Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 672,80673,60-0,80 -0,1% 675,40640,20130.29417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-4-2026)
Totaal volume 854 (561 Calls, 293 Puts)
Totaal open interest bij opening 1.367 (758 Calls, 609 Puts)
Call / Put ratio 1,91
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 250,00--387,43-- -- --------0 --
17-04-26 300,00--337,54-- -- --------0 --
17-04-26 350,00--287,69-- -- --------0 --
17-04-26 400,00--238,09-- -- --------0 --
17-04-26 420,00265,95218,14-- -- ----265,95265,952 17-2
17-04-26 440,00249,70198,43-- -- ----249,70249,701 6-2
17-04-26 460,00188,51178,83-- -- ----188,51188,511 20-3
17-04-26 480,00193,32159,33-- -- ----193,32193,321 19-3
17-04-26 500,00174,35140,07-- -- ----179,50174,352 19-3
17-04-26 520,00105,25121,10-- -- ----105,25105,251 31-3
17-04-26 540,00157,58102,91-- -- ----157,58157,581 18-3
17-04-26 560,0096,2085,40-- -- ----96,2096,202 20-3
17-04-26 580,00105,0068,84-- -- ----105,00105,001 23-3
17-04-26 600,0078,1254,25+23,87 +44,0% --112,0078,1278,121 1-4
17-04-26 620,0032,0041,24-- -- ----32,0032,001 31-3
17-04-26 640,0047,1230,12+17,00 +56,4% ----47,1247,121 1-4
17-04-26 660,0035,8521,15+14,70 +69,5% ----37,0028,407 1-4
17-04-26 680,0026,0014,24+11,76 +82,6% ----26,0021,0029 1-4
17-04-26 700,0016,809,33+7,47 +80,1% ----17,0013,0017 1-4
17-04-26182720,0010,705,94+5,45 +91,8% ----11,817,5037 1-4
17-04-26 740,006,803,75+3,05 +81,3% ----7,005,2011 1-4
17-04-26 760,003,952,39+1,56 +65,3% ----4,253,0555 1-4
17-04-26 780,002,401,56+0,84 +53,8% ----2,401,8547 1-4
17-04-26 800,001,091,27-- -- 0,10--1,181,007 31-3
17-04-26 840,000,490,50-0,01 -2,0% ----0,610,479 1-4
17-04-26 880,001,080,28-- -- ----1,081,052 26-3
17-04-26 920,000,020,19-0,17 -89,5% ----0,190,0212 1-4
15-05-26 300,00--338,79-- -- --------0 --
15-05-26 350,00--289,74-- -- --------0 --
15-05-26 400,00--241,13-- -- --------0 --
15-05-26 440,00--202,88-- -- --------0 --
15-05-26 450,00--193,47-- -- --------0 --
15-05-26 460,00193,41184,17-- -- ----193,41193,411 20-3
15-05-26 480,00--165,97-- -- --------0 --
15-05-26 500,00--148,23-- -- --------0 --
15-05-26 520,00164,76131,17-- -- ----164,76164,761 20-3
15-05-26 540,00101,25115,07-- -- ----101,25101,251 31-3
15-05-26 560,00102,7299,71-- -- ----102,72102,721 20-3
15-05-26 580,0098,0085,44-- -- ----98,0098,001 27-3
15-05-26 600,0073,0071,89-- -- ----73,0073,001 23-3
15-05-26 620,0052,5560,20-- -- ----52,5552,551 31-3
15-05-2621640,0067,0049,66+19,58 +39,4% ----67,0061,207 1-4
15-05-26 660,0050,0040,28+9,72 +24,1% ----54,0051,0012 1-4
15-05-2698680,0042,4532,31+14,32 +44,3% ----45,5039,4514 1-4
15-05-26 700,0037,7025,63+12,07 +47,1% ----37,7033,9057 1-4
15-05-26 720,0028,4020,10+8,30 +41,3% ----28,8128,403 1-4
15-05-26 740,0022,5015,64+6,86 +43,9% ----23,2018,7518 1-4
