Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 883,20894,20-11,00 -1,2% 912,00883,2033.21715:49

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-5-2026)
Totaal volume 812 (419 Calls, 393 Puts)
Totaal open interest bij opening 3.625 (750 Calls, 2.875 Puts)
Call / Put ratio 1,07
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 140,00715,00753,82-- -- ----715,00715,001 24-4
19-06-26 160,00490,52733,85-- -- ----490,52490,529 30-3
19-06-26 180,00470,60713,89-- -- ----470,60470,6010 30-3
19-06-26 200,00450,89693,92-- -- ----450,89450,1053 30-3
19-06-26 220,00647,50673,95-- -- ----647,50633,003 24-4
19-06-26 240,00411,54653,98-- -- ----411,54411,5419 30-3
19-06-26 250,00631,05644,00-- -- ----631,05631,051 21-5
19-06-26 280,00213,00614,05-401,05 -65,3% ----213,00213,001 18-9
19-06-26 300,00562,50594,08-- -- ----562,50562,501 24-4
19-06-26 320,00533,25574,11-- -- ----533,25533,251 24-4
19-06-26 340,00517,25554,15-- -- ----517,25517,251 8-5
19-06-26 350,00532,00544,18-- -- ----532,00532,001 8-5
19-06-26 360,00294,39534,20-- -- ----294,39294,392 30-3
19-06-26 380,00502,50514,25-- -- ----502,50502,501 8-5
19-06-26 400,00471,00494,31-- -- ----471,00471,001 18-5
19-06-26 420,00276,75474,40-- -- ----276,75276,752 19-1
19-06-26 440,00401,50454,48-- -- ----401,50401,501 19-5
19-06-26 450,00417,00444,54-- -- ----417,00417,001 15-5
19-06-26 460,00400,75434,60-- -- ----400,75400,751 18-5
19-06-26 480,00377,93414,70-- -- ----377,93377,931 6-5
19-06-2617500,00394,50394,84+0,26 +0,1% ----401,50394,503 26-5
19-06-26 520,00316,68374,97-- -- ----316,68316,681 4-5
19-06-26 540,00369,06355,08+13,98 +3,9% ----369,06369,0610 27-5
19-06-26 550,00338,55345,16-- -- --375,00338,55338,551 22-5
19-06-26 560,00298,95335,25-- -- ----298,95298,951 7-5
19-06-26 580,00283,50315,40-- -- ----283,50283,501 15-5
19-06-26 600,00312,00295,55-- -- ----315,00312,006 25-5
19-06-26 620,00276,80275,73-- -- ----276,80269,5631 14-5
19-06-26 640,00220,53255,98-- -- ----220,53220,531 20-5
19-06-26 650,00264,11246,12-- -- ----264,11264,111 25-5
19-06-26 660,00254,36236,25-- -- ----254,36254,361 25-5
19-06-26 680,00194,57216,62-- -- ----194,57194,571 21-5
19-06-26 700,00198,32197,15+1,17 +0,6% ----198,32198,321 27-5
19-06-26 720,00158,00177,92-- -- ----158,00158,003 21-5
19-06-26 740,00139,77158,76-- -- ----139,77139,771 21-5
19-06-26 750,00159,12149,54+9,58 +6,4% ----159,12154,464 27-5
19-06-26 760,00112,00140,33-- -- ----112,00110,002 20-5
19-06-26 780,00130,00122,43-- -- ----130,00130,001 26-5
19-06-26 800,00106,95105,09-- -- ----115,00106,953 26-5
19-06-26 820,0095,0089,14-- -- ----95,0095,001 26-5
19-06-26 840,0079,5074,37-- -- ----79,5079,501 26-5
19-06-26 850,0074,5067,55-- -- ----74,5074,504 26-5
