Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 707,00737,60-30,60 -4,1% 741,20696,80142.02517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-2-2026)
Totaal volume 554 (318 Calls, 236 Puts)
Totaal open interest bij opening 1.645 (749 Calls, 896 Puts)
Call / Put ratio 1,35
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 140,00--577,83-- -- --------0 --
20-03-26 160,00--557,86-- -- --------0 --
20-03-26 180,00--537,89-- -- --------0 --
20-03-26 200,00362,60517,92-- -- ----362,60362,601 2-1
20-03-26 220,00--497,95-- -- --------0 --
20-03-26 240,00378,00477,99-- -- ----378,00378,001 9-1
20-03-26 250,00--468,01-- -- --------0 --
20-03-26 260,00--458,03-- -- --------0 --
20-03-26 280,00--438,08-- -- --------0 --
20-03-26 300,00393,64418,14-- -- ----394,41392,8615 10-2
20-03-26 320,00--398,24-- -- --------0 --
20-03-26 340,00344,29378,40-- -- ----344,29344,253 16-1
20-03-26 350,00370,45368,48-- -- ----370,45370,453 29-1
20-03-26 360,00223,57358,60-- -- ----223,57223,571 5-1
20-03-26 380,00329,00338,79-- -- ----329,00329,001 20-1
20-03-26 400,00288,00319,01-- -- ----290,00288,002 17-2
20-03-26 420,00265,32299,16-- -- ----265,32265,321 17-2
20-03-26 440,00269,44279,36-- -- ----269,44269,441 19-2
20-03-26 450,00227,36269,49-- -- ----227,36227,361 17-2
20-03-26 460,00274,98259,62-- -- ----274,98274,981 24-2
20-03-26 470,00216,00249,75-- -- ----216,00216,001 17-2
20-03-26 480,00219,23239,87-- -- ----219,23219,232 23-1
20-03-26 490,00201,00229,90-- -- ----201,00201,001 15-1
20-03-26 500,00233,50220,24+13,26 +6,0% ----233,50230,802 25-2
20-03-26 520,00157,82200,66-- -- ----157,82157,821 17-2
20-03-26 540,00169,25181,13-- -- ----169,25169,251 19-2
20-03-26 550,00188,84171,54+17,30 +10,1% ----189,87181,0022 25-2
20-03-2622560,00155,00161,92+18,88 +11,7% ----155,00155,0013 20-2
20-03-26 580,00130,53142,92-- -- ----136,00130,5311 19-2
20-03-26 600,00141,14124,47+16,67 +13,4% ----142,17133,6024 25-2
20-03-26 620,00106,00106,79-- -- ----106,00106,001 24-2
20-03-2622640,0093,0790,00+16,56 +18,4% ----93,0793,071 24-2
20-03-26 650,0095,9581,98-- -- ----95,9595,951 24-2
20-03-26 660,0074,1874,56-- -- ----76,8874,183 24-2
20-03-26 680,0069,5060,51-- -- ----69,5061,5011 24-2
20-03-26 700,0053,2048,32+4,88 +10,1% ----53,2051,402 25-2
20-03-26190720,0047,5037,42+10,57 +28,2% ----47,5041,009 25-2
20-03-26 740,0035,0028,43+6,57 +23,1% ----35,8031,0012 25-2
20-03-26 760,0027,5021,11+6,39 +30,3% ----29,0023,8526 25-2
20-03-26 780,0020,5015,50+5,00 +32,3% ----20,9518,3013 25-2
20-03-26 800,0015,5011,24+4,26 +37,9% 0,10--15,5012,5023 25-2
20-03-26 840,008,005,80+2,20 +37,9% 7,20--8,005,8075 25-2
20-03-26 880,003,692,88+0,81 +28,1% ----3,693,608 25-2
20-03-26 900,002,502,06+0,44 +21,4% ----2,502,501 25-2
20-03-26 920,002,001,47+0,53 +36,1% ----2,001,602 25-2
20-03-26 1.000,000,520,43-- -- ----0,520,522 24-2
20-03-26 1.200,000,300,01-- -- ----0,300,2520 9-2
17-04-26 250,00--468,57-- -- --------0 --