15-05-26 760,0010,4012,00-- -- ----10,5010,404 31-3
15-05-26 780,0010,089,18-- -- ----10,089,903 31-3
15-05-26 800,0010,556,99+3,56 +50,9% --15,0010,5510,553 1-4
15-05-26 840,005,124,10+1,02 +24,9% ----5,125,121 1-4
15-05-26 880,003,122,58+0,54 +20,9% ----3,123,121 1-4
15-05-26 920,001,711,46+0,25 +17,1% ----1,711,711 1-4
19-06-26 140,00510,32497,41-- -- ----510,32510,3222 30-3
19-06-2638160,00490,52477,49+36,55 +7,7% ----490,52490,529 30-3
19-06-26 180,00470,60457,62-- -- ----470,60470,6010 30-3
19-06-26 200,00450,89437,83-- -- ----450,89450,1053 30-3
19-06-26 220,00204,00418,12-214,12 -51,2% ----204,00204,001 19-8
19-06-26 240,00411,54398,48-- -- ----411,54411,5419 30-3
19-06-26 250,00276,11388,69-112,58 -29,0% ----276,11276,115 13-11
19-06-26 280,00213,00359,39-146,39 -40,7% ----213,00213,001 18-9
19-06-26 300,00322,75339,88-- -- ----322,75322,751 6-1
19-06-26 320,00359,33320,41-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40301,06-- -- ----366,40366,401 18-2
19-06-26 350,00302,20291,41-- -- ----302,20302,201 27-3
19-06-26 360,00294,39281,82-- -- ----294,39294,392 30-3
19-06-26 380,00187,00262,72-75,72 -28,8% ----187,00187,002 13-10
19-06-26 400,00287,70243,82-- -- ----287,70287,701 3-3
19-06-2619420,00276,75225,23+33,85 +15,0% ----276,75276,752 19-1
19-06-26 440,00200,33206,93-- -- ----200,33200,332 7-1
19-06-26 450,00203,40197,94-- -- ----203,40203,406 27-3
19-06-26 460,00194,60189,05-- -- ----194,60194,606 27-3
19-06-26 480,00248,77171,75-- -- ----257,01246,458 24-2
19-06-26 500,00209,03155,02-- -- ----209,03209,031 13-3
19-06-26 520,00--138,97-- -- --------0 --
19-06-26 540,00116,35123,72-- -- ----116,35115,002 31-3
19-06-26 550,00171,24116,15-- -- ----171,24171,241 25-3
19-06-26 560,00--109,15-- -- --------0 --
19-06-26 580,00--95,63-- -- --------0 --
19-06-26 600,0077,2583,05-- -- ----92,0077,252 30-3
19-06-26 620,00113,2071,91-- -- ----113,20113,2010 25-3
19-06-26 640,0073,9061,57+12,33 +20,0% ----73,9073,901 1-4
19-06-26 650,0075,0056,80+18,20 +32,0% --76,0075,0069,208 1-4
19-06-26 660,0054,2552,25-- -- ----54,2551,854 31-3
19-06-26 680,0052,4544,13+8,32 +18,9% ----52,4552,454 1-4
19-06-26 700,0050,2036,98+13,22 +35,7% 25,00--50,2044,2512 1-4
19-06-26 720,0039,6530,82+8,83 +28,7% ----39,6536,7025 1-4
19-06-26 740,0022,3025,59-- -- ----22,3022,301 31-3
19-06-26 750,0027,8523,25+4,60 +19,8% ----27,8527,852 1-4
19-06-261760,0026,2321,12+7,79 +36,9% ----26,2326,231 27-3
19-06-26 800,0014,1914,18-- -- ----14,1912,622 31-3
19-06-26 850,008,308,57-- -- ----8,358,0510 31-3
19-06-26 880,007,966,39+1,57 +24,6% ----7,967,961 1-4
19-06-26 900,007,005,34+1,66 +31,1% ----7,007,003 1-4
19-06-26 1.000,002,351,75+0,60 +34,3% ----2,572,3531 1-4
19-06-26 1.200,000,750,17+0,58 +341,2% ----0,750,751 1-4