19-06-26 860,0063,7160,89-- -- ----65,2263,712 26-5
19-06-26 880,0056,0049,62+6,38 +12,9% ----57,0056,002 27-5
19-06-26 900,0040,0039,70+0,30 +0,8% ----47,5039,5015 27-5
19-06-26 920,0027,7531,13-3,38 -10,9% ----42,4527,7521 27-5
19-06-26 940,0024,0524,15-0,10 -0,4% ----28,1524,059 27-5
19-06-26 960,0017,8518,81-0,96 -5,1% 0,10--25,1017,857 27-5
19-06-26 980,0013,0014,43-1,43 -9,9% ----21,0013,006 27-5
19-06-26 1.000,0010,5010,76-0,26 -2,4% ----15,2510,2030 17:27
19-06-26 1.100,002,562,42+0,14 +5,8% ----3,802,5614 27-5
19-06-26 1.200,001,150,49-- -- ----1,151,151 26-5
19-06-26 1.300,000,600,10-- -- ----0,600,601 26-5
19-06-26 1.400,00--0,02-- -- --------0 --
19-06-26 1.450,000,220,01-- -- ----0,220,221 26-5
19-06-26 1.500,000,100,18-- -- ----0,100,101 25-5
19-06-26 1.550,000,170,15+0,02 +13,3% ----0,250,173 26-5
19-06-2611.600,000,110,11-- -- ----0,110,111 18-5
19-06-26 1.650,00--0,10-- -- --------0 --
17-07-26 400,00--495,71-- -- --------0 --
17-07-26 450,00--446,33-- -- --------0 --
17-07-26 520,00361,89377,39-- -- ----361,89361,891 11-5
17-07-26 560,00307,00338,19-- -- ----307,00307,001 7-5
17-07-262600,00236,55299,31+0,19 +0,1% ----242,40236,552 28-4
17-07-26 640,00--260,81-- -- --------0 --
17-07-26 660,00227,88241,84-- -- ----227,88227,881 21-5
17-07-26 680,00199,81223,24-- -- ----199,81199,744 8-5
17-07-26 700,00210,18204,91-- -- ----210,18209,602 26-5
17-07-26 720,00177,08187,25-- -- ----177,08177,082 21-5
17-07-26 740,00173,76169,71-- -- ----173,76173,761 26-5
17-07-26 760,00134,38153,48-- -- ----134,38134,381 7-5
17-07-26 780,00140,56137,42-- -- ----140,56140,561 26-5
17-07-26 800,00126,46122,61-- -- ----127,75123,006 26-5
17-07-26 820,00116,43108,00+8,43 +7,8% ----117,05116,304 27-5
17-07-26 840,0091,0095,21-- -- ----91,0091,003 22-5
17-07-26 860,0095,8982,77+13,12 +15,9% ----95,8995,891 27-5
17-07-26 880,0083,9472,08+11,86 +16,5% ----83,9483,941 27-5
17-07-26 900,0063,8161,97-- -- ----64,8263,812 26-5
17-07-26 920,0061,5053,14+8,36 +15,7% ----64,0061,502 27-5
17-07-26 940,0047,7845,35-- -- ----47,7847,157 26-5
17-07-26 960,0038,5038,34+0,16 +0,4% ----38,5038,501 27-5
17-07-26 980,00--32,83-- -- --------0 --
17-07-26 1.000,0030,0727,58-- -- ----30,0730,071 26-5
17-07-26 1.100,0015,8511,60+4,25 +36,6% ----15,8514,0518 27-5
17-07-26 1.200,005,905,10-- -- ----5,905,901 26-5
17-07-26 1.300,002,882,70-- -- ----2,952,882 26-5
17-07-26 1.400,001,701,72-0,02 -1,2% ----1,701,7010 27-5
17-07-26 1.450,001,051,09-- -- ----1,060,914 20-5
17-07-26 1.500,000,640,71-- -- ----0,640,647 20-5
17-07-2631.550,001,020,45+0,33 +73,3% ----1,020,984 26-5
17-07-26 1.600,00--0,27-- -- --------0 --
17-07-26 1.650,001,000,18-- -- ----1,001,001 22-5
21-08-26 400,00--498,08-- -- --------0 --
