Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 610,20620,20-10,00 -1,6% 620,80604,60150.26317:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-1-2026)
Totaal volume 1.096 (631 Calls, 465 Puts)
Totaal open interest bij opening 1.022 (519 Calls, 503 Puts)
Call / Put ratio 1,36
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 200,00--420,24-- -- --------0 --
16-01-26 220,00--400,24-- -- --------0 --
16-01-26 240,00--380,25-- -- --------0 --
16-01-26 250,00--370,25-- -- --------0 --
16-01-26 280,00--340,26-- -- --------0 --
16-01-26 300,00--320,26-- -- --------0 --
16-01-26 320,00--300,26-- -- --------0 --
16-01-26 340,00--280,27-- -- --------0 --
16-01-26 360,00--260,27-- -- --------0 --
16-01-26 380,00--240,28-- -- --------0 --
16-01-26 400,00198,10220,28-- -- ----213,35198,102 8-1
16-01-26 410,00204,18210,28-- -- ----204,18194,992 6-1
16-01-262420,0094,59200,28-10,02 -5,0% ----94,5994,591 23-12
16-01-26 430,00197,28190,29-- -- ----197,28197,281 7-1
16-01-26 440,00176,10180,29-4,19 -2,3% ----176,10176,101 10:37
16-01-26 450,00164,87170,30-5,43 -3,2% ----164,87164,874 11:48
16-01-26 460,00128,01160,32-- -- ----128,01128,011 6-1
16-01-26 470,00142,58150,34-7,76 -5,2% ----142,58142,581 09:26
16-01-26 475,00--145,36-- -- --------0 --
16-01-26 480,00136,36140,39-- -- ----136,36136,361 8-1
16-01-26 485,00--135,41-- -- --------0 --
16-01-26 490,00107,67130,44-- -- ----124,66107,672 8-1
16-01-26 495,00--125,48-- -- --------0 --
16-01-26 500,00122,79120,51-- -- ----124,85122,793 13-1
16-01-26 510,00--110,59-- -- --------0 --
16-01-26 520,00107,72100,67-- -- ----115,35107,7212 12-1
16-01-26 530,00101,3890,74-- -- ----101,3898,513 7-1
16-01-26 540,0073,5580,88-7,33 -9,1% ----76,4073,338 13:40
16-01-26 550,0053,6071,03-- -- ----53,6053,601 8-1
16-01-26 560,0049,1761,28-12,11 -19,8% ----54,1749,1712 16:46
16-01-26 570,0047,9051,69-3,79 -7,3% ----47,9047,901 09:56
16-01-26 580,0028,8842,44-13,56 -32,0% ----33,6528,8810 17:02
16-01-26 590,0024,0033,69-9,69 -28,8% ----27,0024,002 17:27
16-01-26 600,0019,3825,80-6,42 -24,9% 10,00--22,0019,3811 16:21
16-01-26 610,009,5518,98-9,43 -49,7% ----15,959,5510 17:11
16-01-26 620,006,9513,39-6,44 -48,1% ----11,005,5032 17:28
16-01-26 630,003,508,99-5,49 -61,1% 2,858,005,603,4013 17:16
16-01-26 640,002,005,84-3,84 -65,8% ----4,001,8537 17:20
16-01-26 650,001,603,52-1,92 -54,5% --2,502,501,5013 16:18
16-01-26 660,001,252,07-0,82 -39,6% ----1,451,156 09:22
16-01-2612670,000,401,23-0,88 -71,5% ----0,400,401 16:18
16-01-26 680,000,190,73-0,54 -74,0% ----0,190,191 16:05
16-01-268720,000,050,04+0,01 +25,0% --0,250,050,051 16:16
16-01-26 760,000,630,01+0,62 +6200,0% ----0,650,633 9-12
20-02-26 200,00--420,72-- -- --------0 --
20-02-26 220,00--400,80-- -- --------0 --
20-02-26 240,00--380,89-- -- --------0 --
20-02-26 250,00--370,94-- -- --------0 --
20-02-26 280,00--341,19-- -- --------0 --
20-02-26 300,00--321,29-- -- --------0 --
20-02-26 320,00--301,48-- -- --------0 --
20-02-26 340,00--281,58-- -- --------0 --
20-02-26 360,00--261,78-- -- --------0 --
20-02-26 380,00--242,04-- -- --------0 --
