Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 687,60709,80-22,20 -3,1% 692,20680,6049.69612:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-1-2026)
Totaal volume 603 (381 Calls, 222 Puts)
Totaal open interest bij opening 2.448 (1.037 Calls, 1.411 Puts)
Call / Put ratio 1,72
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 200,00--499,30-- -- --------0 --
20-02-26 220,00--479,32-- -- --------0 --
20-02-26 240,00--459,35-- -- --------0 --
20-02-26 250,00--449,37-- -- --------0 --
20-02-26 280,00--419,41-- -- --------0 --
20-02-26 300,00--399,44-- -- --------0 --
20-02-26 320,00--379,47-- -- --------0 --
20-02-26 340,00--359,51-- -- --------0 --
20-02-26 360,00--339,55-- -- --------0 --
20-02-26 380,00--319,62-- -- --------0 --
20-02-26 400,00225,45299,73-- -- ----225,45225,451 7-1
20-02-26 410,00--289,81-- -- --------0 --
20-02-26 420,0099,44279,92-180,48 -64,5% ----99,4499,441 23-12
20-02-26 430,0090,76270,05-179,29 -66,4% ----90,7690,761 29-12
20-02-26 440,00179,15260,20-- -- ----179,15179,151 14-1
20-02-26 450,00227,05250,37-- -- ----227,05227,051 15-1
20-02-26 460,00171,30240,50-- -- ----171,30171,301 7-1
20-02-26 470,00148,87230,61-- -- ----148,87146,585 14-1
20-02-26 480,00245,93220,71-- -- ----245,93245,931 28-1
20-02-26 490,00140,59210,81-- -- ----140,59140,591 7-1
20-02-26 500,00245,00200,93-- -- ----245,00245,003 28-1
20-02-26 520,00188,32181,18+7,14 +3,9% ----188,32188,321 30-1
20-02-26 540,00188,00161,51-- -- ----188,00181,003 27-1
20-02-26 560,00165,14141,96-- -- ----165,14165,141 27-1
20-02-26 580,00131,15122,69+8,46 +6,9% ----131,15128,502 30-1
20-02-26 600,00119,00103,92-- -- ----119,00119,001 29-1
20-02-26 620,0079,3885,92-- -- ----90,2479,386 29-1
20-02-26 640,0077,3569,16-- -- ----77,3577,351 29-1
20-02-26 660,0057,3053,98+3,32 +6,2% ----57,3057,301 30-1
20-02-26 680,0054,6040,79-- -- ----54,6054,5914 29-1
20-02-26 700,0034,5029,61+4,89 +16,5% ----34,5034,504 30-1
20-02-26 720,0021,5521,00+0,55 +2,6% --35,0026,2521,2571 30-1
20-02-26 740,0014,5514,550,00 0,0% ----18,0014,5565 30-1
20-02-2681760,009,709,84+1,18 +12,0% ----12,509,5015 30-1
20-02-2641780,006,806,55+0,68 +10,4% --6,908,056,8014 30-1
20-02-26 800,004,404,32+0,08 +1,9% ----5,704,3015 30-1
20-02-26 840,001,681,77-0,09 -5,1% 1,592,022,051,6817 30-1
20-02-26 880,001,140,60+0,54 +90,0% ----1,141,141 30-1
20-03-26 140,00--559,47-- -- --------0 --
20-03-26 160,00--539,54-- -- --------0 --
20-03-26 180,00--519,60-- -- --------0 --
20-03-26 200,00362,60499,67-- -- ----362,60362,601 2-1
20-03-26 220,00--479,74-- -- --------0 --
20-03-26 240,00378,00459,83-- -- ----378,00378,001 9-1
20-03-26 250,00--449,87-- -- --------0 --
20-03-26 260,00--439,92-- -- --------0 --
20-03-26 280,00--420,05-- -- --------0 --
20-03-26 300,00413,48400,22+13,26 +3,3% ----413,48412,2010 30-1
20-03-26 320,00--380,42-- -- --------0 --
20-03-26 340,00344,29360,71-- -- ----344,29344,253 16-1
20-03-26 350,00370,45350,78-- -- ----370,45370,453 29-1
20-03-26 360,00223,57340,91-- -- ----223,57223,571 5-1
20-03-26 380,00329,00321,29-- -- ----329,00329,001 20-1
20-03-26 400,00312,70301,52-- -- ----312,70312,701 23-1
