Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 722,20722,20-- -- 723,80697,00197.02417:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-3-2026)
Totaal volume 750 (411 Calls, 339 Puts)
Totaal open interest bij opening 4.034 (1.416 Calls, 2.618 Puts)
Call / Put ratio 1,21
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 140,00--568,70-- -- --------0 --
20-03-26 160,00--548,72-- -- --------0 --
20-03-26 180,00--528,73-- -- --------0 --
20-03-26 200,00362,60508,74-- -- ----362,60362,601 2-1
20-03-26 220,00--488,76-- -- --------0 --
20-03-26 240,00378,00468,77-- -- ----378,00378,001 9-1
20-03-26 250,00--458,78-- -- --------0 --
20-03-26 260,00--448,78-- -- --------0 --
20-03-26 280,00--428,80-- -- --------0 --
20-03-26 300,00393,64408,81-- -- ----394,41392,8615 10-2
20-03-26 320,00--388,83-- -- --------0 --
20-03-26 340,00344,29368,84-- -- ----344,29344,253 16-1
20-03-26 350,00370,45358,85-- -- 364,85368,85370,45370,453 29-1
20-03-26 360,00223,57348,86-- -- ----223,57223,571 5-1
20-03-26 380,00329,00328,87-- -- ----329,00329,001 20-1
20-03-26 400,00275,00308,89-- -- ----275,00275,001 3-3
20-03-26 420,00265,32288,91-- -- ----265,32265,321 17-2
20-03-26 440,00239,00268,93-- -- ----239,00239,001 3-3
20-03-26 450,00227,00258,94-- -- ----227,00227,0011 6-3
20-03-26 460,00208,50248,96-- -- ----208,50191,005 9-3
20-03-26 470,00216,00238,98-- -- ----216,00216,001 17-2
20-03-26 480,00225,42229,00-- -- ----225,42225,422 2-3
20-03-26 490,00201,00219,02-- -- ----201,00201,001 15-1
20-03-26 500,00205,86209,05-- -- ----206,15205,862 10-3
20-03-2616520,00168,92189,14-- -- ----168,92167,542 6-3
20-03-26 540,00147,15169,28-- -- ----147,15147,151 6-3
20-03-26 550,00174,17159,40+14,77 +9,3% ----174,17153,3418 16:10
20-03-26 560,0096,06149,53-- -- ----96,0696,061 9-3
20-03-26 580,00126,13129,97-3,84 -3,0% 136,25140,05126,13126,131 09:53
20-03-26 600,00125,17110,94+14,23 +12,8% ----125,17124,5317 16:10
20-03-26 610,00--101,36-- -- --------0 --
20-03-26 620,00119,0092,09-- -- ----119,00119,001 5-3
20-03-26 630,0040,0083,33-- -- ----40,0040,001 9-3
20-03-26 640,0048,4074,07-- -- ----53,0548,154 6-3
20-03-26 650,0062,7565,52-- -- 70,3074,1062,7559,204 10-3
20-03-26 660,0031,1557,72-- -- ----31,1528,004 9-3
20-03-26 670,0052,0349,92+2,11 +4,2% ----52,0352,031 14:11
20-03-26 680,0040,1342,85-- -- ----40,1336,7813 10-3
20-03-26 690,0028,0036,52-- -- ----29,7022,204 6-3
20-03-26 700,0032,5030,58+1,92 +6,3% 5,00--35,0030,6014 17:12
20-03-26 710,0025,9025,00+0,90 +3,6% ----26,0022,5510 13:28
20-03-26 720,0024,5520,58+3,97 +19,3% ----26,0017,3545 16:13
20-03-2616730,0020,3316,56+3,77 +22,8% 18,1019,9520,3314,004 15:17
20-03-26 740,0015,1512,99+2,16 +16,6% ----17,2011,0019 16:22
