% ----107,0099,314 24-4
15-05-26 780,0090,5083,86+6,64 +7,9% ----90,5085,002 24-4
15-05-26 800,0070,0968,56+1,53 +2,2% ----74,7069,5018 24-4
15-05-2683820,0058,5054,72+9,46 +17,3% ----58,5058,004 24-4
15-05-26 840,0048,3142,51+5,80 +13,6% ----51,5040,4523 24-4
15-05-26 860,0038,5032,13+6,37 +19,8% ----39,0029,5030 24-4
15-05-26 880,0027,0023,73+3,27 +13,8% ----27,0022,2129 24-4
15-05-26 900,0019,6316,76+2,87 +17,1% ----20,0016,1526 24-4
15-05-26 920,0013,7011,64+2,06 +17,7% ----15,4010,5057 24-4
15-05-26 960,006,005,17+0,83 +16,1% ----6,605,0028 24-4
15-05-26 1.000,002,452,27+0,18 +7,9% ----2,451,8211 24-4
19-06-26114140,00715,00711,78+15,79 +2,2% ----715,00715,001 24-4
19-06-2638160,00490,52691,80+15,79 +2,3% ----490,52490,529 30-3
19-06-26 180,00470,60671,83-- -- ----470,60470,6010 30-3
19-06-26 200,00450,89651,85-- -- ----450,89450,1053 30-3
19-06-264220,00647,50631,88+15,78 +2,5% ----647,50633,003 24-4
19-06-26 240,00411,54611,91-- -- ----411,54411,5419 30-3
19-06-26 250,00605,50601,92+3,58 +0,6% ----605,50604,503 24-4
19-06-26 280,00213,00571,96-358,96 -62,8% ----213,00213,001 18-9
19-06-2642300,00562,50552,00+15,76 +2,9% ----562,50562,501 24-4
19-06-26 320,00533,25532,04+1,21 +0,2% ----533,25533,251 24-4
19-06-26 340,00366,40512,10-- -- ----366,40366,401 18-2
19-06-26 350,00504,00502,13+1,87 +0,4% ----504,00504,001 24-4
19-06-26 360,00294,39492,16-- -- ----294,39294,392 30-3
19-06-26 380,00187,00472,26-285,26 -60,4% ----187,00187,002 13-10
19-06-26 400,00287,70452,36-- -- ----287,70287,701 3-3
19-06-26 420,00276,75432,49-- -- ----276,75276,752 19-1
19-06-2641440,00200,33412,67+15,34 +3,7% ----200,33200,332 7-1
19-06-26 450,00203,40402,76-- -- ----203,40203,406 27-3
19-06-26 460,00375,75392,83-- -- ----375,75375,172 22-4
19-06-26 480,00248,77373,09-- -- ----257,01246,458 24-2
19-06-26 500,00363,12353,38+9,74 +2,8% ----363,12363,128 24-4
19-06-26 520,00--333,77-- -- --------0 --
19-06-26 540,00240,73314,14-- -- ----240,73240,731 17-4
19-06-26 550,00282,11304,39-- -- --325,00306,00282,117 22-4
19-06-26 560,00--294,62-- -- --------0 --
19-06-26 580,00271,16275,26-- -- ----271,16271,161 22-4
19-06-26 600,00246,85255,93-- -- ----246,85246,851 23-4
19-06-26 620,00146,30236,96-- -- ----146,30146,301 15-4
19-06-26 640,0073,90218,02-- -- ----73,9073,901 1-4
19-06-26 650,00203,00208,80-- -- ----203,00203,003 22-4
19-06-26 660,00148,75199,64-- -- ----148,75148,751 21-4
19-06-26 680,00173,24181,52-- -- ----173,24173,241 22-4
19-06-26 700,00173,21164,15+9,06 +5,5% ----173,21172,103 24-4
19-06-26 720,00157,31147,01+10,30 +7,0% ----157,31153,633 24-4
19-06-26 740,00133,50130,91+2,59 +2,0% ----133,50133,501 24-4
19-06-26 750,00117,20122,90-- -- ----117,20117,206 23-4
19-06-26 760,00118,30115,24+3,06 +2,7% ----118,30118,301 24-4
19-06-26 780,0099,42100,99-1,57 -1,6% ----101,7699,422 24-4
