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 4-3-2026)
Totaal volume 2.066 (1.423 Calls, 643 Puts)
Totaal open interest bij opening 1.870 (1.212 Calls, 658 Puts)
Call / Put ratio 2,21
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 140,00--542,76-- -- --------0 --
20-03-26 160,00--522,78-- -- --------0 --
20-03-26 180,00--502,81-- -- --------0 --
20-03-26 200,00362,60482,83-- -- ----362,60362,601 2-1
20-03-26 220,00--462,85-- -- --------0 --
20-03-2619240,00378,00442,87+34,39 +7,8% ----378,00378,001 9-1
20-03-26 250,00--432,89-- -- --------0 --
20-03-26 260,00--422,90-- -- --------0 --
20-03-26 280,00--402,92-- -- --------0 --
20-03-26 300,00393,64382,96-- -- ----394,41392,8615 10-2
20-03-26 320,00--363,01-- -- --------0 --
20-03-265340,00344,29343,08+34,53 +10,1% ----344,29344,253 16-1
20-03-26 350,00370,45333,14-- -- ----370,45370,453 29-1
20-03-26 360,00223,57323,22-- -- ----223,57223,571 5-1
20-03-26 380,00329,00303,42-- -- ----329,00329,001 20-1
20-03-26 400,00275,00283,72-- -- ----275,00275,001 3-3
20-03-26 420,00265,32264,00-- -- ----265,32265,321 17-2
20-03-26 440,00239,00244,27-- -- ----239,00239,001 3-3
20-03-26 450,00227,36234,42-- -- ----227,36227,361 17-2
20-03-26 460,00263,20224,78+38,42 +17,1% ----271,70263,202 4-3
20-03-26 470,00216,00214,77-- -- ----216,00216,001 17-2
20-03-26 480,00225,42205,15-- -- ----225,42225,422 2-3
20-03-26 490,00201,00195,38-- -- ----201,00201,001 15-1
20-03-26 500,00181,71185,53-- -- ----181,71181,711 3-3
20-03-26 520,00157,82166,32-- -- ----157,82157,821 17-2
20-03-26 540,00169,25147,10-- -- ----169,25169,251 19-2
20-03-26 550,00180,00137,58+42,42 +30,8% ----180,00180,002 4-3
20-03-26 560,00145,00128,56-- -- ----145,00145,002 27-2
20-03-26 580,00134,60110,26+24,34 +22,1% ----134,60134,601 4-3
20-03-26 600,00132,0093,54+38,46 +41,1% ----138,00117,005 4-3
20-03-2660620,0092,0077,56+26,31 +33,9% ----92,0092,002 27-2
20-03-26 640,0080,0462,79+17,25 +27,5% ----80,0480,041 4-3
20-03-26 650,0090,0056,06+33,94 +60,5% ----90,0090,00202 4-3
20-03-26 660,0047,0049,60-- -- ----47,0047,001 3-3
20-03-26 680,0057,0038,16+18,84 +49,4% --90,0057,0053,002 4-3
20-03-26 700,0037,7928,59+9,20 +32,2% ----51,0037,7910 4-3
20-03-26 720,0028,6520,63+8,02 +38,9% ----39,7527,5072 4-3
20-03-26 740,0023,0014,69+8,31 +56,6% 22,0023,2030,0017,6599 4-3
20-03-26 760,0015,3510,39+4,96 +47,7% ----20,0012,0047 4-3
20-03-26 780,009,647,03+2,61 +37,1% --15,4014,207,9070 4-3
20-03-26 800,005,904,59+1,31 +28,5% 0,10--9,105,0535 4-3
20-03-26 840,002,102,00+0,10 +5,0% ----3,601,9936 4-3
20-03-26 880,000,850,87-0,02 -2,3% --1,501,450,8521 4-3
20-03-26 900,000,660,62-- -- ----0,660,661 3-3
20-03-26 920,000,600,54-- -- ----0,600,5532 3-3
20-03-26 1.000,000,520,08-- -- ----0,520,522 24-2
20-03-263351.200,000,300,03-- -- ----0,300,2520 9-2
17-04-26 250,00--433,64-- -- --------0 --
17-04-26 300,00--384,25-- -- --------0 --
17-04-26 350,00--335,04-- -- --------0 --
17-04-26 400,00--285,96-- -- --------0 --