20-03-26 750,0010,5010,15+0,35 +3,4% ----12,758,0019 17:02
20-03-26 760,009,007,97+1,03 +12,9% ----9,707,0012 16:27
20-03-26 770,007,506,08+1,42 +23,4% ----7,504,258 16:12
20-03-26 780,004,954,29+0,66 +15,4% ----6,203,2513 16:34
20-03-26185800,003,002,56+0,44 +17,2% 2,413,053,201,557 15:36
20-03-26 840,000,890,890,00 0,0% --1,000,900,894 15:48
20-03-26 880,000,500,25-- -- ----0,500,501 6-3
20-03-26 900,000,140,14-- -- ----0,140,141 9-3
20-03-26113920,000,060,08-- -- ----0,060,061 9-3
20-03-26 1.000,000,520,02-- -- ----0,520,522 24-2
20-03-263351.200,000,300,01-- -- ----0,300,2520 9-2
17-04-26 250,00--459,81-- -- --------0 --
17-04-26 300,00--409,91-- -- --------0 --
17-04-26 350,00--360,15-- -- --------0 --
17-04-26 400,00--310,46-- -- --------0 --
17-04-26 420,00265,95290,65-- -- ----265,95265,952 17-2
17-04-26 440,00249,70271,04-- -- ----249,70249,701 6-2
17-04-26 460,00277,98251,43-- -- ----277,98277,981 24-2
17-04-26 480,00230,66231,93-- -- ----230,66230,661 20-2
17-04-26 500,00209,70212,42-- -- ----209,70209,701 10-3
17-04-26 520,00190,26193,24-- -- ----190,26190,261 10-3
17-04-26 540,00153,45174,47-- -- 180,60184,60153,45153,451 6-3
17-04-26 560,00150,19155,88-5,69 -3,7% ----150,19150,191 10:01
17-04-26 580,00144,50137,73-- -- ----144,50144,501 6-3
17-04-26 600,00117,18120,53-3,35 -2,8% ----117,18117,181 09:53
17-04-26 620,00100,95104,36-- -- ----100,95100,951 10-3
17-04-26 640,0089,0088,93+0,07 +0,1% ----89,0081,002 11:54
17-04-26 660,0077,6374,56+3,07 +4,1% 69,00--77,6377,631 14:02
17-04-26 680,0059,0061,78-2,78 -4,5% ----59,0059,001 09:06
17-04-26 700,0053,7550,42+3,33 +6,6% ----53,7548,809 14:39
17-04-26 720,0042,7540,29+2,46 +6,1% ----47,2539,1541 17:00
17-04-26 740,0033,8531,77+2,08 +6,5% ----33,8531,5014 16:44
17-04-26 760,0025,5024,58+0,92 +3,7% ----25,5022,7510 14:00
17-04-26 780,0021,0018,84+2,16 +11,5% ----21,0021,002 16:26
17-04-26 800,0016,0314,21+1,82 +12,8% 15,5516,6016,6016,037 15:32
17-04-26 840,008,207,95+0,25 +3,1% ----8,858,2021 16:45
17-04-26 880,003,904,28-- -- ----3,903,905 10-3
17-04-26 920,002,852,44+0,41 +16,8% 2,293,772,852,851 15:46
15-05-26 350,00--361,27-- -- --------0 --
15-05-26 400,00--312,75-- -- --------0 --
15-05-26 440,00--274,23-- -- --------0 --
15-05-26 450,00--264,72-- -- --------0 --
15-05-26 460,00--255,25-- -- --------0 --
15-05-26 480,00--236,30-- -- --------0 --
15-05-26 500,00--217,49-- -- --------0 --
15-05-26 520,00174,66199,19-- -- 204,90208,90174,66174,661 3-3
15-05-26 540,00--181,27-- -- --------0 --
15-05-26 560,00--163,95-- -- --------0 --
15-05-26 580,00152,07147,16-- -- 152,60156,45152,07152,071 23-2
15-05-26 600,00136,28131,33-- -- ----136,28135,382 4-3