17-04-26 300,00--419,01-- -- --------0 --
17-04-26 350,00--369,58-- -- --------0 --
17-04-26 400,00--320,32-- -- --------0 --
17-04-26 420,00265,95300,57-- -- ----265,95265,952 17-2
17-04-26 440,00249,70280,97-- -- ----249,70249,701 6-2
17-04-26 460,00277,98261,66-- -- ----277,98277,981 24-2
17-04-26 480,00230,66242,09-- -- ----230,66230,661 20-2
17-04-26 500,00--223,05-- -- --------0 --
17-04-26 520,00--203,83-- -- --------0 --
17-04-26 540,00--185,11-- -- --------0 --
17-04-26 560,00--166,81-- -- --------0 --
17-04-26 580,00143,87149,16-- -- ----143,87143,871 23-2
17-04-26 600,00135,00132,16-- -- ----135,00135,002 24-2
17-04-26 620,00104,75116,09-- -- ----104,75104,755 20-2
17-04-26 640,00100,50100,94-- -- ----100,50100,501 24-2
17-04-26 660,0099,0086,51+12,49 +14,4% ----99,0099,001 25-2
17-04-26 680,0079,2073,68+5,52 +7,5% ----79,2078,404 25-2
17-04-26 700,0065,0061,96-- -- ----65,0065,001 24-2
17-04-26 720,0051,3751,23-- -- ----51,3751,371 24-2
17-04-26 740,0051,5042,25+9,25 +21,9% ----51,5048,004 25-2
17-04-26 760,0039,2034,61+4,59 +13,3% ----39,2038,753 25-2
17-04-26 780,0028,6527,89-- -- ----30,5028,654 24-2
17-04-26 800,0025,1022,36+2,74 +12,3% ----25,1024,502 25-2
17-04-26 840,0016,0014,14+1,86 +13,2% ----16,1316,002 25-2
17-04-26 880,0011,508,91-- -- ----11,5011,501 24-2
17-04-26 920,007,655,64+2,01 +35,6% ----7,656,857 25-2
15-05-26 350,00--371,54-- -- --------0 --
15-05-26 400,00--322,81-- -- --------0 --
15-05-26 450,00--274,58-- -- --------0 --
15-05-26 480,00--246,95-- -- --------0 --
15-05-26 500,00--228,33-- -- --------0 --
15-05-26 520,00--209,94-- -- --------0 --
15-05-26 560,00--174,77-- -- --------0 --
15-05-26 580,00152,07158,21-- -- ----152,07152,071 23-2
15-05-26 600,00--141,23-- -- --------0 --
15-05-26 620,00--126,23-- -- --------0 --
15-05-26 640,00--112,71-- -- --------0 --
15-05-26 660,00--98,55-- -- --------0 --
15-05-26 680,0088,9286,22-- -- ----88,9288,921 24-2
15-05-26 700,0086,1575,15+11,00 +14,6% ----86,1577,003 25-2
15-05-26 720,0074,0064,86+9,14 +14,1% ----75,0074,002 25-2
15-05-26 740,00--55,87-- -- --------0 --
15-05-26 760,00--47,93-- -- --------0 --
15-05-26 780,00--40,71-- -- --------0 --
15-05-26 800,0032,5034,80-- -- ----32,5032,501 23-2
15-05-26 840,00--24,75-- -- --------0 --
15-05-26 880,00--17,27-- -- --------0 --
15-05-26 920,00------ -- ---------- --
19-06-26 140,00355,19578,85-223,66 -38,6% ----355,19355,116 25-9
19-06-26 160,00--559,08-- -- --------0 --
19-06-26 180,00338,94539,28-200,34 -37,1% ----338,94338,941 31-12
19-06-26 200,00513,70519,46-- -- ----513,70513,701 20-2
19-06-261220,00204,00499,74+19,77 +4,0% ----204,00204,001 19-8
19-06-26 240,00263,36480,04-216,68 -45,1% ----263,36263,361 3-12
19-06-26 250,00276,11470,23-194,12 -41,3% ----276,11276,115 13-11
19-06-26 280,00213,00440,84-227,84 -51,7% ----213,00213,001 18-9
19-06-26 300,00322,75421,27-- -- ----322,75322,751 6-1
19-06-26 320,00359,33401,65-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40382,22-- -- ----366,40366,401 18-2