17-04-26 420,00265,95266,49-- -- ----265,95265,952 17-2
17-04-26 440,00249,70247,04-- -- ----249,70249,701 6-2
17-04-26 460,00277,98227,73-- -- ----277,98277,981 24-2
17-04-26 480,00230,66208,70-- -- ----230,66230,661 20-2
17-04-26 500,00--189,74-- -- --------0 --
17-04-26 520,00--171,41-- -- --------0 --
17-04-26 540,00--153,31-- -- --------0 --
17-04-26 560,00--136,21-- -- --------0 --
17-04-26 580,00141,00119,64+21,36 +17,9% ----141,00141,001 4-3
17-04-26 600,00136,00104,21+31,79 +30,5% ----136,00127,006 4-3
17-04-26 620,0085,0989,34-- -- ----85,0985,091 3-3
17-04-26 640,00105,0076,51+28,49 +37,2% ----105,00105,002 4-3
17-04-26 660,0084,0063,97+20,03 +31,3% ----84,0082,006 4-3
17-04-26 680,0080,5053,00+27,50 +51,9% ----83,0067,5012 4-3
17-04-26 700,0065,0043,66+21,34 +48,9% ----65,0056,755 4-3
17-04-26 720,0052,0034,82+17,18 +49,3% ----52,0044,5010 4-3
17-04-26 740,0037,6927,80+9,89 +35,6% ----44,5037,6918 4-3
17-04-26 760,0029,3022,20+7,10 +32,0% ----35,7029,3023 4-3
17-04-26 780,0025,3017,33+7,97 +46,0% ----27,6023,5517 4-3
17-04-26 800,0018,5013,35+5,15 +38,6% ----21,9018,2021 4-3
17-04-269840,008,108,02+2,45 +30,5% ----8,106,544 3-3
17-04-26 880,007,004,83-- -- ----7,007,008 27-2
17-04-26 920,003,502,46+1,04 +42,3% ----3,503,503 4-3
15-05-26 350,00--335,24-- -- --------0 --
15-05-26 400,00--286,85-- -- --------0 --
15-05-26 450,00--240,53-- -- --------0 --
15-05-26 460,00--231,03-- -- --------0 --
15-05-26 480,00--212,72-- -- --------0 --
15-05-26 500,00--194,64-- -- --------0 --
15-05-26 520,00174,66177,27-- -- ----174,66174,661 3-3
15-05-26 560,00--144,13-- -- --------0 --
15-05-26 580,00152,07128,48-- -- ----152,07152,071 23-2
15-05-26 600,00136,28114,52+21,76 +19,0% ----136,28135,382 4-3
15-05-26 620,00122,53100,09+22,44 +22,4% ----122,53122,442 4-3
15-05-26 640,00107,2888,48+18,80 +21,2% ----107,31107,282 4-3
15-05-26 660,0070,9677,34-- -- ----70,9670,961 3-3
15-05-26 680,0088,0066,68+21,32 +32,0% ----90,5083,2027 4-3
15-05-26 700,0065,9057,00-- -- ----68,0065,902 27-2
15-05-26 720,0060,8048,26+12,54 +26,0% ----60,8060,801 4-3
15-05-26 740,0049,7541,05-- -- ----49,7547,502 27-2
15-05-26 760,0043,7734,30+9,47 +27,6% ----43,7743,776 4-3
15-05-26 780,00--28,95-- -- --------0 --
15-05-26 800,0032,0023,78-- -- ----42,2032,002 26-2
15-05-26 840,0021,4916,42+5,07 +30,9% ----21,4921,491 4-3
15-05-26 880,0013,7511,18+2,57 +23,0% ----13,7513,751 4-3
15-05-26 920,009,697,60+2,09 +27,5% ----11,159,692 4-3
19-06-26 140,00355,19543,72-188,53 -34,7% ----355,19355,116 25-9
19-06-26 160,00--523,88-- -- --------0 --
19-06-26 180,00338,94504,10-165,16 -32,8% ----338,94338,941 31-12
19-06-26 200,00513,70484,33-- -- ----513,70513,701 20-2
19-06-26 220,00204,00464,56-260,56 -56,1% ----204,00204,001 19-8
19-06-26 240,00263,36444,80-181,44 -40,8% ----263,36263,361 3-12
19-06-26 250,00276,11434,93-158,82 -36,5% ----276,11276,115 13-11
19-06-26 280,00213,00405,85-192,85 -47,5% ----213,00213,001 18-9
19-06-26 300,00322,75386,30-- -- ----322,75322,751 6-1
19-06-26 320,00359,33366,89-- -- ----359,82359,3315 16-1