15-05-26 620,00122,53116,03-- -- ----122,53122,442 4-3
15-05-26 640,0099,10101,77-- -- ----99,1099,101 10-3
15-05-26 660,0090,1588,92+1,23 +1,4% ----90,1589,857 13:26
15-05-2640680,0081,0876,53+4,55 +5,9% ----81,0877,859 14:55
15-05-26 700,0068,9065,93+2,97 +4,5% --74,0070,0068,902 16:55
15-05-26 720,0053,0056,05-- -- ----53,0053,003 10-3
15-05-26 740,0051,0347,14+3,89 +8,3% ----51,0351,031 15:32
15-05-26 760,0035,3539,37-- -- ----36,5535,352 10-3
15-05-26 780,0037,5032,66+4,84 +14,8% 33,00--37,5037,501 16:00
15-05-26 800,0025,5026,94-- -- ----25,5022,452 10-3
15-05-26 840,0019,4818,01+1,47 +8,2% ----19,4819,485 14:55
15-05-26 880,007,4511,91-- -- ----7,457,252 9-3
15-05-26 920,007,007,61-- -- ----7,006,953 10-3
19-06-26 140,00355,19569,26-214,07 -37,6% ----355,19355,116 25-9
19-06-26 160,00--549,36-- -- --------0 --
19-06-26 180,00338,94529,49-190,55 -36,0% ----338,94338,941 31-12
19-06-26 200,00513,70509,63-- -- ----513,70513,701 20-2
19-06-26 220,00204,00489,77-285,77 -58,3% ----204,00204,001 19-8
19-06-26 240,00263,36469,96-206,60 -44,0% ----263,36263,361 3-12
19-06-26 250,00276,11460,05-183,94 -40,0% ----276,11276,115 13-11
19-06-26 280,00213,00430,41-217,41 -50,5% ----213,00213,001 18-9
19-06-26 300,00322,75410,71-- -- 417,85421,85322,75322,751 6-1
19-06-26 320,00359,33391,05-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40371,53-- -- ----366,40366,401 18-2
19-06-26 350,00315,51361,80-- -- ----315,51315,516 15-1
19-06-26 360,00318,00352,07-- -- ----318,00318,001 15-1
19-06-26 380,00187,00332,75-145,75 -43,8% ----187,00187,002 13-10
19-06-26 400,00287,70314,28-- -- ----287,70287,701 3-3
19-06-26 420,00276,75294,60-- -- ----276,75276,752 19-1
19-06-26 440,00200,33275,94-- -- ----200,33200,332 7-1
19-06-26 450,00270,42266,62-- -- ----270,42270,421 2-2
19-06-26 460,00228,00257,81-- -- ----228,00228,001 6-3
19-06-26 480,00248,77239,31-- -- ----257,01246,458 24-2
19-06-26 500,00238,00220,96-- -- ----238,00238,001 5-3
19-06-26 550,00170,00178,18-- -- --250,00170,00170,002 10-3
19-06-26 600,00133,50139,00-- -- ----133,50133,502 10-3
19-06-26 650,00105,00105,36-0,36 -0,3% 109,35113,30105,00105,001 09:10
19-06-26 700,0081,0076,94+4,06 +5,3% ----83,0081,002 16:34
19-06-26 720,0061,0066,92-- -- ----63,0061,005 10-3
19-06-26 750,0053,5054,36-- -- ----53,5051,602 10-3
19-06-26238800,0025,5037,30-- -- ----25,5025,503 9-3
19-06-26 850,0022,0525,22-- -- 26,7528,3022,0522,052 10-3
19-06-26 900,0015,6016,97-- -- ----15,6015,402 10-3
19-06-26 1.000,008,007,55+0,45 +6,0% ----8,008,003 16:30
19-06-26 1.200,002,762,06-- -- ----2,762,765 23-2
19-06-26 1.400,00--0,37-- -- --2,00----0 --
18-09-26 160,00397,63549,88-152,25 -27,7% ----397,63397,6317 9-12