19-06-26 350,00315,51372,47-- -- ----315,51315,516 15-1
19-06-26 360,00318,00362,82-- -- ----318,00318,001 15-1
19-06-26 380,00187,00343,47-156,47 -45,6% ----187,00187,002 13-10
19-06-26 400,00319,50324,27-- -- ----322,00319,502 23-2
19-06-26 420,00276,75305,07-- -- ----276,75276,752 19-1
19-06-26 440,00200,33286,05-- -- ----200,33200,332 7-1
19-06-26 450,00270,42276,62-- -- ----270,42270,421 2-2
19-06-26 460,00237,66267,33-- -- ----237,66237,661 19-1
19-06-26 480,00248,77248,79-- -- ----257,01246,458 24-2
19-06-26 500,00243,10230,62+12,48 +5,4% ----243,10243,101 25-2
19-06-26181550,00185,43187,41+17,27 +9,2% --250,00185,43172,013 20-2
19-06-26 600,00150,25148,47-- -- ----150,25150,251 24-2
19-06-26 650,00109,21114,09-- -- ----109,21104,0416 20-2
19-06-26 700,0093,8085,02+8,78 +10,3% ----96,7093,807 25-2
19-06-26 720,0077,4474,92-- -- ----77,4477,004 24-2
19-06-26 750,0064,2062,01-- -- ----64,2062,508 24-2
19-06-26 800,0048,0044,42+3,58 +8,1% ----48,0048,001 25-2
19-06-26 850,0026,4031,55-- -- ----29,0026,403 20-2
19-06-26 900,0020,6122,24-- -- ----23,0520,3729 23-2
19-06-26 1.000,0010,6211,13-- -- ----10,6210,621 23-2
19-06-26 1.200,002,763,32-- -- ----2,762,765 23-2
19-06-26 1.400,00------ -- ---------- --
18-09-2617160,00397,63559,57+19,87 +3,6% ----397,63397,6317 9-12
18-09-26 180,00343,69539,95-196,26 -36,3% ----343,69343,691 13-11
18-09-26 200,00421,50520,35-- -- ----421,50421,501 6-1
18-09-26 220,00--500,99-- -- --------0 --
18-09-26 240,00--481,49-- -- --------0 --
18-09-26 250,00--471,79-- -- --------0 --
18-09-26 300,00232,68423,69-191,01 -45,1% ----232,68232,681 13-11
18-09-26 340,00342,72385,70-- -- ----342,72342,722 15-1
18-09-26 350,00396,65376,25+20,40 +5,4% ----396,65396,651 25-2
18-09-2614360,00175,08366,70+19,57 +5,3% ----175,08174,403 31-12
18-09-26 380,00192,85347,98-- -- ----192,98192,853 2-1
18-09-26 400,00300,50329,43-- -- ----300,50300,501 10-2
18-09-26 420,00307,76311,32-- -- ----307,76301,672 21-1
18-09-26 440,00112,50293,32-180,82 -61,6% ----112,50111,002 19-12
18-09-26 460,00289,73275,68+14,05 +5,1% ----289,73289,731 25-2
18-09-26 480,00268,48258,72-- -- ----273,57268,486 27-1
18-09-26 500,00259,38241,97-- -- ----259,38259,382 28-1
18-09-26 550,00204,95202,92-- -- ----204,95204,951 24-2
18-09-26 600,00174,00167,40+6,60 +3,9% ----174,00174,001 25-2
18-09-26 650,00128,61135,86-- -- ----128,61128,612 23-2
18-09-26 700,00116,00108,58-- -- ----116,00116,001 24-2
18-09-26 750,0092,5085,96+6,54 +7,6% ----92,5090,706 25-2
18-09-26 800,0075,8567,62+8,23 +12,2% ----75,8575,851 25-2
18-09-2616850,0048,8553,04+7,72 +14,6% ----48,8548,754 19-2
18-09-26 900,0043,2041,04-- -- ----43,2043,203 24-2
18-09-26 1.000,0027,1025,08+2,02 +8,1% ----27,1027,101 25-2
18-09-26 1.200,0010,159,61+0,54 +5,6% ----10,1510,151 25-2
18-09-26 1.400,00------ -- ---------- --
18-12-26 180,00--541,94-- -- --------0 --
18-12-26 200,00509,50522,76-- -- ----509,50509,505 21-1
