Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 625,20630,20-5,00 -0,8% 631,00616,4033.68312:02

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-3-2026)
Totaal volume 989 (630 Calls, 359 Puts)
Totaal open interest bij opening 1.609 (492 Calls, 1.117 Puts)
Call / Put ratio 1,75
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 250,00--400,98-- -- --------0 --
17-04-26 300,00--380,34-- -- --------0 --
17-04-26 350,00--330,58-- -- --------0 --
17-04-26 400,00--280,97-- -- --------0 --
17-04-26 420,00265,95232,38-- -- ----265,95265,952 17-2
17-04-26 440,00249,70241,66-- -- ----249,70249,701 6-2
17-04-26 460,00188,51221,96-- -- ----188,51188,511 20-3
17-04-26 480,00193,32202,38-- -- ----193,32193,321 19-3
17-04-26 500,00174,35154,69-- -- ----179,50174,352 19-3
17-04-26 520,00190,26163,74-- -- ----190,26190,261 10-3
17-04-26 540,00157,58144,72-- -- ----157,58157,581 18-3
17-04-26 560,0096,20100,23-- -- ----96,2096,202 20-3
17-04-26 580,00105,00108,07-- -- ----105,00105,001 23-3
17-04-26 600,0055,1968,39-13,20 -19,3% --114,0067,0054,5610 15:55
17-04-26 620,0052,5075,44-22,94 -30,4% ----52,5052,501 30-3
17-04-26 640,0028,4060,49-32,09 -53,1% ----41,0027,9012 17:04
17-04-2654660,0020,0047,42-25,96 -54,7% ----29,0020,003 16:34
17-04-26 680,0014,0023,15-9,15 -39,5% ----22,0014,0019 16:57
17-04-26 700,009,2927,00-17,71 -65,6% --35,0016,308,7030 17:23
17-04-26 720,006,2519,49-13,24 -67,9% --11,5011,506,2054 17:19
17-04-26 740,004,5013,82-9,32 -67,4% 4,00--7,604,2023 16:57
17-04-26 760,002,855,47-2,62 -47,9% ----4,652,8532 17:13
17-04-26 780,002,406,67-4,27 -64,0% ----3,302,407 15:52
17-04-26 800,001,504,64-3,14 -67,7% 0,10--2,201,504 15:41
17-04-26 840,001,122,08-0,96 -46,2% ----1,201,067 15:00
17-04-26 880,001,081,16-- -- ----1,081,052 26-3
17-04-26 920,000,550,81-0,26 -32,1% ----0,550,551 27-3
15-05-26 300,00--381,22-- -- --------0 --
15-05-26 350,00--303,29-- -- --------0 --
15-05-26 400,00--283,70-- -- --------0 --
15-05-26 440,00--245,03-- -- --------0 --
15-05-26 450,00--235,39-- -- --------0 --
15-05-26 460,00193,41225,89-- -- ----193,41193,411 20-3
15-05-26 480,00--207,19-- -- --------0 --
15-05-26 500,00--161,80-- -- --------0 --
15-05-26 520,00164,76170,71-- -- ----164,76164,761 20-3
15-05-26 540,00--153,08-- -- --------0 --
15-05-26 560,00102,72136,18-- -- ----102,72102,721 20-3
15-05-26 580,0098,00120,09-22,09 -18,4% ----98,0098,001 27-3
15-05-26 600,0073,0083,42-- -- ----73,0073,001 23-3
15-05-26 620,0059,9190,32-30,41 -33,7% ----60,7259,918 15:48
15-05-26 640,0059,0059,54-0,54 -0,9% --63,0059,0059,001 13:25
15-05-26 660,0038,2565,02-26,77 -41,2% ----51,5038,255 16:40
15-05-26 680,0030,5040,26-9,76 -24,2% ----30,5030,501 17:02
15-05-2678700,0025,1044,94-19,55 -43,5% ----33,9025,105 17:01
15-05-26 720,0018,8036,59-17,79 -48,6% ----18,8018,808 17:24