20-03-26 420,00205,50281,92-- -- ----205,50205,501 6-1
20-03-26 440,00246,44262,42-- -- ----246,49246,348 16-1
20-03-26 450,00258,17252,64-- -- ----258,17258,171 19-1
20-03-26301460,00252,00242,89+10,72 +4,4% ----252,00251,002 30-1
20-03-26 470,00--233,19-- -- --------0 --
20-03-26 480,00219,23223,54-- -- ----219,23219,232 23-1
20-03-26 490,00201,00213,96-- -- ----201,00201,001 15-1
20-03-26 500,00229,38204,36-- -- ----229,38229,381 28-1
20-03-26 520,00189,50185,46-- -- ----189,50189,504 20-1
20-03-26 540,00195,66166,89-- -- ----195,66195,661 28-1
20-03-26 550,00166,50157,62+8,88 +5,6% ----166,50166,5011 30-1
20-03-26 560,00161,00148,84-- -- ----161,00161,001 27-1
20-03-26 580,00139,05131,53+7,52 +5,7% ----139,05139,051 30-1
20-03-26313600,00119,00114,87+8,53 +7,4% ----119,00119,002 30-1
20-03-26 620,0093,0098,67-- -- ----95,0093,006 29-1
20-03-26 640,0079,3884,26-- -- ----99,0079,388 29-1
20-03-26 650,0084,0077,91+6,09 +7,8% ----84,0084,001 30-1
20-03-26 660,0099,1171,36-- -- ----99,1199,112 28-1
20-03-26 680,0063,5759,65+3,92 +6,6% --91,5063,5763,571 30-1
20-03-26 700,0057,8549,05-- -- ----57,8557,854 29-1
20-03-26 720,0043,6040,16+3,44 +8,6% --60,0043,6043,601 30-1
20-03-2644740,0034,4632,55+3,70 +11,4% ----35,9534,134 30-1
20-03-2661760,0028,5026,32+2,98 +11,3% ----28,7528,503 30-1
20-03-26 780,0027,3520,99-- -- ----27,8527,353 29-1
20-03-26 800,0019,7516,68+3,07 +18,4% ----19,7519,751 30-1
20-03-26 840,0011,5010,44+1,06 +10,2% ----11,5011,501 30-1
20-03-26 880,007,456,55+0,90 +13,7% ----7,806,8014 30-1
20-03-26 900,005,405,25+0,15 +2,9% ----5,405,401 30-1
20-03-26 920,005,284,19-- -- ----5,455,282 29-1
20-03-26 1.000,001,802,20-- -- ----1,801,801 29-1
20-03-26 1.200,000,640,12-- -- ----0,640,6420 26-1
17-04-26 250,00--451,14-- -- 455,60459,60----0 --
17-04-26 300,00--401,76-- -- --------0 --
17-04-26 350,00--352,58-- -- --------0 --
17-04-26 400,00--303,69-- -- --------0 --
17-04-26 420,00--284,23-- -- --------0 --
17-04-26 440,00--264,86-- -- --------0 --
17-04-26 460,00--245,59-- -- --------0 --
17-04-26 480,00--226,59-- -- --------0 --
17-04-26 500,00--207,74-- -- --------0 --
17-04-26 520,00--189,39-- -- --------0 --
17-04-26 560,00--154,15-- -- --------0 --
17-04-26 580,00--137,64-- -- --------0 --
17-04-26 600,00--122,23-- -- --------0 --
17-04-26 620,00131,54107,38-- -- ----131,54131,541 22-1
17-04-26 640,00108,0293,84-- -- ----108,02108,021 27-1
17-04-262660,0087,0781,29+6,61 +8,1% ----91,5087,072 26-1
17-04-26 680,0080,0069,93-- -- ----80,0080,0015 29-1
17-04-26 700,0068,1560,14-- -- ----68,1568,102 28-1
17-04-26 720,0054,0051,03-- -- ----67,0054,004 28-1
17-04-264740,0046,5342,93+4,02 +9,4% ----48,6046,532 30-1
17-04-26 760,0039,3336,43+2,90 +8,0% 36,5538,2040,9339,332 30-1
17-04-26 780,0034,3930,30+4,09 +13,5% ----34,3934,391 30-1
17-04-26 800,0028,8225,42+3,40 +13,4% 25,3526,6028,8228,821 30-1
17-04-26 840,0022,0017,59-- -- ----22,0022,002 29-1
17-04-26 880,0015,9411,79-- -- ----19,3515,942 28-1
17-04-26 920,008,507,90-- -- ----8,508,503 29-1
19-06-26 140,00355,19560,82-205,63 -36,7% ----355,19355,116 25-9
19-06-26 160,00--541,07-- -- --------0 --