21-08-26 450,00--449,35-- -- --------0 --
21-08-26 500,00--400,96-- -- --------0 --
21-08-26 560,00--343,42-- -- --------0 --
21-08-26 600,00--305,83-- -- --------0 --
21-08-26 640,00--269,39-- -- --------0 --
21-08-26 680,00221,23234,73-- -- ----221,23221,231 21-5
21-08-26 720,00206,53201,92-- -- ----206,53205,722 26-5
21-08-26 740,00176,75186,36-- -- ----176,75176,752 21-5
21-08-26 760,00174,16171,44-- -- ----174,16174,161 26-5
21-08-26 780,00--156,78-- -- --------0 --
21-08-26 800,00145,71143,35-- -- ----145,71145,711 26-5
21-08-26 820,00133,11130,63-- -- ----133,11133,111 26-5
21-08-26 840,00126,47118,62+7,85 +6,6% ----127,21126,474 27-5
21-08-26 860,00--107,72-- -- --------0 --
21-08-26 880,00--97,31-- -- --------0 --
21-08-26 900,0095,0887,73-- -- ----95,0895,082 25-5
21-08-26 920,0081,5078,94-- -- ----81,5081,501 26-5
21-08-26 940,00--70,96-- -- --------0 --
21-08-26 960,0063,0063,67-- -- ----63,0063,001 26-5
21-08-26 980,00--56,89-- -- --------0 --
21-08-26 1.000,0058,0050,89+7,11 +14,0% ----58,0058,002 27-5
21-08-26 1.100,0030,5029,14-- -- ----30,5030,501 26-5
21-08-26 1.200,00--16,69-- -- --------0 --
18-09-26 160,00397,63735,12-337,49 -45,9% ----397,63397,6317 9-12
18-09-26 180,00343,69715,46-371,77 -52,0% ----343,69343,691 13-11
18-09-26 200,00421,50695,83-- -- ----421,50421,501 6-1
18-09-26 220,00--676,25-- -- --------0 --
18-09-26 240,00--656,63-- -- --------0 --
18-09-26 250,00--646,86-- -- --------0 --
18-09-26 300,00232,68597,87-365,19 -61,1% ----232,68232,681 13-11
18-09-26 340,00421,11558,58-- -- ----421,11421,111 14-4
18-09-26 350,00402,00548,78-- -- ----402,00402,001 13-4
18-09-26 360,00175,08538,99-363,91 -67,5% ----175,08174,403 31-12
18-09-26 380,00192,85519,31-- -- ----192,98192,853 2-1
18-09-26 400,00475,50499,88-- -- ----475,50475,5010 21-5
18-09-26 420,00307,76480,49-- -- ----307,76301,672 21-1
18-09-26 440,00252,50461,17-- -- ----252,50252,502 3-3
18-09-26 460,00406,25441,87-- -- ----406,25406,251 20-5
18-09-26 480,00271,04422,69-- -- ----271,04271,041 26-2
18-09-26 500,00380,70403,60-- -- ----380,70380,338 12-5
18-09-26 550,00311,97356,39-- -- ----311,97311,971 13-5
18-09-26 600,00291,80310,63-- -- ----292,60291,802 7-5
18-09-2649650,00282,26266,88+0,31 +0,1% ----282,26282,261 25-5
18-09-26 700,00176,00225,94-- -- ----176,00176,004 19-5
18-09-26 750,00160,50188,40-- -- ----160,50160,5012 20-5
18-09-26 800,00158,61154,90-- -- ----163,00158,612 26-5
18-09-26 850,00138,20125,74+12,46 +9,9% ----138,20133,708 27-5
18-09-26 900,0097,10100,68-3,58 -3,6% ----106,6497,1012 27-5
18-09-26 950,0084,4380,15-- -- ----84,4384,431 26-5
18-09-26 1.000,0066,1063,40+2,70 +4,3% ----66,1066,104 27-5
18-09-26 1.100,0038,5439,47-- -- ----38,5438,541 26-5
18-09-26 1.200,0023,1524,40-- -- ----23,1523,151 22-5