20-02-26 400,00225,45222,78-- -- ----225,45225,451 7-1
20-02-26 410,00--212,51-- -- --------0 --
20-02-26 420,0099,44202,73-103,29 -50,9% ----99,4499,441 23-12
20-02-26 430,0090,76193,03-102,27 -53,0% ----90,7690,761 29-12
20-02-26 440,00179,15183,18-4,03 -2,2% ----179,15179,151 10:41
20-02-26 450,00156,00173,48-- -- ----166,47156,007 8-1
20-02-26 460,00171,30164,07-- -- ----171,30171,301 7-1
20-02-26 470,00148,87154,18-5,31 -3,4% ----148,87146,585 11:48
20-02-26 480,00122,87144,68-- -- ----140,86122,872 8-1
20-02-26 490,00140,59135,27-- -- ----140,59140,591 7-1
20-02-26 500,00121,00125,97-4,97 -3,9% ----122,50121,003 11:46
20-02-26 520,0097,00107,92-10,92 -10,1% ----97,0097,001 16:13
20-02-26 540,0084,0590,86-6,81 -7,5% ----84,0584,051 13:40
20-02-26 560,0066,7074,64-7,94 -10,6% ----66,7066,701 15:55
20-02-26 580,0055,0060,05-5,05 -8,4% ----55,0055,001 09:25
20-02-26 600,0041,0047,37-6,37 -13,4% ----41,0041,002 14:10
20-02-26 620,0031,0036,55-5,55 -15,2% --39,8034,1031,0012 17:27
20-02-26 640,0023,2027,69-4,49 -16,2% ----25,7522,0030 17:27
20-02-26 660,0018,0020,62-2,62 -12,7% ----20,0018,002 15:03
20-02-26 680,0012,9015,23-2,33 -15,3% 0,10--13,4012,70105 16:24
20-02-26 720,006,107,97-1,87 -23,5% ----6,856,0017 17:15
20-02-2615760,003,154,14-0,68 -16,4% ----3,453,153 17:13
20-02-26 800,001,912,37-0,46 -19,4% ----1,911,911 14:05
20-03-26 140,00--481,28-- -- --------0 --
20-03-26 160,00--461,35-- -- --------0 --
20-03-26 180,00--441,53-- -- --------0 --
20-03-26 200,00362,60421,65-- -- ----362,60362,601 2-1
20-03-26 220,00--401,84-- -- --------0 --
20-03-26 240,00378,00382,06-- -- ----378,00378,001 9-1
20-03-26 250,00--372,18-- -- --------0 --
20-03-26 260,00--362,31-- -- --------0 --
20-03-26 280,00--342,58-- -- --------0 --
20-03-26 300,00272,45322,85-- -- ----272,50272,452 5-1
20-03-26 320,00--303,23-- -- --------0 --
20-03-26 340,00172,68283,63-110,95 -39,1% ----172,68172,681 22-9
20-03-26 350,00173,41273,81-100,40 -36,7% ----173,41173,412 12-12
20-03-26 360,00223,57264,05-- -- ----223,57223,571 5-1
20-03-26 380,00136,25244,60-108,35 -44,3% ----136,25136,2510 20-11
20-03-26 400,00222,00225,24-- -- ----224,50217,004 13-1
20-03-26 420,00205,50206,02-- -- ----205,50205,501 6-1
20-03-26 440,00189,75187,10-- -- ----189,75189,753 6-1
20-03-26 450,0089,17177,64-88,47 -49,8% ----89,1789,171 30-12
20-03-26 460,00159,80168,39-- -- ----159,80159,801 13-1
20-03-26 470,00--159,29-- -- --------0 --
20-03-26 480,00154,61150,29-- -- ----154,61154,611 7-1
20-03-26 490,00103,97141,44-- -- ----103,97103,971 5-1
20-03-26 500,00127,13132,86-5,73 -4,3% ----127,88126,4947 15:09
20-03-26 520,00110,50116,18-5,68 -4,9% ----110,50107,752 15:09
20-03-26 540,0090,25100,55-- -- ----90,6090,252 9-1
20-03-26 550,0093,5093,20-- -- ----93,5093,501 13-1
20-03-26 560,0084,7086,20-- -- ----84,7084,701 13-1
20-03-26 580,0069,6572,91-- -- ----69,6569,654 13-1
20-03-26 600,0052,4361,02-8,59 -14,1% ----57,5052,4320 17:02
20-03-2613620,0044,9550,78-5,24 -10,3% 25,00--48,3044,9545 14:23
20-03-26 640,0038,4941,82-3,33 -8,0% ----38,4938,495 12:42
20-03-26 650,0034,0037,75-3,75 -9,9% --45,0036,0034,009 15:54