19-06-2626340,00366,40347,54+34,90 +10,0% ----366,40366,401 18-2
19-06-26 350,00315,51337,91-- -- ----315,51315,516 15-1
19-06-26 360,00318,00328,27-- -- ----318,00318,001 15-1
19-06-26 380,00187,00309,05-122,05 -39,5% ----187,00187,002 13-10
19-06-26 400,00287,70290,05-- -- ----287,70287,701 3-3
19-06-26 420,00276,75271,06-- -- ----276,75276,752 19-1
19-06-26 440,00200,33252,40-- -- ----200,33200,332 7-1
19-06-26 450,00270,42243,28-- -- ----270,42270,421 2-2
19-06-26 460,00287,15234,28-- -- ----287,15287,151 26-2
19-06-26 480,00248,77216,33-- -- ----257,01246,458 24-2
19-06-26 500,00235,50199,17+36,33 +18,2% ----235,50235,501 4-3
19-06-26 550,00151,11158,89-- -- --250,00151,11151,111 3-3
19-06-26 600,00119,44122,66-- -- ----119,44119,441 3-3
19-06-26 650,00110,3191,68+18,63 +20,3% ----110,31110,3113 4-3
19-06-26450700,0080,0066,28+16,27 +24,5% --91,0090,5080,00302 4-3
19-06-26 720,0056,0658,18-- -- ----56,1756,065 3-3
19-06-26 750,0060,3047,09+13,21 +28,1% ----61,1560,3019 4-3
19-06-26 800,0042,6032,83+9,77 +29,8% ----46,1042,6021 4-3
19-06-26 850,0031,6022,62+8,98 +39,7% ----31,6031,602 4-3
19-06-26 900,0022,5015,46+7,04 +45,5% ----22,5022,501 4-3
19-06-26 1.000,009,357,49+1,86 +24,8% ----10,109,353 4-3
19-06-26 1.200,002,762,09-- -- ----2,762,765 23-2
19-06-26 1.400,00--0,46-- -- --------0 --
18-09-26 160,00397,63524,17-126,54 -24,1% ----397,63397,6317 9-12
18-09-26 180,00343,69504,52-160,83 -31,9% ----343,69343,691 13-11
18-09-26 200,00421,50485,00-- -- ----421,50421,501 6-1
18-09-26 220,00--465,57-- -- --------0 --
18-09-26 240,00--446,17-- -- --------0 --
18-09-26 250,00--436,49-- -- --------0 --
18-09-26 300,00232,68389,97-157,29 -40,3% ----232,68232,681 13-11
18-09-26 340,00342,72352,46-- -- ----342,72342,722 15-1
18-09-26 350,00396,65343,16-- -- ----396,65396,651 25-2
18-09-26 360,00175,08333,84-158,76 -47,6% ----175,08174,403 31-12
18-09-26 380,00192,85315,51-- -- ----192,98192,853 2-1
18-09-26 400,00300,50297,58-- -- ----300,50300,501 10-2
18-09-26 420,00307,76279,90-- -- ----307,76301,672 21-1
18-09-26 440,00252,50262,59-- -- ----252,50252,502 3-3
18-09-26 460,00240,90245,94-- -- ----240,90240,901 3-3
18-09-26 480,00271,04229,39-- -- ----271,04271,041 26-2
18-09-26 500,00204,00213,75-- -- ----204,00204,001 3-3
18-09-26 550,00203,90176,49+27,41 +15,5% ----203,90203,901 4-3
18-09-26 600,00139,00143,40-- -- ----139,00139,004 3-3
18-09-26 650,00132,02115,15+16,87 +14,7% ----145,00132,0213 4-3
18-09-26 700,00118,9590,26+28,69 +31,8% ----118,95105,0017 4-3
18-09-26 750,0082,4270,35+12,07 +17,2% ----84,0082,4211 4-3
18-09-26 800,0073,4554,51+18,94 +34,7% ----73,4563,8015 4-3
18-09-26 850,0050,0042,15+7,85 +18,6% ----50,0050,007 4-3
18-09-26 900,0039,4032,22+7,18 +22,3% ----42,5039,407 4-3
18-09-26551.000,0022,7519,03+3,98 +20,9% ----24,0022,755 4-3
18-09-26 1.200,007,357,27-- -- ----7,357,3513 3-3
18-09-26 1.400,00--2,85-- -- --------0 --
18-12-26 180,00--504,42-- -- --------0 --
18-12-26 200,00509,50485,46-- -- ----509,50509,505 21-1