18-09-26 1.400,008,0010,18-- -- ----8,008,001 18-5
18-09-26 1.600,005,205,19-- -- ----5,205,202 25-5
18-12-26 180,00--717,80-- -- --------0 --
18-12-26 200,00509,50698,29-- -- ----509,50509,505 21-1
18-12-26 220,00672,81678,77-- -- ----672,81672,769 14-5
18-12-26 240,00521,15659,26-- -- ----521,15521,151 14-4
18-12-26 250,00642,96649,51-- -- ----642,96642,9610 14-5
18-12-26 280,00584,26620,56-- -- ----584,52584,2615 20-5
18-12-26 300,00382,42601,31-- -- ----382,88382,422 7-4
18-12-26 350,00520,50553,25-- -- ----520,50520,501 24-4
18-12-26 380,00519,25524,87-- -- ----519,25518,1726 14-5
18-12-26 400,00472,15505,93-- -- ----472,15471,252 24-4
18-12-26 420,00441,22487,18-- -- ----441,29441,223 22-4
18-12-26 440,00404,00468,63-- -- ----404,00404,001 30-4
18-12-26 450,00435,44459,33-- -- ----435,44433,542 18-5
18-12-26 460,00247,00450,08-- -- ----247,00247,004 3-3
18-12-26 480,00398,00431,73-- -- ----398,00398,001 15-5
18-12-26 500,00436,63413,78+22,85 +5,5% ----436,63415,2750 27-5
18-12-26 550,00383,61369,67+13,94 +3,8% ----383,61383,6110 27-5
18-12-26 600,00349,33327,88+21,45 +6,5% ----349,33329,2750 27-5
18-12-26 650,00295,40288,69+6,71 +2,3% ----295,40295,402 27-5
18-12-26268700,00257,00252,35+0,35 +0,1% ----257,00250,004 26-5
18-12-26326750,00225,25218,42+0,79 +0,4% ----225,25225,252 27-5
18-12-26 800,00192,70188,35-- -- ----197,94192,702 26-5
18-12-26 850,00172,00161,61+10,39 +6,4% ----176,40172,003 27-5
18-12-26 900,00145,00137,64+7,36 +5,3% ----145,00145,005 27-5
18-12-26 950,00127,74117,34+10,40 +8,9% ----127,74127,741 27-5
18-12-26 1.000,0097,6599,19-1,54 -1,6% ----105,1297,6516 27-5
18-12-26 1.100,0072,7071,75-- -- ----74,2072,5016 26-5
18-12-26 1.200,0053,5052,11-- -- ----54,5051,8011 26-5
18-12-26 1.400,0030,0027,23-- -- ----30,0030,001 25-5
18-12-26 1.600,0015,4015,40-- -- ----15,4015,401 26-5
19-03-27 250,00640,01652,23-- -- ----640,01640,011 21-5
19-03-27 300,00--604,77-- -- --------0 --
19-03-27 350,00518,00557,39-- -- ----518,00518,001 24-4
19-03-27 400,00433,55511,43-- -- ----433,55433,551 30-4
19-03-27 460,00427,25457,89-- -- ----427,25427,2510 27-4
19-03-27 480,00402,70440,55-- -- ----402,70402,7010 7-5
19-03-27 500,00389,71423,53-- -- ----389,97389,7115 20-5
19-03-27 550,00349,42382,18-- -- ----349,44349,427 20-5
19-03-27 600,00224,95343,25-- -- ----224,95224,953 13-4
19-03-27 650,00254,90306,71-- -- ----254,90254,901 28-4
19-03-27 700,00251,00272,71-- -- ----251,00251,001 15-5
19-03-27 750,00261,00241,60+19,40 +8,0% ----261,00261,001 27-5
19-03-27 800,00214,42213,34+1,08 +0,5% ----231,00214,422 27-5
19-03-27 850,00202,89187,96+14,93 +7,9% ----202,89202,8911 27-5
19-03-27 900,00158,45165,27-- -- ----158,45158,453 22-5