19-06-26 1.400,00--0,02-- -- --------0 --
18-09-26 160,00397,63478,35-80,72 -16,9% ----397,63397,6317 9-12
18-09-26 180,00343,69458,87-115,18 -25,1% ----343,69343,691 13-11
18-09-26 200,00421,50439,43-- -- ----421,50421,501 6-1
18-09-26 220,00--420,09-- -- --------0 --
18-09-26 240,00--400,83-- -- --------0 --
18-09-26 250,00--391,33-- -- --------0 --
18-09-26 300,00232,68343,85-111,17 -32,3% ----232,68232,681 13-11
18-09-26 340,00342,72306,90-- -- ----342,72342,722 15-1
18-09-2610350,00396,65297,70+34,54 +11,6% ----396,65396,651 25-2
18-09-26 360,00175,08288,77-113,69 -39,4% ----175,08174,403 31-12
18-09-268380,00192,85270,90+33,70 +12,4% ----192,98192,853 2-1
18-09-26 400,00300,50253,34-- -- ----300,50300,501 10-2
18-09-26 420,00307,76236,31-- -- ----307,76301,672 21-1
18-09-26 440,00252,50219,51-- -- ----252,50252,502 3-3
18-09-26 460,00240,90203,30-- -- ----240,90240,901 3-3
18-09-26 480,00271,04187,58-- -- ----271,04271,041 26-2
18-09-26 500,00202,00172,52-- -- ----202,00201,002 19-3
18-09-26 550,00188,79138,05-- -- ----188,79188,792 10-3
18-09-26 600,00128,90108,14+20,76 +19,2% ----128,90124,0020 1-4
18-09-26 650,0096,5083,07+13,43 +16,2% ----96,5096,502 1-4
18-09-26149700,0070,0062,70+15,50 +24,7% ----70,0070,003 1-4
18-09-26177750,0055,5546,64+12,05 +25,8% ----59,0052,5023 1-4
18-09-26 800,0042,5034,25+8,25 +24,1% ----42,5038,508 1-4
18-09-26 850,0030,7525,07+5,68 +22,7% ----30,7530,751 1-4
18-09-26 900,0018,1218,16-- -- ----18,1218,121 31-3
18-09-26 1.000,008,949,82-- -- ----8,948,941 31-3
18-09-26 1.200,004,003,43-- -- ----4,004,004 27-3
18-09-26 1.400,001,861,86-- -- ----1,861,861 31-3
18-12-26 180,00--461,29-- -- --------0 --
18-12-26 200,00509,50442,11-- -- ----509,50509,505 21-1
18-12-26 220,00--423,48-- -- --------0 --
18-12-26 240,00473,95404,63-- -- ----473,95473,951 30-1
18-12-26 250,00408,52395,26-- -- ----408,52408,4731 30-3
18-12-26 280,00380,94367,61-- -- ----380,94380,7029 30-3
18-12-26 300,00380,00349,46+30,54 +8,7% ----380,00380,001 1-4
18-12-26 350,00340,00305,35-- -- ----340,00337,756 3-3
18-12-26 380,00312,50279,89-- -- ----312,50312,504 3-3
18-12-26 400,00259,27263,49-- -- ----259,27258,923 23-3
18-12-26 420,00339,22247,48-- -- ----339,22339,221 26-2
18-12-26 440,00262,25231,86-- -- ----263,50261,804 3-3
18-12-26 450,00253,80224,26-- -- ----255,00253,805 3-3
18-12-264460,00247,00216,78+29,98 +13,8% ----247,00247,004 3-3
18-12-26 480,00272,00202,22-- -- ----272,00272,004 4-3
18-12-26 500,00182,20188,19-- -- ----182,20182,206 23-3
18-12-26 550,00188,57156,28-- -- ----193,20185,9570 26-3
18-12-26 600,00148,64127,54+21,10 +16,5% ----148,64148,641 1-4
18-12-26 650,00117,90103,47+14,43 +13,9% 90,00--120,00117,907 1-4
18-12-26 700,0094,7583,05+11,70 +14,1% ----94,7594,755 1-4
18-12-26 750,0079,1066,30+12,80 +19,3% ----79,1074,102 1-4