20-03-26 660,0031,4234,10-2,68 -7,9% ----31,4231,421 15:09
20-03-26 680,0025,4427,67-2,23 -8,1% ----26,9524,705 15:09
20-03-26 700,0019,5022,51-3,01 -13,4% ----20,5019,502 16:44
20-03-26 720,0016,6518,01-1,36 -7,6% ----16,6516,658 11:28
20-03-26 760,0012,0011,69-- -- ----12,0011,707 13-1
20-03-26 800,006,007,56-1,56 -20,6% ----6,906,003 16:49
20-03-26 900,002,802,78-- -- ----2,862,8016 13-1
20-03-26 1.000,001,101,27-0,17 -13,4% ----1,251,1015 14:26
20-03-26 1.200,000,450,41-- -- ----0,450,4520 12-1
19-06-26 140,00355,19482,49-127,30 -26,4% ----355,19355,116 25-9
19-06-26 160,00--462,79-- -- --------0 --
19-06-26 180,00338,94443,18-104,24 -23,5% ----338,94338,941 31-12
19-06-26 200,00214,12423,60-209,48 -49,5% ----214,54214,0457 2-9
19-06-26 220,00204,00404,08-200,08 -49,5% ----204,00204,001 19-8
19-06-26 240,00263,36384,57-121,21 -31,5% ----263,36263,361 3-12
19-06-26 250,00276,11374,79-98,68 -26,3% ----276,11276,115 13-11
19-06-26 280,00213,00345,74-132,74 -38,4% ----213,00213,001 18-9
19-06-26 300,00322,75326,36-- -- ----322,75322,751 6-1
19-06-26 320,00--307,07-- -- --------0 --
19-06-26 340,00--288,04-- -- --------0 --
19-06-26 350,00192,50278,59-86,09 -30,9% ----192,50192,501 12-12
19-06-26 360,00156,20269,16-112,96 -42,0% ----156,20156,201 19-11
19-06-26 380,00187,00250,37-63,37 -25,3% ----187,00187,002 13-10
19-06-26 400,00225,83232,17-6,34 -2,7% ----226,68224,7946 15:07
19-06-2619420,00217,83214,14-9,66 -4,5% ----217,83217,832 7-1
19-06-26 440,00200,33196,69-- -- ----200,33200,332 7-1
19-06-26 450,00195,09188,24-- -- ----195,09195,091 12-1
19-06-26 460,00163,95179,92-- -- ----167,50163,956 8-1
19-06-26 480,00157,25163,68-- -- ----157,25157,251 9-1
19-06-26 500,00137,77148,31-10,54 -7,1% ----141,92137,7713 16:46
19-06-26 550,00105,44113,14-7,70 -6,8% ----105,44105,441 14:47
19-06-26259600,0079,8084,01-6,15 -7,3% ----79,8079,8016 11:52
19-06-26 650,0054,9061,18-6,28 -10,3% ----54,9054,901 16:47
19-06-26 700,0040,0044,09-4,09 -9,3% ----42,5040,0011 15:31
19-06-26 750,0029,3031,58-2,28 -7,2% ----29,3029,301 11:30
19-06-26 800,0020,8022,60-- -- ----22,3020,802 13-1
19-06-26 900,0012,7711,75-- -- --14,5013,2012,773 12-1
19-06-26 1.000,006,506,62-- -- ----6,506,501 13-1
19-06-26 1.200,002,502,91-- -- ----2,502,501 9-1
18-09-26 160,00397,63463,34-65,71 -14,2% ----397,63397,6317 9-12
18-09-26 180,00343,69443,86-100,17 -22,6% ----343,69343,691 13-11
18-09-26 200,00421,50424,41-- -- ----421,50421,501 6-1
18-09-26 220,00--404,98-- -- --------0 --
18-09-26 240,00--385,75-- -- --------0 --
18-09-26 250,00--376,17-- -- --------0 --
18-09-26 300,00232,68328,57-95,89 -29,2% ----232,68232,681 13-11
18-09-26 340,00222,25291,76-- -- ----222,25222,252 2-1
18-09-26 350,00182,85282,68-99,83 -35,3% ----182,85182,803 31-12
18-09-26 360,00175,08273,60-98,52 -36,0% ----175,08174,403 31-12
18-09-268380,00192,85256,02-9,33 -3,6% ----192,98192,853 2-1
18-09-26 400,00115,30239,01-123,71 -51,8% ----115,30113,802 24-11
18-09-26 420,0097,36222,11-124,75 -56,2% ----97,3697,264 1-12
18-09-265440,00112,50205,84-8,78 -4,3% ----112,50111,002 19-12