19-03-27 950,00157,94145,70+12,24 +8,4% ----157,94157,9411 27-5
19-03-27 1.000,00106,99127,42-- -- ----107,48106,7937 20-5
19-03-27 1.100,0071,2098,31-- -- ----71,2271,1810 19-5
19-03-27 1.200,0082,8276,19+6,63 +8,7% ----84,0982,823 27-5
19-03-27 1.400,0045,0046,05-1,05 -2,3% ----45,0045,001 27-5
19-03-27 1.600,0028,0029,03-- -- ----28,0528,0020 26-5
18-06-2760200,00667,38700,91+1,81 +0,3% ----667,94667,3820 20-5
18-06-27 240,00630,24663,07-- -- ----630,24630,2410 20-5
18-06-27 250,00635,00653,63-- -- ----635,00635,001 7-5
18-06-27 300,00603,25607,00-- -- ----603,25603,256 14-5
18-06-2710350,00556,50561,18+1,38 +0,2% ----556,50556,501 14-5
18-06-27 400,00478,03516,93-- -- ----480,37478,032 18-5
18-06-27 450,00435,35473,78-- -- ----435,35435,351 13-5
18-06-27 500,00452,90432,66+20,24 +4,7% ----452,90452,901 27-5
18-06-27 600,00375,65356,60+19,05 +5,3% ----375,65375,652 27-5
18-06-27 700,00307,85289,42+18,43 +6,4% ----307,85307,851 27-5
18-06-27 800,00234,92233,03-- -- ----234,92234,921 26-5
18-06-27 900,00195,76186,81+8,95 +4,8% 145,00--195,76195,762 27-5
18-06-27 1.000,00154,25149,29+4,96 +3,3% ----155,80154,256 27-5
18-06-27 1.200,00103,0096,03+6,97 +7,3% ----107,20102,204 27-5
18-06-27 1.400,0064,2562,49-- -- ----64,2564,255 26-5
18-06-27 1.600,0040,7041,63-- -- ----40,7040,7010 26-5
18-06-27 2.000,0021,7021,08-- -- ----21,7021,704 25-5
17-12-27 200,00705,25703,88-- -- ----705,25705,251 14-5
17-12-27 240,00622,25667,43-- -- ----622,25622,251 18-5
17-12-27 250,00618,50658,46-- -- ----618,50618,501 24-4
17-12-27 280,00428,60631,94-- -- ----429,75428,604 16-1
17-12-27 300,00419,00614,36-- -- ----419,00419,001 19-1
17-12-27 350,00410,85571,53-- -- ----410,85410,851 9-4
17-12-27 400,00543,50529,92+13,58 +2,6% ----543,50543,501 27-5
17-12-27 450,00469,46490,26-- -- ----469,46469,461 12-5
17-12-27 500,00475,00452,25+22,75 +5,0% ----475,00475,001 27-5
17-12-27 550,00430,34416,51-- -- ----430,34430,341 25-5
17-12-27 600,00335,24382,59-- -- ----335,24335,241 19-5
17-12-27 700,00317,80322,39-- -- ----317,80317,5011 22-5
17-12-27 800,00285,00269,83+15,17 +5,6% ----285,00285,001 27-5
17-12-27 900,00234,90226,60-- -- ----234,90234,902 25-5
17-12-27 1.000,00197,76190,03+7,73 +4,1% ----197,76197,762 27-5
17-12-27 1.200,00131,40135,72-- -- ----131,40131,405 22-5
17-12-27 1.400,0094,0797,46-- -- ----94,0794,073 22-5
17-12-27 1.600,0073,1571,86-- -- ----73,1573,152 25-5
17-12-27 2.000,0043,0039,87+3,13 +7,9% ----43,0043,001 27-5
15-12-28 150,00471,75752,59-- -- ----471,75471,751 14-1
15-12-28 200,00246,36711,42-465,06 -65,4% ----246,36246,361 5-9
15-12-28 250,00649,00670,26-- -- ----649,00649,002 12-5
15-12-28 280,00--646,33-- -- --------0 --
15-12-28 300,00625,00631,18-- -- ----625,00625,002 22-5