19-06-26292800,0094,0487,43+10,34 +11,8% ----94,0487,703 24-4
19-06-26 820,0063,0074,85-- -- ----63,0063,002 23-4
19-06-26 840,0068,5063,70+4,80 +7,5% ----68,5068,502 24-4
19-06-26112850,0065,0058,43+8,24 +14,1% ----65,0058,7042 24-4
19-06-26 860,0058,1253,77+4,35 +8,1% ----58,1258,128 24-4
19-06-26 880,0050,0044,89+5,11 +11,4% ----50,0050,0010 24-4
19-06-26 900,0040,0937,17+2,92 +7,9% ----40,5237,506 24-4
19-06-26 920,0033,1230,16+2,96 +9,8% ----33,1230,857 24-4
19-06-26 960,0021,0019,70+1,30 +6,6% ----21,0019,856 24-4
19-06-26 1.000,0014,2012,56+1,64 +13,1% ----14,2012,254 24-4
19-06-26 1.100,004,223,82-- -- ----4,223,753 22-4
19-06-26 1.200,001,621,620,00 0,0% ----1,621,502 24-4
19-06-26 1.400,00--0,09-- -- --------0 --
17-07-26 400,00--452,69-- -- --------0 --
17-07-26 450,00--403,97-- -- --------0 --
17-07-26 520,00--336,11-- -- --------0 --
17-07-26 560,00--297,92-- -- --------0 --
17-07-26 600,00--260,47-- -- --------0 --
17-07-26 640,00--224,32-- -- --------0 --
17-07-26 660,00--206,66-- -- --------0 --
17-07-261680,00140,50189,93+12,55 +6,6% ----140,50140,501 21-4
17-07-261700,00120,96172,85+12,73 +7,4% ----120,96120,961 21-4
17-07-26 720,00140,73157,12-- -- ----140,73140,732 22-4
17-07-26 740,00--141,59-- -- --------0 --
17-07-26 760,00--127,31-- -- --------0 --
17-07-26 780,0074,61113,38-- -- ----74,6174,611 21-4
17-07-26 800,00102,38100,76+1,62 +1,6% ----102,38100,4021 24-4
17-07-26 820,0074,0188,30-- -- ----74,0174,011 23-4
17-07-26 840,0077,6977,70-0,01 0,0% ----77,6977,691 24-4
17-07-26 860,0070,0067,42+2,58 +3,8% ----70,0070,001 24-4
17-07-26 880,0061,5058,77+2,73 +4,6% ----61,5061,501 24-4
17-07-26 900,0054,7950,45+4,34 +8,6% ----54,7951,572 24-4
17-07-26 920,0047,1443,47+3,67 +8,4% ----47,1443,193 24-4
17-07-26 960,0031,6031,23+0,37 +1,2% ----31,6031,5011 24-4
17-07-26 1.000,0023,2022,16+1,04 +4,7% ----23,7022,253 24-4
17-07-26 1.100,009,458,80+0,65 +7,4% ----9,808,709 24-4
18-09-26 160,00397,63691,97-294,34 -42,5% ----397,63397,6317 9-12
18-09-26 180,00343,69672,10-328,41 -48,9% ----343,69343,691 13-11
18-09-26 200,00421,50652,26-- -- ----421,50421,501 6-1
18-09-26 220,00--632,49-- -- --------0 --
18-09-26 240,00--612,77-- -- --------0 --
18-09-26 250,00--602,93-- -- --------0 --
18-09-26 300,00232,68553,87-321,19 -58,0% ----232,68232,681 13-11
18-09-26 340,00421,11515,03-- -- ----421,11421,111 14-4
18-09-26 350,00402,00505,33-- -- ----402,00402,001 13-4
18-09-26 360,00175,08495,68-320,60 -64,7% ----175,08174,403 31-12
18-09-26 380,00192,85476,31-- -- ----192,98192,853 2-1
18-09-26 400,00300,50457,10-- -- ----300,50300,501 10-2
18-09-26 420,00307,76437,99-- -- ----307,76301,672 21-1
18-09-26 440,00252,50418,94-- -- ----252,50252,502 3-3
18-09-26 460,00409,00399,91+9,09 +2,3% ----409,00409,002 24-4
18-09-26 480,00271,04381,16-- -- ----271,04271,041 26-2
18-09-26 500,00354,00362,56-- -- ----354,00354,001 23-4