18-12-26 220,00--503,66-- -- --------0 --
18-12-26 240,00473,95484,63-- -- ----473,95473,951 30-1
18-12-26 250,00306,00475,15-169,15 -35,6% ----306,00306,001 2-10
18-12-26 280,00352,00446,79-- -- ----352,00352,002 7-1
18-12-26 300,00230,25428,01-197,76 -46,2% ----230,25228,706 23-12
18-12-26 350,00220,00381,85-- -- ----220,00220,001 2-1
18-12-26 380,00--354,70-- -- --------0 --
18-12-2643400,00318,00337,05+18,80 +5,6% ----318,00318,006 13-2
18-12-26 420,00324,72319,66-- -- ----324,72324,722 3-2
18-12-26 440,00212,49302,73-- -- ----212,49201,732 6-1
18-12-26 450,00295,00294,43-- -- ----295,00295,002 24-2
18-12-26 460,00--286,28-- -- --------0 --
18-12-26 480,00259,83270,20-- -- ----259,83259,831 26-1
18-12-26 500,00243,00254,64-- -- ----243,00243,001 23-2
18-12-26 550,00229,00217,98+11,02 +5,1% ----229,00229,001 25-2
18-12-26 600,00195,85184,75+11,10 +6,0% ----195,85195,851 25-2
18-12-26 650,00163,05155,15-- -- ----163,05163,022 24-2
18-12-26 700,00130,40129,23-- -- ----130,40129,004 24-2
18-12-26 750,00112,86106,88+5,98 +5,6% ----113,00112,745 25-2
18-12-26228800,0094,2087,99+9,73 +11,1% ----94,2091,9010 25-2
18-12-26 850,0077,1572,73+4,42 +6,1% ----77,1577,053 25-2
18-12-26 900,0065,8959,68+6,21 +10,4% ----65,8965,891 25-2
18-12-26 1.000,0039,2240,30-- -- ----39,2239,221 23-2
18-12-26 1.200,0019,7818,67+1,11 +5,9% ----19,7819,782 25-2
18-12-26 1.400,00------ -- ---------- --
18-06-27 200,00476,12527,43-- -- ----476,12476,121 5-2
18-06-27 240,00459,25490,47-- -- ----459,25459,251 16-1
18-06-27 250,00471,16481,26-- -- ----471,16470,895 21-1
18-06-27 300,00405,50436,00-- -- ----405,50405,501 16-1
18-06-2710350,00367,00392,36+18,73 +4,8% ----367,00367,001 10-2
18-06-27 400,00222,82350,75-- -- ----222,82222,821 5-1
18-06-27 450,00319,14311,70-- -- ----319,14319,141 22-1
18-06-27 500,00252,80275,67-- -- ----252,80252,801 16-2
18-06-27 600,00222,73211,85+10,88 +5,1% ----222,73222,731 25-2
18-06-27 700,00164,83159,94+4,89 +3,1% ----164,83164,831 25-2
18-06-27 800,00123,82119,38+4,44 +3,7% ----123,82123,822 25-2
18-06-27 900,0092,7789,11-- -- ----92,7792,771 24-2
18-06-27 1.000,0071,9966,38+5,61 +8,5% ----71,9968,832 25-2
18-06-27 1.200,0039,8937,77+2,12 +5,6% ----39,8939,892 25-2
18-06-27 1.600,0014,5014,36+0,14 +1,0% ----14,5014,502 25-2
17-12-27 200,00517,86530,95-- -- ----517,86517,455 26-1
17-12-27 240,00382,00495,02-- -- ----382,00382,001 6-1
17-12-27 250,00455,00486,29-- -- ----455,00454,0010 16-1
17-12-27 280,00428,60460,16-- -- ----429,75428,604 16-1
17-12-27 300,00419,00443,13-- -- ----419,00419,001 19-1
17-12-27 350,00382,99402,03-- -- ----382,99382,991 17-2
17-12-27 400,00363,45363,15-- -- ----363,45363,116 24-2
17-12-27 450,00288,50327,16-- -- ----288,50288,501 17-2
17-12-27 500,00270,00293,59-- -- ----270,00270,003 16-2
17-12-27 550,00257,51262,76-- -- ----257,51257,511 23-2
17-12-27 600,00222,00234,28-- -- ----222,00222,005 21-1
17-12-27 700,00198,00184,67+13,33 +7,2% ----198,00198,002 25-2