19-06-26 180,00338,94521,35-182,41 -35,0% ----338,94338,941 31-12
19-06-26 200,00214,12501,65-287,53 -57,3% ----214,54214,0457 2-9
19-06-26 220,00204,00481,95-277,95 -57,7% ----204,00204,001 19-8
19-06-2621240,00263,36462,35+10,77 +2,3% ----263,36263,361 3-12
19-06-26 250,00276,11452,55-176,44 -39,0% ----276,11276,115 13-11
19-06-26 280,00213,00423,22-210,22 -49,7% 427,55431,55213,00213,001 18-9
19-06-26 300,00322,75403,70-- -- ----322,75322,751 6-1
19-06-26 320,00359,33384,24-- -- ----359,82359,3315 16-1
19-06-26 340,00--364,83-- -- --------0 --
19-06-26 350,00315,51355,18-- -- ----315,51315,516 15-1
19-06-26 360,00318,00345,53-- -- ----318,00318,001 15-1
19-06-26 380,00187,00326,27-139,27 -42,7% ----187,00187,002 13-10
19-06-26 400,00312,00307,20-- -- ----312,00312,001 20-1
19-06-26 420,00276,75288,29-- -- ----276,75276,752 19-1
19-06-26 440,00200,33269,53-- -- ----200,33200,332 7-1
19-06-26 450,00238,55260,30-- -- ----238,55238,555 16-1
19-06-26 460,00237,66251,15-- -- ----237,66237,661 19-1
19-06-26 480,00239,98233,14+6,84 +2,9% ----239,98239,981 30-1
19-06-26 500,00251,82215,48-- -- ----251,82251,821 28-1
19-06-26 550,00208,67174,10-- -- --250,00225,00208,672 28-1
19-06-26 600,00153,77137,22-- -- ----177,00153,772 28-1
19-06-26 650,00116,25105,56-- -- ----116,25113,003 28-1
19-06-26 700,0079,5079,56-- -- ----93,0079,5012 29-1
19-06-26 720,0079,0070,58+8,42 +11,9% ----79,0079,001 30-1
19-06-26 750,0061,5058,70+2,80 +4,8% ----61,5061,501 30-1
19-06-26 800,0048,7543,11+5,64 +13,1% ----48,7543,5516 30-1
19-06-26 850,0037,6031,30-- -- ----38,5037,608 29-1
19-06-2651900,0032,8722,95+1,65 +7,2% 22,6523,9532,8732,8712 28-1
19-06-26 1.000,0013,0512,10+0,95 +7,9% ----13,0513,051 30-1
19-06-26 1.200,004,794,17-- -- 3,644,424,794,7937 29-1
18-09-26 160,00397,63541,61-143,98 -26,6% ----397,63397,6317 9-12
18-09-26 180,00343,69522,06-178,37 -34,2% 526,50530,50343,69343,691 13-11
18-09-26 200,00421,50502,56-- -- ----421,50421,501 6-1
18-09-26 220,00--483,15-- -- --------0 --
18-09-26 240,00--463,77-- -- --------0 --
18-09-26 250,00--454,12-- -- --------0 --
18-09-26 300,00232,68406,26-173,58 -42,7% ----232,68232,681 13-11
18-09-26 340,00342,72368,40-- -- ----342,72342,722 15-1
18-09-26 350,00182,85359,00-176,15 -49,1% ----182,85182,803 31-12
18-09-26 360,00175,08365,76-190,68 -52,1% ----175,08174,403 31-12
18-09-26 380,00192,85331,25-- -- ----192,98192,853 2-1
18-09-26 400,00321,96312,91-- -- ----321,97321,725 21-1
18-09-26 420,00307,76294,96-- -- ----307,76301,672 21-1
18-09-26 440,00112,50277,41-164,91 -59,4% ----112,50111,002 19-12
18-09-26 460,00285,48260,14-- -- ----285,48285,482 27-1
18-09-26 480,00268,48243,51-- -- ----273,57268,486 27-1
18-09-26 500,00259,38227,26-- -- ----259,38259,382 28-1
18-09-26 550,00202,91189,31-- -- ----202,91202,911 29-1
18-09-26 600,00164,88155,60-- -- ----183,60164,882 28-1
18-09-26 650,00131,23126,34+4,89 +3,9% ----131,23131,231 30-1
18-09-26 700,00105,85101,72+4,13 +4,1% ----105,85105,851 30-1
18-09-26 750,0085,6480,97+4,67 +5,8% ----85,6485,641 30-1
18-09-26 800,0069,3264,22+5,10 +7,9% ----69,3269,321 30-1