18-09-26 550,00294,61316,81-- -- ----294,61294,611 22-4
18-09-26 600,00281,50272,72+8,78 +3,2% ----281,50281,502 24-4
18-09-26 650,00231,30231,300,00 0,0% ----231,30231,302 24-4
18-09-26 700,00199,62192,66+6,96 +3,6% ----199,62199,621 24-4
18-09-26 750,00141,25157,74-- -- ----141,25141,256 23-4
18-09-26 800,00132,75126,57+6,18 +4,9% 62,00--132,75132,751 24-4
18-09-26 850,00105,1499,98+5,16 +5,2% ----105,14100,205 24-4
18-09-26 900,0081,0077,40+3,60 +4,7% ----81,0078,5030 24-4
18-09-26 950,0063,7559,39+4,36 +7,3% ----63,7560,006 24-4
18-09-26 1.000,0048,2044,74+3,46 +7,7% ----48,2045,003 24-4
18-09-26 1.200,0013,8013,17+0,63 +4,8% ----13,8013,806 24-4
18-09-26 1.400,004,253,99+0,26 +6,5% ----4,254,203 24-4
18-09-26 1.600,002,051,49+0,56 +37,6% ----2,101,506 24-4
18-12-26 180,00--673,80-- -- --------0 --
18-12-26 200,00509,50654,34-- -- ----509,50509,505 21-1
18-12-26 220,00--634,96-- -- --------0 --
18-12-26 240,00521,15615,60-- -- ----521,15521,151 14-4
18-12-26 250,00408,52605,95-- -- ----408,52408,4731 30-3
18-12-26 280,00380,94577,15-- -- ----380,94380,7029 30-3
18-12-26 300,00382,42557,97-- -- ----382,88382,422 7-4
18-12-26 350,00520,50510,47+10,03 +2,0% ----520,50520,501 24-4
18-12-26 380,00312,50482,24-- -- ----312,50312,504 3-3
18-12-26 400,00472,15463,55+8,60 +1,9% ----472,15471,252 24-4
18-12-26 420,00441,22445,09-- -- ----441,29441,223 22-4
18-12-26 440,00425,61426,79-- -- ----425,61425,611 22-4
18-12-26 450,00414,60417,74-- -- ----415,50414,602 22-4
18-12-264460,00247,00408,52+14,77 +3,6% ----247,00247,004 3-3
18-12-26 480,00272,00390,66-- -- ----272,00272,004 4-3
18-12-26 500,00371,06373,06-- -- ----371,06369,004 22-4
18-12-26 550,00337,00330,06+6,94 +2,1% ----337,00337,001 24-4
18-12-26 600,00297,50289,18+8,32 +2,9% ----297,50289,408 24-4
18-12-26 650,00258,50251,22+7,28 +2,9% ----258,50258,502 24-4
18-12-26 700,00220,69216,01+4,68 +2,2% ----220,69220,691 24-4
18-12-26 750,00188,29183,65+4,64 +2,5% ----188,29188,291 24-4
18-12-26 800,00162,31154,16+8,15 +5,3% ----162,31157,0016 24-4
18-12-26 850,00136,00128,98+7,02 +5,4% ----136,00130,2029 24-4
18-12-26 900,00112,11106,90+5,21 +4,9% 80,00--116,25107,7525 24-4
18-12-26 950,0091,6587,97+3,68 +4,2% ----91,6591,651 24-4
18-12-262401.000,0075,0572,05+5,64 +7,8% ----75,0573,259 24-4
18-12-26 1.200,0032,5030,32+2,18 +7,2% ----33,0032,009 24-4
18-12-26 1.400,0013,0512,69+0,36 +2,8% ----13,0513,051 24-4
18-12-26 1.600,00--5,83-- -- --------0 --
19-03-27 250,00606,86610,00-- -- ----606,86606,861 22-4
19-03-27 300,00--563,04-- -- --------0 --
19-03-27 350,00518,00516,68+1,32 +0,3% ----518,00518,001 24-4
19-03-271400,00467,99471,37+14,79 +3,1% ----467,99451,422 23-4
19-03-27 460,00--418,55-- -- --------0 --
19-03-27 480,00--401,38-- -- --------0 --
19-03-27 500,00379,97384,51-- -- ----379,97379,972 22-4
19-03-27 550,00177,35343,95-- -- ----180,00177,3523 2-4