15-05-26 740,0021,2529,48-8,23 -27,9% ----21,2521,2510 30-3
15-05-2640760,0016,9516,72-4,29 -25,7% ----16,9516,951 15:09
15-05-2618780,0024,0018,77-9,02 -48,1% ----24,0024,005 25-3
15-05-26 800,007,6514,87-7,22 -48,6% ----10,307,652 16:27
15-05-26 840,005,606,43-- -- 3,805,105,655,603 27-3
15-05-26 880,002,795,50-2,71 -49,3% ----2,792,791 17:23
15-05-2611920,003,003,42-1,44 -42,1% ----3,003,001 27-3
19-06-26 140,00510,32540,35-30,03 -5,6% ----510,32510,3222 30-3
19-06-26 160,00490,52520,52-30,00 -5,8% ----490,52490,529 30-3
19-06-26 180,00470,60500,72-30,12 -6,0% ----470,60470,6010 30-3
19-06-26 200,00450,89451,73-0,84 -0,2% ----450,89450,1053 30-3
19-06-26 220,00204,00461,22-257,22 -55,8% ----204,00204,001 19-8
19-06-26 240,00411,54412,37-0,83 -0,2% ----411,54411,5419 30-3
19-06-26 250,00276,11431,62-155,51 -36,0% ----276,11276,115 13-11
19-06-26 280,00213,00402,20-189,20 -47,0% ----213,00213,001 18-9
19-06-26 300,00322,75382,57-- -- ----322,75322,751 6-1
19-06-26 320,00359,33363,01-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40343,70-- -- ----366,40366,401 18-2
19-06-26 350,00302,20334,11-31,91 -9,6% ----302,20302,201 27-3
19-06-26 360,00294,39324,14-29,75 -9,2% ----294,39294,392 30-3
19-06-26 380,00187,00276,54-89,54 -32,4% ----187,00187,002 13-10
19-06-26 400,00287,70285,96-- -- ----287,70287,701 3-3
19-06-26 420,00276,75266,65-- -- ----276,75276,752 19-1
19-06-26 440,00200,33220,63-- -- ----200,33200,332 7-1
19-06-26 450,00203,40238,56-35,16 -14,7% ----203,40203,406 27-3
19-06-26 460,00194,60229,41-34,81 -15,2% ----194,60194,606 27-3
19-06-26 480,00248,77185,26-- -- ----257,01246,458 24-2
19-06-26 500,00209,03168,10-- -- ----209,03209,031 13-3
19-06-26 520,00--176,64-- -- --------0 --
19-06-26 540,00--160,06-- -- --------0 --
19-06-26 550,00171,24151,96-- -- ----171,24171,241 25-3
19-06-26 560,00--144,31-- -- --------0 --
19-06-26 580,00--129,04-- -- --------0 --
19-06-26 600,0077,25114,82-37,57 -32,7% ----92,0077,252 17:12
19-06-26 620,00113,20101,35-- -- ----113,20113,2010 25-3
19-06-26 640,0067,0589,00-21,95 -24,7% ----67,0566,504 27-3
19-06-26 650,0053,5582,71-29,16 -35,3% ----53,5553,551 17:22
19-06-26 660,0060,2577,25-17,00 -22,0% ----60,2560,254 30-3
19-06-26 680,0053,3066,75-13,45 -20,1% ----53,5051,057 30-3
19-06-26 700,0035,7057,31-21,61 -37,7% ----46,2535,004 17:28
19-06-26 720,0041,5048,86-7,36 -15,1% ----41,5041,501 27-3
19-06-26 740,0042,2531,93-- -- ----42,4042,257 26-3
19-06-26 750,0028,3029,33-- -- ----32,5026,759 27-3
19-06-26 760,0026,2335,12-8,89 -25,3% ----26,2326,231 27-3
19-06-26 800,0018,3524,66-6,31 -25,6% --35,0018,3518,354 13:09
19-06-26 850,0011,8515,95-4,10 -25,7% ----11,8511,851 15:30
19-06-26 880,00--12,14-- -- --------0 --
19-06-26 900,007,4010,31-2,91 -28,2% ----7,407,401 15:32
19-06-26 1.000,002,614,31-1,70 -39,4% --5,003,082,614 16:45