18-12-26 800,0063,1052,76+10,34 +19,6% ----63,1063,005 1-4
18-12-26 850,0040,0041,70-- -- ----40,0040,005 31-3
18-12-26 900,0031,7532,95-- -- --45,0032,0029,757 31-3
18-12-26 1.000,0024,4520,99+3,46 +16,5% ----24,4524,0018 1-4
18-12-26 1.200,0010,5010,03-- -- ----10,5010,501 27-3
18-12-26 1.400,006,704,41-- -- ----6,706,701 26-3
19-03-27 250,00--397,52-- -- --------0 --
19-03-27 300,00--355,22-- -- --------0 --
19-03-27 350,00--312,69-- -- --------0 --
19-03-27 400,00--272,66-- -- --------0 --
19-03-27 460,00--228,33-- -- --------0 --
19-03-27 480,00--214,48-- -- --------0 --
19-03-27 500,00--201,18-- -- --------0 --
19-03-27 550,00--170,41-- -- --------0 --
19-03-27 600,00163,86143,17-- -- ----163,86163,861 24-3
19-03-27 650,00--120,29-- -- --------0 --
19-03-27 700,00115,80100,06+15,74 +15,7% 90,00--115,80114,302 1-4
19-03-27 750,00--82,97-- -- --------0 --
19-03-27 800,00--68,59-- -- --------0 --
19-03-27 850,0060,7556,60-- -- ----60,7560,751 27-3
19-03-27 900,00--46,61-- -- --------0 --
19-03-27 1.000,00--31,74-- -- --------0 --
19-03-27 1.200,00--15,48-- -- --------0 --
18-06-27 200,00476,12447,03-- -- ----476,12476,121 5-2
18-06-27 240,00459,25411,93-- -- ----459,25459,251 16-1
18-06-27 250,00471,16403,08-- -- ----471,16470,895 21-1
18-06-27 300,00405,50359,58-- -- ----405,50405,501 16-1
18-06-27 350,00367,00318,72-- -- ----367,00367,001 10-2
18-06-27 400,00300,00280,09+19,91 +7,1% ----300,00300,001 1-4
18-06-27 450,00319,14244,27-- -- ----319,14319,141 22-1
18-06-27 500,00254,76211,85-- -- ----265,58254,767 25-3
18-06-27 600,00166,50155,79-- -- ----166,50166,501 27-3
18-06-27 700,00123,57113,78-- -- ----123,57123,571 27-3
18-06-27 800,0093,6082,04+11,56 +14,1% ----93,6093,601 1-4
18-06-27 900,0068,2559,32+8,93 +15,1% ----68,2568,004 1-4
18-06-27 1.000,0055,1042,78-- -- ----55,1055,101 26-3
18-06-27 1.200,0031,8023,08-- -- ----31,8031,801 3-3
18-06-27 1.600,007,909,06-- -- ----7,907,903 31-3
17-12-27 200,00517,86452,33-- -- ----517,86517,455 26-1
17-12-27 240,00382,00417,98-- -- ----382,00382,001 6-1
17-12-27 250,00448,51409,58-- -- ----448,51448,511 6-3
17-12-27 280,00428,60384,88-- -- ----429,75428,604 16-1
17-12-27 300,00419,00368,82-- -- ----419,00419,001 19-1
17-12-27 350,00375,21330,57-- -- ----375,21375,211 26-3
17-12-27 400,00359,90294,91-- -- ----359,90358,882 4-3
17-12-27 450,00264,00261,85-- -- ----264,00264,001 27-3
17-12-27 500,00291,61231,61-- -- ----292,08290,815 4-3
17-12-27 550,00227,00204,11+22,89 +11,2% ----227,00227,001 1-4
17-12-27 600,00205,00179,65-- -- ----205,00177,002 23-3
17-12-27 700,00177,00138,76-- -- --184,00181,00177,002 25-3
17-12-27 800,00121,00106,51+14,49 +13,6% ----121,00114,002 1-4
17-12-27 900,0090,0082,30+7,70 +9,4% ----90,0090,001 1-4
17-12-27 1.000,0073,2563,71+9,54 +15,0% ----73,2573,154 1-4