18-12-26 220,00--466,82-- -- --------0 --
18-12-26 240,00473,95448,40-- -- ----473,95473,951 30-1
18-12-26 250,00306,00439,28-133,28 -30,3% ----306,00306,001 2-10
18-12-26 280,00352,00412,11-- -- ----352,00352,002 7-1
18-12-26 300,00392,20394,82-- -- ----392,20392,201 3-3
18-12-26 350,00340,00349,61-- -- ----340,00337,756 3-3
18-12-26 380,00312,50323,38-- -- ----312,50312,504 3-3
18-12-26 400,00318,00306,16-- -- ----318,00318,006 13-2
18-12-26 420,00339,22289,55-- -- ----339,22339,221 26-2
18-12-26 440,00262,25273,39-- -- ----263,50261,804 3-3
18-12-26 450,00253,80265,12-- -- ----255,00253,805 3-3
18-12-26 460,00247,00257,36-- -- ----247,00247,004 3-3
18-12-26 480,00272,00241,83+30,17 +12,5% ----272,00272,004 4-3
18-12-26 500,00254,00227,43-- -- ----254,00254,001 26-2
18-12-26 550,00216,00191,93+24,07 +12,5% ----220,00210,009 4-3
18-12-26 600,00181,45161,32+20,13 +12,5% ----181,45181,451 4-3
18-12-26 650,00155,40133,38+22,02 +16,5% ----160,00154,3032 4-3
18-12-26 700,00127,80110,15+17,65 +16,0% ----138,00124,7532 4-3
18-12-26 750,00105,2090,64+14,56 +16,1% ----114,55105,2015 4-3
18-12-26 800,0087,5673,75+13,81 +18,7% ----92,4587,5622 4-3
18-12-26 850,0071,3759,96+11,41 +19,0% ----71,3771,3720 4-3
18-12-26 900,0058,3749,10+9,27 +18,9% ----63,0058,3713 4-3
18-12-26 1.000,0041,0032,15+8,85 +27,5% ----41,0041,006 4-3
18-12-26 1.200,0018,0014,77+3,23 +21,9% ----18,5018,003 4-3
18-12-26 1.400,007,337,18-- -- ----7,337,331 3-3
18-06-27 200,00476,12492,92-- -- ----476,12476,121 5-2
18-06-27 240,00459,25456,47-- -- ----459,25459,251 16-1
18-06-27 250,00471,16447,02-- -- ----471,16470,895 21-1
18-06-271300,00405,50402,94+32,95 +8,2% ----405,50405,501 16-1
18-06-27 350,00367,00360,64-- -- ----367,00367,001 10-2
18-06-27 400,00370,27320,03-- -- ----370,27370,271 26-2
18-06-278450,00319,14282,10+29,68 +10,5% ----319,14319,141 22-1
18-06-27 500,00252,80247,79-- -- ----252,80252,801 16-2
18-06-27 600,00221,54187,77-- -- ----221,54221,541 26-2
18-06-27 700,00164,21139,96+24,25 +17,3% ----164,21156,047 4-3
18-06-27 800,00118,66104,16+14,50 +13,9% ----118,66118,6613 4-3
18-06-27 900,0074,1277,25-- -- ----74,1274,121 3-3
18-06-27 1.000,0071,6457,54+14,10 +24,5% ----71,6469,007 4-3
18-06-27 1.200,0031,8033,07-- -- ----31,8031,801 3-3
18-06-27 1.600,0013,2512,54-- -- ----13,2513,254 2-3
17-12-27 200,00517,86498,32-- -- ----517,86517,455 26-1
17-12-27 240,00382,00463,20-- -- ----382,00382,001 6-1
17-12-27 250,00455,00454,59-- -- ----455,00454,0010 16-1
17-12-27 280,00428,60429,23-- -- ----429,75428,604 16-1
17-12-27 300,00419,00412,54-- -- ----419,00419,001 19-1
17-12-27 350,00382,99372,91-- -- ----382,99382,991 17-2
17-12-2751400,00359,90335,41+28,07 +8,4% ----359,90358,882 4-3
17-12-27 450,00288,50300,37-- -- ----288,50288,501 17-2
17-12-27 500,00291,61268,29+23,32 +8,7% ----292,08290,815 4-3
17-12-27 550,00257,51238,39-- -- ----257,51257,511 23-2
17-12-27 600,00207,35211,86-- -- ----207,35207,351 3-3
17-12-27101700,00167,60165,89+19,30 +11,6% ----167,60167,6010 2-3