18-09-26 850,0054,9750,86+4,11 +8,1% ----54,9754,971 30-1
18-09-26 900,0049,3940,04-- -- ----49,3949,392 28-1
18-09-26 1.000,0026,2525,05+1,20 +4,8% ----26,2526,252 30-1
18-09-26 1.200,0012,3010,51-- -- ----12,3012,202 23-1
18-12-26 180,00--523,88-- -- --------0 --
18-12-26 200,00509,50504,78-- -- ----509,50509,505 21-1
18-12-26 220,00--485,73-- -- --------0 --
18-12-26 240,00473,95466,77+7,18 +1,5% 471,20475,20473,95473,951 30-1
18-12-26 250,00306,00457,32-151,32 -33,1% ----306,00306,001 2-10
18-12-26 280,00352,00429,17-- -- ----352,00352,002 7-1
18-12-26 300,00230,25410,54-180,29 -43,9% ----230,25228,706 23-12
18-12-26 350,00220,00364,68-- -- ----220,00220,001 2-1
18-12-26 380,00--337,95-- -- --------0 --
18-12-26 400,00328,50320,55+7,95 +2,5% ----328,50328,506 30-1
18-12-26 420,00315,76303,44-- -- ----315,76309,722 21-1
18-12-26 440,00212,49286,81-- -- ----212,49201,732 6-1
18-12-26 450,00287,80278,71+9,09 +3,3% ----287,80287,801 30-1
18-12-26 460,00--270,68-- -- --------0 --
18-12-26 480,00259,83254,88-- -- ----259,83259,831 26-1
18-12-26 500,00248,30239,73+8,57 +3,6% ----248,30244,002 30-1
18-12-26 550,00204,50204,02-- -- ----227,85204,505 29-1
18-12-26 600,00178,50172,09+6,41 +3,7% ----178,50178,501 30-1
18-12-26 650,00141,10143,99-- -- 146,65150,25148,30141,1012 29-1
18-12-26 700,00125,50120,08+5,42 +4,5% ----130,00125,503 30-1
18-12-26 750,00106,9799,41-- -- ----106,97106,971 29-1
18-12-26 800,0086,6382,21+4,42 +5,4% --105,3086,6383,4515 30-1
18-12-26 850,0075,6868,16-- -- ----75,6875,681 29-1
18-12-26 900,0056,9756,19+0,78 +1,4% ----58,4056,9720 30-1
18-12-26 1.000,0040,0038,32-- -- ----47,8040,003 28-1
18-12-26 1.200,0019,3518,40+0,95 +5,2% ----20,0019,307 30-1
18-06-27 200,00517,20509,40+7,80 +1,5% ----517,20515,563 30-1
18-06-27 240,00459,25472,49-- -- ----459,25459,251 16-1
18-06-27 250,00471,16463,39-- -- ----471,16470,895 21-1
18-06-27 300,00405,50418,42-- -- ----405,50405,501 16-1
18-06-27 350,00351,00375,15-- -- ----351,00351,001 16-1
18-06-27 400,00222,82333,94-- -- ----222,82222,821 5-1
18-06-27 450,00319,14295,22-- -- ----319,14319,141 22-1
18-06-27 500,00185,10259,22-- -- 261,20268,20185,10185,101 6-1
18-06-27 600,00203,20196,44+6,76 +3,4% ----203,20201,893 30-1
18-06-27 700,00154,83147,21-- -- ----154,83154,831 28-1
18-06-27 800,00116,97109,69-- -- ----116,97116,971 29-1
18-06-27 900,0094,9581,97-- -- ----94,9594,9511 28-1
18-06-27 1.000,0072,0061,25-- -- 61,0063,9572,0072,002 28-1
18-06-27 1.200,0036,2534,77+1,48 +4,3% ----36,2536,251 30-1
18-06-27 1.600,0013,7013,71-0,01 -0,1% ----13,7013,701 30-1
17-12-27 200,00517,86513,30-- -- ----517,86517,455 26-1
17-12-27 240,00382,00477,64-- -- 480,65487,65382,00382,001 6-1
17-12-27 250,00455,00468,88-- -- ----455,00454,0010 16-1
17-12-27 280,00428,60442,98-- -- ----429,75428,604 16-1
17-12-27 300,00419,00426,02-- -- ----419,00419,001 19-1
17-12-27 350,00392,30385,12+7,18 +1,9% ----392,30392,302 30-1
17-12-27 400,00353,58346,54+7,04 +2,0% ----353,58353,581 30-1
17-12-27 450,00305,00309,65-- -- ----305,00303,004 19-1
17-12-27 500,00280,00277,15-- -- ----280,00280,001 19-1