18-09-26 460,00144,23190,46-- -- ----144,23144,232 5-1
18-09-26 480,00161,79175,69-- -- ----161,79161,794 6-1
18-09-26 500,00147,79161,35-- -- ----147,79147,794 6-1
18-09-26 550,00127,92129,08-1,16 -0,9% ----127,92127,921 10:02
18-09-26 600,00105,67101,70-- -- ----108,55105,672 12-1
18-09-26 650,0078,7279,09-- -- ----78,7278,721 13-1
18-09-26 700,0057,2061,28-- -- ----57,2055,902 8-1
18-09-26 750,0043,0547,24-4,19 -8,9% ----43,0543,051 17:20
18-09-2663800,0033,0036,35-2,59 -7,1% ----33,0033,002 9-1
18-09-26 900,0023,2021,79-- -- ----23,2023,201 12-1
18-09-26 1.000,0013,2213,44-- -- ----13,2213,221 13-1
18-09-26 1.200,005,705,95-- -- --5,805,705,701 13-1
18-12-26 180,00--445,34-- -- --------0 --
18-12-26 200,00367,00426,33-59,33 -13,9% ----367,00367,005 10-12
18-12-26 220,00--407,43-- -- --------0 --
18-12-26 240,00233,35388,60-155,25 -40,0% ----233,35233,351 25-11
18-12-26 250,00306,00379,30-73,30 -19,3% ----306,00306,001 2-10
18-12-26 280,00352,00351,59-- -- ----352,00352,002 7-1
18-12-26 300,00230,25333,30-103,05 -30,9% ----230,25228,706 23-12
18-12-26 350,00220,00288,98-- -- ----220,00220,001 2-1
18-12-26 380,00--263,50-- -- --------0 --
18-12-26 400,00252,81247,19-- -- ----252,81252,811 12-1
18-12-26 420,00167,50231,38-- -- ----167,50167,501 2-1
18-12-26 440,00212,49216,30-- -- ----212,49201,732 6-1
18-12-26 450,00196,00209,00-- -- ----196,00196,001 8-1
18-12-26 460,00--201,82-- -- --------0 --
18-12-26 480,00182,00187,62-5,62 -3,0% ----182,00182,001 12:43
18-12-26 500,00165,80174,32-8,52 -4,9% ----165,80165,803 14:38
18-12-26 550,00149,38143,56-- -- ----149,38149,1210 12-1
18-12-26 600,00110,00116,88-6,88 -5,9% ----115,92107,857 17:20
18-12-26 650,0092,1094,60-2,50 -2,6% ----92,1092,101 11:19
18-12-26 700,0072,6076,41-3,81 -5,0% 20,60--74,5072,608 16:32
18-12-26 750,0057,2961,89-4,60 -7,4% ----57,2957,291 16:10
18-12-26 800,0045,5049,76-4,26 -8,6% ----45,5045,501 16:48
18-12-26 900,0031,0032,47-- -- ----33,5031,008 13-1
18-12-26 1.000,0019,5021,49-1,99 -9,3% ----19,5019,501 14:12
18-12-26 1.200,0011,4610,32-- -- ----11,4611,353 12-1
18-06-27 200,00--430,66-- -- --------0 --
18-06-27 240,00396,00394,09-- -- ----396,00396,001 9-1
18-06-27 250,00--385,06-- -- --------0 --
18-06-27 300,00--341,04-- -- --------0 --
18-06-27 350,00204,00299,54-95,54 -31,9% ----204,00204,001 29-12
18-06-27 400,00222,82260,84-- -- ----222,82222,821 5-1
18-06-27 450,00210,00225,57-- -- ----210,00210,001 9-1
18-06-27 500,00185,10193,47-- -- ----185,10185,101 6-1
18-06-27 600,00145,88139,52-- -- ----145,88145,881 12-1
18-06-27 700,0099,4599,99-- -- ----99,4599,451 13-1
18-06-27 800,0066,0070,97-4,97 -7,0% ----66,0066,001 16:51
18-06-27 900,0026,3050,89-24,59 -48,3% ----26,3026,301 12-12
18-06-27 1.000,0031,9537,02-- -- ----31,9531,951 8-1
18-06-27 1.200,00--20,52-- -- --------0 --
17-12-27 200,00440,35433,64-- -- ----440,35440,351 12-1
17-12-27 240,00382,00398,70-- -- ----382,00382,001 6-1
17-12-27 250,00--390,17-- -- --------0 --
17-12-27 280,00199,00365,06-166,06 -45,5% ----199,00199,001 28-7
17-12-276300,00231,38348,69-9,02 -2,6% ----231,44231,295 25-9