17-12-27 1.200,0040,0039,32-- -- ----40,0040,001 31-3
17-12-27 1.600,0017,0017,07-0,07 -0,4% ----17,0017,001 1-4
15-12-28 150,00471,75502,46-- -- ----471,75471,751 14-1
15-12-28 200,00246,36462,01-215,65 -46,7% ----246,36246,361 5-9
15-12-28 250,00--423,35-- -- --------0 --
15-12-28 280,00--401,28-- -- --------0 --
15-12-28 300,00457,00386,58-- -- ----457,00457,002 23-2
15-12-28 350,00--352,94-- -- --------0 --
15-12-28 400,00204,10321,56-117,46 -36,5% ----204,10204,102 20-11
15-12-28 450,00306,20292,53+13,67 +4,7% ----306,20306,202 1-4
15-12-28 500,00319,00265,84-- -- ----319,00319,001 25-3
15-12-28 550,00241,00241,59-- -- ----241,00241,001 23-3
15-12-28 600,00239,36219,45-- -- ----239,36239,361 17-3
15-12-28 700,00194,75180,86+13,89 +7,7% ----194,75194,751 1-4
15-12-28 800,00160,00149,86-- -- ----160,00160,001 27-3
15-12-2819900,00165,78125,20+15,10 +12,1% ----165,78159,602 5-3
15-12-28 1.000,00146,00104,38-- -- ----146,00146,005 26-2
15-12-28 1.200,0074,0074,54-- -- ----74,0074,001 31-3
15-12-28 1.600,0044,2540,59+3,66 +9,0% ----44,3544,256 1-4
21-12-29 150,00586,95505,80-- -- ----586,95586,646 24-2
21-12-29 200,00381,00472,06-91,06 -19,3% ----381,00381,001 6-10
21-12-29 250,00234,18435,98-201,80 -46,3% ----234,18234,181 10-9
21-12-29 280,00393,00416,05-- -- ----393,00393,003 31-3
21-12-29 300,00409,15403,00-- -- ----409,15409,151 15-1
21-12-29 350,00252,61372,17-119,56 -32,1% ----252,61252,613 16-12
21-12-29 400,00400,00343,61-- -- ----400,00400,001 18-2
21-12-29 450,00375,00317,36-- -- ----375,00375,003 29-1
21-12-29 500,00318,00293,32-- -- ----318,00313,003 19-3
21-12-29 550,00318,00271,22-- -- --350,00318,00318,001 25-3
21-12-29 600,00267,00250,66+16,34 +6,5% ----267,00265,502 1-4
21-12-2917700,00235,00214,78+23,40 +10,9% ----235,00235,001 17-3
21-12-29 800,00243,49184,67-- -- ----243,49243,492 26-2
21-12-29 900,00166,19156,96-- -- ----166,19166,195 30-3
21-12-29 1.000,00144,19138,78-- -- ----144,19144,195 30-3
21-12-29 1.200,00117,50106,81-- -- ----117,50117,501 29-1
21-12-29 1.600,00--67,13-- -- --------0 --
20-12-30 250,00--445,62-- -- --------0 --
20-12-30 300,00--417,50-- -- --------0 --
20-12-30 350,00--388,95-- -- --------0 --
20-12-30 400,00--363,11-- -- --------0 --
20-12-30 450,00273,84338,89-- -- ----273,84273,842 5-1
20-12-30 500,00329,75316,60-- -- ----333,00329,752 9-3
20-12-30 600,00295,50277,09+18,41 +6,6% ----295,50295,502 1-4
20-12-30 700,00270,00243,14-- -- ----270,00270,001 9-2
20-12-30 800,00210,45214,40-- -- ----210,45210,451 31-3
20-12-3015900,00185,62189,93+19,69 +10,4% ----185,62185,625 30-3
20-12-30 1.000,00164,62168,80-- -- ----164,62164,625 30-3
20-12-30 1.200,00142,85136,34+6,51 +4,8% ----142,85142,854 1-4
20-12-30 1.600,00112,0093,25-- -- ----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?