19-06-26 1.200,001,051,07-- -- ----1,051,052 20-3
19-06-26 1.400,00--0,47-- -- --------0 --
18-09-26 160,00397,63521,11-123,48 -23,7% ----397,63397,6317 9-12
18-09-26 180,00343,69501,50-157,81 -31,5% ----343,69343,691 13-11
18-09-26 200,00421,50453,17-- -- ----421,50421,501 6-1
18-09-26 220,00--462,62-- -- --------0 --
18-09-26 240,00--443,24-- -- --------0 --
18-09-26 250,00--433,59-- -- --------0 --
18-09-26 300,00232,68357,73-125,05 -35,0% ----232,68232,681 13-11
18-09-26 340,00342,72348,48-- -- ----342,72342,722 15-1
18-09-26 350,00396,65339,23-- -- ----396,65396,651 25-2
18-09-26 360,00175,08330,03-154,95 -47,0% ----175,08174,403 31-12
18-09-26 380,00192,85312,08-- -- ----192,98192,853 2-1
18-09-26 400,00300,50293,82-- -- ----300,50300,501 10-2
18-09-26 420,00307,76249,45-- -- ----307,76301,672 21-1
18-09-26 440,00252,50258,87-- -- ----252,50252,502 3-3
18-09-26 460,00240,90242,07-- -- ----240,90240,901 3-3
18-09-26 480,00271,04225,67-- -- ----271,04271,041 26-2
18-09-26 500,00202,00209,74-- -- ----202,00201,002 19-3
18-09-26 550,00188,79172,53-- -- ----188,79188,792 10-3
18-09-26 600,00107,15139,09-31,94 -23,0% ----121,00107,1519 16:06
18-09-26 650,0095,20110,08-14,88 -13,5% ----95,2095,201 30-3
18-09-26 700,0071,0071,16-0,16 -0,2% ----72,0071,002 15:32
18-09-26 750,0045,8065,51-19,71 -30,1% ----47,2545,003 17:01
18-09-26 800,0033,5049,47-15,97 -32,3% ----39,5033,508 16:34
18-09-26 850,0043,0129,89-- -- ----43,0143,012 25-3
18-09-2678900,0022,5727,42-8,94 -32,6% ----22,5721,522 27-3
18-09-26 1.000,009,7415,39-5,65 -36,7% ----9,749,741 17:14
18-09-26 1.200,004,004,15-- -- ----4,004,004 27-3
18-09-26 1.400,003,312,06-- -- --10,003,311,616 23-3
18-12-26 180,00--502,26-- -- --------0 --
18-12-26 200,00509,50483,42-- -- ----509,50509,505 21-1
18-12-26 220,00--436,93-- -- --------0 --
18-12-26 240,00473,95446,21-- -- ----473,95473,951 30-1
18-12-26 250,00408,52436,91-28,39 -6,5% ----408,52408,4731 30-3
18-12-26 280,00380,94409,07-28,13 -6,9% ----380,94380,7029 30-3
18-12-26 300,00362,35390,67-28,32 -7,2% ----362,50361,9552 30-3
18-12-26 350,00340,00345,42-- -- ----340,00337,756 3-3
18-12-26 380,00312,50319,34-- -- ----312,50312,504 3-3
18-12-2640400,00259,27302,32-44,20 -14,6% ----259,27258,923 23-3
18-12-265420,00339,22285,72-43,46 -15,2% ----339,22339,221 26-2
18-12-26 440,00262,25244,70-- -- ----263,50261,804 3-3
18-12-26 450,00253,80261,57-- -- ----255,00253,805 3-3
18-12-26 460,00247,00253,81-- -- ----247,00247,004 3-3
18-12-262480,00272,00238,44-40,64 -17,0% ----272,00272,004 4-3
18-12-26 500,00182,20223,76-- -- ----182,20182,206 23-3
18-12-26 550,00188,57189,16-- -- ----193,20185,9570 26-3
18-12-26 600,00133,98157,84-23,86 -15,1% ----133,98133,981 27-3
18-12-26 650,00103,50130,29-26,79 -20,6% ----105,00103,503 16:23
18-12-26 700,0085,4092,11-6,71 -7,3% ----92,9082,6056 16:15