17-12-27 350,00244,00309,72-- -- ----244,00244,001 2-1
17-12-2733400,00273,71273,60-8,38 -3,1% ----273,71273,711 9-1
17-12-27 450,00180,00240,42-- -- ----180,00180,001 2-1
17-12-27 500,00191,00210,33-- -- ----191,00191,001 6-1
17-12-27 550,00164,00183,80-- -- ----164,00164,001 8-1
17-12-27 600,00149,64159,99-- -- ----149,64149,641 8-1
17-12-27 700,00116,40120,93-4,53 -3,7% ----116,40115,003 16:32
17-12-27 800,0095,3791,54-- -- --95,2095,3795,371 12-1
17-12-27 900,0068,0069,79-- -- 65,00--68,0068,001 9-1
17-12-27 1.000,0053,8253,78-- -- ----53,8253,821 13-1
17-12-27 1.200,0033,2533,07-- -- ----33,2533,258 12-1
15-12-28 150,00471,75482,59-10,84 -2,2% ----471,75471,751 17:24
15-12-28 200,00246,36441,06-194,70 -44,1% ----246,36246,361 5-9
15-12-28 250,00--401,57-- -- --------0 --
15-12-28 280,00--379,06-- -- --------0 --
15-12-28 300,00333,15364,33-- -- ----333,15333,151 6-1
15-12-28 350,00--329,53-- -- --------0 --
15-12-2849400,00204,10297,40-7,70 -2,6% ----204,10204,102 20-11
15-12-28 450,00272,21267,84-- -- ----272,21272,211 12-1
15-12-28 500,00239,31240,99-- -- ----239,31239,313 13-1
15-12-28 550,00218,00216,78-- -- ----218,00218,001 13-1
15-12-28 600,00200,13194,81-- -- ----200,13200,131 12-1
15-12-28 700,00144,35157,64-- -- ----149,05144,352 8-1
15-12-28 800,00127,31127,92-- -- ----127,31127,313 13-1
15-12-28 900,00102,50104,29-- -- ----102,50102,002 9-1
15-12-28 1.000,0082,5886,33-3,75 -4,3% --100,0082,5882,581 17:24
15-12-28 1.200,0063,0060,60-- -- ----63,0063,001 12-1
21-12-29 150,00293,80488,58-194,78 -39,9% ----293,80293,801 8-8
21-12-29 200,00381,00449,99-68,99 -15,3% ----381,00381,001 6-10
21-12-29 250,00234,18413,53-179,35 -43,4% ----234,18234,181 10-9
21-12-29 280,00330,73393,18-62,45 -15,9% ----330,81330,732 10-12
21-12-29 300,00312,00379,60-67,60 -17,8% ----312,00312,001 6-10
21-12-29 350,00252,61348,01-95,40 -27,4% ----252,61252,613 16-12
21-12-29 400,00278,19318,54-- -- ----278,19276,003 5-1
21-12-29 450,00289,00291,76-- -- ----289,00289,001 13-1
21-12-2920500,00269,00267,00-6,70 -2,5% ----269,00269,001 7-1
21-12-29 550,00247,00244,84-- -- ----247,00247,001 7-1
21-12-29 600,00224,00224,20-- -- ----224,00224,001 13-1
21-12-29 700,00186,00188,57-- -- ----186,00186,005 9-1
21-12-29 800,00155,38159,76-- -- ----155,38155,382 9-1
21-12-29 900,0079,21135,45-56,24 -41,5% ----80,7379,2145 4-12
21-12-29 1.000,00116,90115,71-- -- ----116,90116,655 8-1
21-12-2971.200,0085,8286,92-3,06 -3,5% ----85,8285,821 13-1
20-12-30 250,00--425,41-- -- --------0 --
20-12-30 300,00--394,04-- -- --------0 --
20-12-30 350,00--364,83-- -- --------0 --
20-12-30 400,00--337,82-- -- --------0 --
20-12-30 450,00273,84312,81-- -- ----273,84273,842 5-1
20-12-30 500,00244,09290,17-- -- ----244,09244,091 5-1
20-12-30 600,00213,41250,02-- -- ----213,41210,005 5-1
20-12-30 700,00211,96216,69-- -- ----211,96197,169 6-1
20-12-30 800,00182,23187,80-- -- ----182,23182,232 9-1
20-12-30 900,00153,95163,52-- -- ----153,95153,955 8-1
20-12-30 1.000,00118,00143,36-- -- ----118,00116,0025 5-1
20-12-30 1.200,00112,00112,47-- -- ----112,00112,008 7-1
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?