19-03-27 600,00224,95305,38-- -- ----224,95224,953 13-4
19-03-27 650,00203,45269,19-- -- ----203,45203,451 16-4
19-03-27 700,00174,20236,35-- -- ----174,20174,201 17-4
19-03-27 750,00202,00205,58-- -- ----202,00202,001 22-4
19-03-27 800,00183,10177,62+5,48 +3,1% ----183,10183,102 24-4
19-03-27 850,00149,46153,31-- -- ----149,46149,461 22-4
19-03-27 900,0094,00130,79-- -- ----94,0094,001 21-4
19-03-27 950,00--111,86-- -- --------0 --
19-03-27 1.000,0091,4695,38-- -- ----91,4691,461 22-4
19-03-27 1.200,0045,4948,34-- -- ----45,4941,522 23-4
19-03-27 1.400,0024,0024,00-- -- ----24,0024,002 23-4
19-03-27 1.600,00--12,57-- -- --------0 --
18-06-27 200,00476,12659,21-- -- ----476,12476,121 5-2
18-06-27 240,00459,25621,89-- -- ----459,25459,251 16-1
18-06-27 250,00612,80612,57+0,23 0,0% ----612,80612,803 24-4
18-06-271300,00405,50566,84+14,89 +2,6% ----405,50405,501 16-1
18-06-27 350,00462,00521,67-- -- ----462,00462,001 21-4
18-06-27 400,00470,00477,54-- -- ----470,00470,002 23-4
18-06-27 450,00319,14434,78-- -- ----319,14319,141 22-1
18-06-27 500,00382,70394,05-- -- ----382,70382,701 22-4
18-06-27 600,00254,00318,63-- -- ----254,00250,002 17-4
18-06-27 700,00246,83252,46-- -- ----246,83235,107 23-4
18-06-27 800,00202,50196,29+6,21 +3,2% ----202,50202,505 24-4
18-06-27 900,00155,00150,34+4,66 +3,1% 94,90--155,00155,001 24-4
18-06-27381.000,00110,50114,10+7,29 +6,4% ----110,50110,501 23-4
18-06-27 1.200,0062,5065,48-- -- ----62,5062,5010 22-4
18-06-27 1.400,0034,1437,33-- -- ----34,1434,141 22-4
18-06-27 1.600,0018,0022,27-- -- ----21,5018,0011 22-4
18-06-27 2.000,00--8,93-- -- --------0 --
17-12-27 200,00517,86664,11-- -- ----517,86517,455 26-1
17-12-27 240,00382,00628,00-- -- ----382,00382,001 6-1
17-12-27 250,00618,50619,04-0,54 -0,1% ----618,50618,501 24-4
17-12-27 280,00428,60592,43-- -- ----429,75428,604 16-1
17-12-27 300,00419,00574,86-- -- ----419,00419,001 19-1
17-12-27 350,00410,85531,88-- -- ----410,85410,851 9-4
17-12-27 400,00487,57490,27-- -- ----487,57487,572 22-4
17-12-27 450,00444,79450,66-- -- ----444,79444,791 23-4
17-12-27 500,00419,45412,67+6,78 +1,6% ----419,45419,451 24-4
17-12-27 550,00386,75377,01+9,74 +2,6% ----386,75386,751 24-4
17-12-27 600,00335,95343,19-- -- ----335,95335,951 23-4
17-12-27 700,00288,00282,06+5,94 +2,1% ----288,00288,001 24-4
17-12-27 800,00223,70229,81-- -- ----225,10223,7037 23-4
17-12-27 900,00184,45185,91-- -- ----184,45168,6532 23-4
17-12-27 1.000,00140,20150,68-- -- ----140,40135,003 23-4
17-12-27 1.200,0097,2097,39-0,19 -0,2% ----97,4097,208 24-4
17-12-27 1.400,0063,0063,62-0,62 -1,0% ----63,0063,001 24-4
17-12-27 1.600,0041,0042,39-- -- ----41,0038,004 22-4
17-12-27 2.000,00--20,11-- -- --------0 --
15-12-28 150,00471,75713,96-- -- ----471,75471,751 14-1
15-12-28 200,00246,36671,13-424,77 -63,3% ----246,36246,361 5-9
15-12-28 250,00--629,36-- -- --------0 --