18-12-26 750,0075,0086,86-11,86 -13,7% 62,4065,7075,0072,002 15:19
18-12-26 800,0051,0070,01-19,01 -27,2% ----51,0051,004 16:49
18-12-26 850,0046,4956,23-9,74 -17,3% ----46,5845,195 27-3
18-12-26 900,0031,7544,93-13,18 -29,3% ----38,3531,756 16:48
18-12-26 1.000,0019,7424,23-4,49 -18,5% ----24,7019,745 17:14
18-12-26 1.200,0010,5012,34-1,84 -14,9% ----10,5010,501 27-3
18-12-26 1.400,006,705,97-- -- ----6,706,701 26-3
19-03-27 250,00--440,60-- -- --------0 --
19-03-27 300,00--396,84-- -- --------0 --
19-03-27 350,00--353,24-- -- --------0 --
19-03-27 400,00--311,85-- -- --------0 --
19-03-27 460,00--265,48-- -- --------0 --
19-03-27 480,00--250,93-- -- --------0 --
19-03-27 500,00--236,73-- -- --------0 --
19-03-27 550,00--203,73-- -- --------0 --
19-03-271600,00163,86173,75-33,66 -19,4% ----163,86163,861 24-3
19-03-27 650,00--147,19-- -- --------0 --
19-03-27 700,0096,80123,80-27,00 -21,8% ----96,8096,801 17:26
19-03-27 750,00--104,24-- -- --------0 --
19-03-27 800,00--87,27-- -- --------0 --
19-03-27 850,0060,7573,07-12,32 -16,9% ----60,7560,751 27-3
19-03-27 900,00--60,90-- -- --------0 --
19-03-27 1.000,00--42,17-- -- --------0 --
19-03-27 1.200,00--20,88-- -- --------0 --
18-06-277200,00476,12461,42-20,33 -4,4% ----476,12476,121 5-2
18-06-27 240,00459,25452,64-- -- ----459,25459,251 16-1
18-06-27 250,00471,16443,64-- -- ----471,16470,895 21-1
18-06-27 300,00405,50399,69-- -- ----405,50405,501 16-1
18-06-27 350,00367,00357,56-- -- ----367,00367,001 10-2
18-06-27 400,00370,27317,64-- -- ----370,27370,271 26-2
18-06-27 450,00319,14280,28-- -- ----319,14319,141 22-1
18-06-27 500,00254,76246,07-- -- ----265,58254,767 25-3
18-06-2769600,00166,50164,24-11,36 -6,9% ----166,50166,501 27-3
18-06-27 700,00123,57137,95-14,38 -10,4% ----123,57123,571 27-3
18-06-27 800,00106,7689,81-- -- ----112,85106,7617 25-3
18-06-27 900,0075,7574,46-- -- ----75,7575,751 17-3
18-06-27 1.000,0055,1054,56-- -- ----55,1055,101 26-3
18-06-27 1.200,0031,8025,83-- -- ----31,8031,801 3-3
18-06-27 1.600,0014,5010,64-- -- ----14,5014,5010 5-3
17-12-27 200,00517,86493,81-- -- ----517,86517,455 26-1
17-12-27 240,00382,00459,01-- -- ----382,00382,001 6-1
17-12-27 250,00448,51450,48-- -- ----448,51448,511 6-3
17-12-27 280,00428,60425,28-- -- ----429,75428,604 16-1
17-12-27 300,00419,00408,83-- -- ----419,00419,001 19-1
17-12-27 350,00375,21369,41-- -- ----375,21375,211 26-3
17-12-27 400,00359,90332,54-- -- ----359,90358,882 4-3
17-12-2763450,00264,00297,74-41,06 -13,8% 250,00--264,00264,001 27-3
17-12-27 500,00291,61265,86-- -- ----292,08290,815 4-3
17-12-27 550,00223,20236,52-13,32 -5,6% ----223,20223,201 27-3
17-12-27 600,00205,00209,77-- -- ----205,00177,002 23-3
17-12-27 700,00177,00163,81-- -- --184,00181,00177,002 25-3
17-12-27 800,00120,00127,98-- -- ----120,00120,001 24-3
17-12-27 900,0093,0099,78-6,78 -6,8% ----93,0093,001 27-3