17-12-27 800,00154,55146,32+8,23 +5,6% ----156,35154,554 25-2
17-12-27 900,00118,32114,95+3,37 +2,9% ----118,32118,322 25-2
17-12-27 1.000,0098,0090,59+7,41 +8,2% ----98,0098,002 25-2
17-12-27 1.200,0060,5057,72+2,78 +4,8% ----60,5060,002 25-2
17-12-27 1.600,0024,0025,55-- -- ----24,3024,002 3-2
15-12-28 150,00471,75582,06-- -- ----471,75471,751 14-1
15-12-28 200,00246,36539,46-293,10 -54,3% ----246,36246,361 5-9
15-12-28 250,00--498,54-- -- --------0 --
15-12-28 280,00--474,79-- -- --------0 --
15-12-28 300,00457,00459,56-- -- ----457,00457,002 23-2
15-12-28 350,00--423,10-- -- --------0 --
15-12-28 400,00204,10388,82-184,72 -47,5% ----204,10204,102 20-11
15-12-28 450,00345,05356,98-- -- ----345,05345,051 21-1
15-12-28 500,00288,00327,49-- -- 250,00--288,00288,001 6-2
15-12-28 550,00297,77299,90-- -- ----304,73296,058 24-2
15-12-28 600,00250,00274,57-- -- ----250,00250,002 9-2
15-12-28 700,00220,36229,57-- -- ----220,36220,361 23-1
15-12-28 800,00198,00192,12+5,88 +3,1% ----198,00198,002 25-2
15-12-28 900,00154,00160,66-- -- ----154,00154,0022 29-1
15-12-28 1.000,00134,62135,33-- -- ----134,62134,615 24-2
15-12-28 1.200,0099,7097,54+2,16 +2,2% ----99,7099,701 25-2
15-12-28 1.600,0057,5054,90+2,60 +4,7% ----57,6057,502 25-2
21-12-29 150,00586,95585,79-- -- ----586,95586,646 24-2
21-12-29 200,00381,00547,35-166,35 -30,4% ----381,00381,001 6-10
21-12-29 250,00234,18509,10-274,92 -54,0% ----234,18234,181 10-9
21-12-29 280,00478,90487,39-- -- ----478,90478,902 23-2
21-12-29 300,00409,15473,33-- -- ----409,15409,151 15-1
21-12-295350,00252,61439,84+18,62 +4,2% ----252,61252,613 16-12
21-12-29 400,00400,00408,51-- -- ----400,00400,001 18-2
21-12-29 450,00375,00379,05-- -- ----375,00375,003 29-1
21-12-29 500,00315,70351,77-- -- ----315,70315,705 15-1
21-12-29 550,00309,00326,28-- -- ----309,00309,001 20-1
21-12-29 600,00308,00302,68-- -- ----308,00307,002 24-2
21-12-29 700,00250,72260,34-- -- ----250,72250,722 29-1
21-12-29 800,00228,00224,27-- -- ----228,00228,003 24-2
21-12-29 900,00170,00194,17-- -- ----170,00170,001 6-2
21-12-29 1.000,00161,75168,53-- -- ----161,75161,752 20-2
21-12-29 1.200,00117,50129,01-- -- ----117,50117,501 29-1
21-12-29 1.600,00--80,91-- -- --------0 --
20-12-30 250,00--516,65-- -- --------0 --
20-12-30 300,00--485,96-- -- --------0 --
20-12-30 350,00--455,33-- -- --------0 --
20-12-30 400,00--425,85-- -- --------0 --
20-12-30 450,00273,84399,02-- -- ----273,84273,842 5-1
20-12-30 500,00365,00373,51-- -- ----365,00365,001 23-2
20-12-30 600,00294,00327,43-- -- ----294,00294,001 6-2
20-12-30 700,00270,00288,18-- -- ----270,00270,001 9-2
20-12-30 800,00256,66253,97-- -- ----256,66256,662 24-2
20-12-30 900,00207,00224,36-- -- ----207,00207,001 16-2
20-12-30 1.000,00118,00199,15-- -- ----118,00116,0025 5-1
20-12-30 1.200,00140,50159,16-- -- ----140,50140,501 17-2
20-12-30 1.600,00110,05106,92-- -- ----110,05110,051 24-2
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?