15-12-28 350,00--593,88-- -- --------0 --
15-12-28 400,00204,10557,20-353,10 -63,4% ----204,10204,102 20-11
15-12-28 450,00476,70522,24-- -- ----476,70476,701 22-4
15-12-28 500,00505,00488,99+16,01 +3,3% ----505,00505,001 27-5
15-12-28 550,00405,68457,66-- -- ----405,68405,682 19-5
15-12-28 600,00394,00428,72-- -- ----394,00394,001 8-5
15-12-28 700,00380,00375,26-- -- ----380,00380,001 22-5
15-12-28 800,00315,73329,64-- -- ----315,73315,734 21-5
15-12-28 900,00289,50288,91-- -- ----293,87289,506 26-5
15-12-28 1.000,00259,68256,79-- -- ----259,72259,1216 26-5
15-12-28 1.200,00201,85197,17-- -- ----201,85201,853 25-5
15-12-28 1.400,00158,50155,24-- -- ----158,92158,504 25-5
15-12-28 1.600,00114,73122,98-- -- ----115,56114,7310 21-5
15-12-28 2.000,0087,2787,83-- -- ----88,0086,0040 26-5
21-12-29 150,00586,95760,46-- -- ----586,95586,646 24-2
21-12-291200,00381,00720,57+0,79 +0,1% ----381,00381,001 6-10
21-12-29 250,00234,18682,97-448,79 -65,7% ----234,18234,181 10-9
21-12-29 280,00393,00661,22-- -- ----393,00393,003 31-3
21-12-29 300,00644,00646,98-- -- ----644,00644,001 14-5
21-12-29 350,00252,61617,38-364,77 -59,1% ----252,61252,613 16-12
21-12-29 400,00477,38579,89-- -- ----477,38477,381 17-4
21-12-29 450,00375,00548,89-- -- ----375,00375,003 29-1
21-12-29 500,00489,00519,10-- -- ----489,00489,003 6-5
21-12-29 550,00452,00491,13-- -- ----452,00452,002 27-4
21-12-29 600,00462,00464,77-- -- ----462,00462,001 22-5
21-12-2913700,00372,00415,91-1,08 -0,3% ----372,00372,001 13-5
21-12-29 800,00352,00372,56-- -- ----352,00352,001 21-5
21-12-29 900,00341,75338,33+3,42 +1,0% ----341,75341,751 27-5
21-12-29 1.000,00263,00305,40-- -- ----263,00262,002 19-5
21-12-29 1.200,00222,94246,33-- -- ----222,94222,941 11-5
21-12-29 1.400,00--204,30-- -- --------0 --
21-12-29 1.600,00--171,12-- -- --------0 --
21-12-29 2.000,00114,73124,36-- -- ----114,73114,731 14-5
20-12-30 250,00--693,28-- -- --------0 --
20-12-30 300,00--660,24-- -- --------0 --
20-12-30 350,00--628,78-- -- --------0 --
20-12-30 400,00--598,93-- -- --------0 --
20-12-30 450,00273,84570,54-- -- ----273,84273,842 5-1
20-12-30 500,00553,15543,55-- -- ----553,15552,282 26-5
20-12-30 600,00459,00494,07-- -- ----459,00459,003 8-5
20-12-30 700,00391,39449,49-- -- ----391,39391,392 4-5
20-12-30 800,00382,45409,63-- -- --442,00382,45382,452 18-5
20-12-30 900,00375,00374,06-- -- ----375,00375,001 22-5
20-12-30 1.000,00345,75342,32+3,43 +1,0% ----345,75345,751 27-5
20-12-30 1.200,00296,91290,08+6,83 +2,4% ----297,45296,9120 27-5
20-12-30 1.400,00253,91248,30+5,61 +2,3% ----254,45253,9120 27-5
20-12-30 1.600,00197,75214,36-- -- ----198,00197,752 21-5
20-12-30 2.000,00163,15163,41-- -- ----163,15162,282 26-5
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?