15-12-28 280,00--605,42-- -- --------0 --
15-12-28 300,00570,00589,39-- -- ----570,00570,001 23-4
15-12-28 350,00--550,18-- -- --------0 --
15-12-28 400,00204,10512,11-308,01 -60,1% ----204,10204,102 20-11
15-12-28 450,00476,70477,43-- -- ----476,70476,701 22-4
15-12-2855500,00286,30444,59+14,84 +3,3% ----286,30286,301 7-4
15-12-28 550,00341,00412,93-- -- ----341,00341,001 15-4
15-12-28 600,00307,43383,12-- -- ----307,43306,107 14-4
15-12-28 700,00336,98328,16+8,82 +2,7% ----336,98336,981 24-4
15-12-28 800,00283,00281,08+1,92 +0,7% ----283,00283,001 24-4
15-12-28 900,00237,23240,89-- -- ----237,23237,231 23-4
15-12-28531.000,00214,85206,44+9,88 +4,8% ----214,85214,855 24-4
15-12-28 1.200,00153,00151,75-- -- ----153,00142,6017 23-4
15-12-28 1.400,00102,47113,87-- -- ----102,47102,4714 23-4
15-12-28 1.600,0084,0086,16-- -- ----84,0084,003 23-4
15-12-28 2.000,00--51,39-- -- --------0 --
21-12-29 150,00586,95719,49-- -- ----586,95586,646 24-2
21-12-29 200,00381,00679,44-298,44 -43,9% ----381,00381,001 6-10
21-12-29 250,00234,18641,41-407,23 -63,5% ----234,18234,181 10-9
21-12-29 280,00393,00617,88-- -- ----393,00393,003 31-3
21-12-29 300,00409,15604,42-- -- ----409,15409,151 15-1
21-12-29 350,00252,61568,86-316,25 -55,6% ----252,61252,613 16-12
21-12-29 400,00477,38533,24-- -- ----477,38477,381 17-4
21-12-297450,00375,00501,70+14,32 +2,9% ----375,00375,003 29-1
21-12-29 500,00417,38471,33-- -- ----417,38417,381 17-4
21-12-29 550,00440,00442,77-- -- ----440,00440,001 22-4
21-12-29 600,00345,00416,06-- -- ----345,00345,001 15-4
21-12-29 700,00353,40368,08-- -- ----363,00346,503 22-4
21-12-29 800,00305,25322,69-- -- ----305,25305,251 22-4
21-12-29 900,00279,72285,60-- -- ----279,72279,722 22-4
21-12-29391.000,00213,06253,31+11,26 +4,4% ----213,06213,0610 21-4
21-12-29 1.200,00117,50199,78-- -- ----117,50117,501 29-1
21-12-29 1.400,00--158,97-- -- --------0 --
21-12-29 1.600,00--128,24-- -- --------0 --
21-12-29 2.000,0089,1386,24+2,89 +3,4% ----89,1389,131 24-4
20-12-30 250,00--648,24-- -- --------0 --
20-12-30 300,00--615,85-- -- --------0 --
20-12-30 350,00--584,60-- -- --------0 --
20-12-30 400,00--553,37-- -- --------0 --
20-12-30 450,00273,84524,04-- -- ----273,84273,842 5-1
20-12-30 500,00325,00496,54-- -- ----325,00325,007 2-4
20-12-30 600,00428,30445,12-- -- ----428,30428,304 22-4
20-12-30 700,00406,41399,70+6,71 +1,7% ----406,41406,414 24-4
20-12-30 800,00348,45359,66-- -- ----348,45348,454 22-4
20-12-30 900,00185,62324,40-- -- ----185,62185,625 30-3
20-12-30 1.000,00297,21293,37+3,84 +1,3% ----297,21297,214 24-4
20-12-30 1.200,00230,00240,97-- -- ----230,00230,008 23-4
20-12-30 1.400,00--200,11-- -- --------0 --
20-12-30 1.600,00112,00167,59-- -- ----112,00110,005 13-3
20-12-30 2.000,00122,93121,45+1,48 +1,2% ----122,93122,931 24-4
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?