17-12-27 800,00129,00130,34-- -- ----129,00129,002 3-3
17-12-27 900,00120,00102,73+17,27 +16,8% ----120,00120,001 4-3
17-12-27 1.000,0093,0080,34+12,66 +15,8% ----93,0093,0010 4-3
17-12-27 1.200,0057,5051,23+6,27 +12,2% ----57,5057,501 4-3
17-12-27 1.600,0027,0022,99+4,01 +17,4% ----27,0027,001 4-3
15-12-28 150,00471,75550,02-- -- ----471,75471,751 14-1
15-12-28 200,00246,36507,62-261,26 -51,5% ----246,36246,361 5-9
15-12-28 250,00--467,07-- -- --------0 --
15-12-28 280,00--443,95-- -- --------0 --
15-12-28 300,00457,00429,04-- -- ----457,00457,002 23-2
15-12-28 350,00--393,25-- -- --------0 --
15-12-28 400,00204,10360,33-156,23 -43,4% ----204,10204,102 20-11
15-12-28 450,00345,05329,46-- -- ----345,05345,051 21-1
15-12-28 500,00324,00300,98+23,02 +7,6% ----324,00324,001 4-3
15-12-28 550,00297,77274,78-- -- ----304,73296,058 24-2
15-12-28 600,00250,00249,34-- -- ----250,00250,002 9-2
15-12-2849700,00246,48208,17+21,50 +10,3% ----246,48246,482 26-2
15-12-28 800,00195,00174,58+20,42 +11,7% ----196,50195,003 4-3
15-12-28 900,00154,00146,60-- -- ----154,00154,0022 29-1
15-12-28 1.000,00146,00122,85-- -- ----146,00146,005 26-2
15-12-28 1.200,0084,1089,40-- -- --105,2087,5084,103 3-3
15-12-28 1.600,0057,5050,28-- -- ----57,6057,502 25-2
21-12-29 150,00586,95548,40-- -- ----586,95586,646 24-2
21-12-29 200,00381,00516,53-135,53 -26,2% ----381,00381,001 6-10
21-12-29 250,00234,18479,12-244,94 -51,1% ----234,18234,181 10-9
21-12-29 280,00478,90457,98-- -- ----478,90478,902 23-2
21-12-29 300,00409,15444,08-- -- ----409,15409,151 15-1
21-12-29 350,00252,61411,76-159,15 -38,7% ----252,61252,613 16-12
21-12-297400,00400,00381,35+28,39 +7,4% ----400,00400,001 18-2
21-12-29 450,00375,00353,47-- -- ----375,00375,003 29-1
21-12-29 500,00315,70327,14-- -- ----315,70315,705 15-1
21-12-29 550,00309,00303,14-- -- ----309,00309,001 20-1
21-12-29 600,00306,50280,79+25,71 +9,2% ----306,50306,501 4-3
21-12-29 700,00250,72241,18-- -- ----250,72250,722 29-1
21-12-29 800,00243,49207,49-- -- ----243,49243,492 26-2
21-12-29 900,00170,00178,76-- -- ----170,00170,001 6-2
21-12-29 1.000,00161,75156,55-- -- ----161,75161,752 20-2
21-12-29 1.200,00117,50121,95-- -- ----117,50117,501 29-1
21-12-29 1.600,00--77,54-- -- --------0 --
20-12-30 250,00--487,12-- -- --------0 --
20-12-30 300,00--456,66-- -- --------0 --
20-12-30 350,00--426,62-- -- --------0 --
20-12-30 400,00--398,35-- -- --------0 --
20-12-30 450,00273,84372,41-- -- ----273,84273,842 5-1
20-12-30 500,00365,00349,65-- -- ----365,00365,001 23-2
20-12-30 600,00326,00304,66+21,34 +7,0% ----326,00326,001 4-3
20-12-30 700,00270,00267,05-- -- ----270,00270,001 9-2
20-12-3036800,00256,66234,80+24,74 +10,5% ----256,66256,662 24-2
20-12-30 900,00207,00207,89-- -- ----207,00207,001 16-2
20-12-30 1.000,00118,00186,30-- -- ----118,00116,0025 5-1
20-12-30 1.200,00163,00151,20+11,80 +7,8% ----163,00163,002 4-3
20-12-30 1.600,00116,50104,45-- -- 105,00--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?