17-12-27 550,00252,50246,24+6,26 +2,5% ----252,50252,501 30-1
17-12-2757600,00222,00218,38+7,87 +3,6% ----222,00222,005 21-1
17-12-27 700,00185,13170,73-- -- ----185,13185,131 29-1
17-12-27 800,00141,01134,14+6,87 +5,1% ----141,01141,011 30-1
17-12-27 900,00107,03104,89+2,14 +2,0% ----107,07106,9515 30-1
17-12-27 1.000,0088,0082,61+5,39 +6,5% ----88,0088,001 30-1
17-12-27 1.200,0053,0052,56-- -- ----53,0053,001 29-1
17-12-27 1.600,0027,2823,43-- -- 22,1026,1027,4027,286 28-1
15-12-28 150,00471,75563,87-- -- 559,65576,70471,75471,751 14-1
15-12-28 200,00246,36521,21-274,85 -52,7% ----246,36246,361 5-9
15-12-28 250,00--480,13-- -- --------0 --
15-12-28 280,00--456,44-- -- --------0 --
15-12-28 300,00459,00441,11-- -- ----459,00459,001 22-1
15-12-28 350,00--404,44-- -- --------0 --
15-12-28 400,00204,10370,33-166,23 -44,9% ----204,10204,102 20-11
15-12-28 450,00345,05338,49-- -- ----345,05345,051 21-1
15-12-28 500,00309,00309,13-- -- ----309,00309,001 23-1
15-12-28 550,00310,00281,81-- -- ----310,00310,001 28-1
15-12-28 600,00267,00256,75-- -- ----267,00267,005 29-1
15-12-28 700,00220,36212,61-- -- ----220,36220,361 23-1
15-12-28 800,00210,40176,30-- -- ----210,40210,401 28-1
15-12-28 900,00154,00146,07-- -- ----154,00154,0022 29-1
15-12-28 1.000,00134,78121,99-- -- ----134,78134,783 22-1
15-12-28 1.200,0095,1386,30-- -- ----95,1395,131 21-1
15-12-28 1.600,0050,4545,92-- -- ----51,4050,4510 27-1
21-12-29 150,00592,39570,01-- -- ----592,39592,391 22-1
21-12-29 200,00381,00529,92-148,92 -28,1% ----381,00381,001 6-10
21-12-29 250,00234,18491,97-257,79 -52,4% ----234,18234,181 10-9
21-12-29 280,00330,73470,34-139,61 -29,7% ----330,81330,732 10-12
21-12-29 300,00409,15456,36-- -- ----409,15409,151 15-1
21-12-29 350,00252,61422,99-170,38 -40,3% ----252,61252,613 16-12
21-12-29 400,00360,00391,94-- -- ----360,00360,001 15-1
21-12-29 450,00375,00362,93-- -- ----375,00375,003 29-1
21-12-29 500,00315,70336,03-- -- ----315,70315,705 15-1
21-12-29 550,00309,00310,89-- -- ----309,00309,001 20-1
21-12-29 600,00293,67287,68+5,99 +2,1% ----293,67293,672 30-1
21-12-29 700,00250,72246,35-- -- ----250,72250,722 29-1
21-12-29 800,00234,78211,31-- -- ----234,78234,786 28-1
21-12-2946900,00191,74182,16+6,23 +3,4% ----191,81191,7320 27-1
21-12-29 1.000,00159,98157,53-- -- ----159,98159,985 21-1
21-12-29 1.200,00117,50119,90-- -- ----117,50117,501 29-1
21-12-29 1.600,00--72,51-- -- --------0 --
20-12-30 250,00--500,94-- -- --------0 --
20-12-30 300,00--469,23-- -- --------0 --
20-12-30 350,00--438,47-- -- --------0 --
20-12-30 400,00--409,63-- -- --------0 --
20-12-30 450,00273,84382,87-- -- ----273,84273,842 5-1
20-12-30 500,00354,97357,82-- -- ----354,97354,973 20-1
20-12-30 600,00213,41314,15-- -- ----213,41210,005 5-1
20-12-30 700,00242,95275,18-- -- ----242,95242,953 15-1
20-12-30 800,00245,62241,75+3,87 +1,6% ----245,62245,622 30-1
20-12-3015900,00233,11212,49+6,38 +3,0% ----233,11233,111 22-1
20-12-30 1.000,00118,00188,17-- -- ----118,00116,0025 5-1
20-12-30 1.200,00168,00149,74-- -- ----168,00168,001 28-1
20-12-30 1.600,00--101,57-- -- --------0 --
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?