17-12-27 1.000,0077,0078,25-- -- ----77,0077,001 20-3
17-12-27 1.200,0047,5048,28-- -- ----47,5047,501 17-3
17-12-27 1.600,0023,5020,77-- -- ----23,5023,501 25-3
15-12-28 150,00471,75543,83-- -- ----471,75471,751 14-1
15-12-28 200,00246,36502,97-256,61 -51,0% ----246,36246,361 5-9
15-12-28 250,00--463,78-- -- --------0 --
15-12-28 280,00--441,17-- -- --------0 --
15-12-2824300,00457,00426,15-45,02 -10,6% ----457,00457,002 23-2
15-12-28 350,00--391,30-- -- --------0 --
15-12-28 400,00204,10334,19-130,09 -38,9% ----204,10204,102 20-11
15-12-28 450,00345,05327,92-- -- ----345,05345,051 21-1
15-12-28 500,00319,00277,68-- -- ----319,00319,001 25-3
15-12-28 550,00241,00273,88-- -- ----241,00241,001 23-3
15-12-28 600,00239,36250,25-- -- ----239,36239,361 17-3
15-12-28 700,00210,75190,65-- -- ----210,75210,7515 26-3
15-12-28 800,00160,00174,13-14,13 -8,1% ----160,00160,001 27-3
15-12-28 900,00165,78145,88-- -- ----165,78159,602 5-3
15-12-28 1.000,00146,00111,67-- -- ----146,00146,005 26-2
15-12-28 1.200,0083,2088,67-- -- ----83,2083,203 19-3
15-12-28 1.600,0057,5049,04-- -- ----57,6057,502 25-2
21-12-29 150,00586,95550,48-- -- ----586,95586,646 24-2
21-12-29 200,00381,00512,62-131,62 -25,7% ----381,00381,001 6-10
21-12-29 250,00234,18476,29-242,11 -50,8% ----234,18234,181 10-9
21-12-29 280,00478,90455,72-- -- ----478,90478,902 23-2
21-12-29 300,00409,15416,57-- -- ----409,15409,151 15-1
21-12-29 350,00252,61410,27-157,66 -38,4% ----252,61252,613 16-12
21-12-29 400,00400,00380,61-- -- ----400,00400,001 18-2
21-12-29 450,00375,00352,96-- -- ----375,00375,003 29-1
21-12-29 500,00318,00327,44-- -- ----318,00313,003 19-3
21-12-29 550,00318,00303,69-- -- ----318,00318,001 25-3
21-12-29 600,00285,00281,84-- -- ----285,00285,001 16-3
21-12-29 700,00235,00224,86-- -- ----235,00235,001 17-3
21-12-29 800,00243,49210,17-- -- ----243,49243,492 26-2
21-12-29 900,00166,19168,22-2,03 -1,2% ----166,19166,195 30-3
21-12-29 1.000,00144,19159,21-15,02 -9,4% ----144,19144,195 30-3
21-12-29 1.200,00117,50123,24-- -- ----117,50117,501 29-1
21-12-29 1.600,00--78,06-- -- --------0 --
20-12-30 250,00--484,75-- -- --------0 --
20-12-30 300,00--456,04-- -- --------0 --
20-12-30 350,00--426,72-- -- --------0 --
20-12-30 400,00--399,55-- -- --------0 --
20-12-302450,00273,84373,85-40,36 -10,8% ----273,84273,842 5-1
20-12-30 500,00329,75350,67-- -- ----333,00329,752 9-3
20-12-30 600,00300,15307,63-- -- ----300,15300,152 23-3
20-12-30 700,00270,00271,26-- -- ----270,00270,001 9-2
20-12-30 800,00256,66240,93-- -- ----256,66256,662 24-2
20-12-30 900,00185,62198,96-13,34 -6,7% ----185,62185,625 16:34
20-12-30 1.000,00164,62190,82-26,20 -13,7% ----164,62164,625 16:34
20-12-30 1.200,00163,00154,60-- -- ----163,00163,002 4-3
20-12-30 1.600,00112,00106,57-- -- ----112,00110,005 13-3
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?