18-09-26 180,00343,69530,19-186,50 -35,2% ----343,69343,691 13-11
18-09-26 200,00421,50510,55-- -- ----421,50421,501 6-1
18-09-26 220,00--490,97-- -- --------0 --
18-09-26 240,00--471,54-- -- --------0 --
18-09-26 250,00--461,85-- -- --------0 --
18-09-26 300,00232,68413,85-181,17 -43,8% ----232,68232,681 13-11
18-09-26 340,00342,72376,86-- -- ----342,72342,722 15-1
18-09-26 350,00396,65366,77-- -- ----396,65396,651 25-2
18-09-26 360,00175,08357,56-182,48 -51,0% 364,75368,75175,08174,403 31-12
18-09-26 380,00192,85339,58-- -- ----192,98192,853 2-1
18-09-26 400,00300,50320,91-- -- ----300,50300,501 10-2
18-09-26 420,00307,76303,13-- -- ----307,76301,672 21-1
18-09-26 440,00252,50285,45-- -- ----252,50252,502 3-3
18-09-26 460,00240,90268,07-- -- ----240,90240,901 3-3
18-09-26 480,00271,04251,29-- -- ----271,04271,041 26-2
18-09-2622500,00204,00234,92-- -- 240,95244,95204,00204,001 3-3
18-09-26 550,00188,79196,24-- -- ----188,79188,792 10-3
18-09-26 600,00173,00161,35+11,65 +7,2% ----173,00156,0020 16:10
18-09-26 650,00140,00130,32+9,68 +7,4% ----140,00135,0018 16:12
18-09-26 700,00105,20103,63+1,57 +1,5% ----105,20102,502 13:40
18-09-26 750,0085,6081,13+4,47 +5,5% ----85,6085,603 16:27
18-09-26 800,0050,0563,20-- -- ----50,0548,254 9-3
18-09-26 850,0050,0048,64-- -- ----50,0050,007 4-3
18-09-26 900,0037,5036,75+0,75 +2,0% ----37,5035,352 12:06
18-09-26 1.000,0016,3821,59-- -- ----16,3816,381 9-3
18-09-26 1.200,007,357,52-- -- ----7,357,3513 3-3
18-09-26 1.400,00--3,19-- -- --------0 --
18-12-26 180,00--532,16-- -- --------0 --
18-12-26 200,00509,50513,05-- -- ----509,50509,505 21-1
18-12-26 220,00--494,46-- -- 500,75504,75----0 --
18-12-26 240,00473,95475,51-- -- ----473,95473,951 30-1
18-12-26 250,00442,31466,11-- -- ----442,31442,311 6-3
18-12-26 280,00352,00437,98-- -- ----352,00352,002 7-1
18-12-26 300,00392,20419,38-- -- ----392,20392,201 3-3
18-12-26 350,00340,00373,69-- -- 379,95383,95340,00337,756 3-3
18-12-26 380,00312,50347,08-- -- ----312,50312,504 3-3
18-12-26 400,00318,00329,68-- -- ----318,00318,006 13-2
18-12-26 420,00339,22312,57-- -- ----339,22339,221 26-2
18-12-26 440,00262,25295,97-- -- ----263,50261,804 3-3
18-12-26 450,00253,80287,77-- -- ----255,00253,805 3-3
18-12-26 460,00247,00279,72-- -- ----247,00247,004 3-3
18-12-26 480,00272,00263,89-- -- ----272,00272,004 4-3
18-12-26231500,00228,31248,61-- -- 254,20258,20228,31228,311 6-3
18-12-26 550,00190,00212,71-- -- ----214,60186,5013 6-3
18-12-26 600,00144,11179,81-- -- 184,50188,50144,11144,111 9-3
18-12-26 650,00155,35150,01+5,34 +3,6% 154,90158,80155,35144,0917 14:29
18-12-26 700,00119,00124,86-- -- ----120,00119,002 10-3
18-12-26 750,0099,25103,09-- -- ----99,2599,251 10-3
18-12-26 800,0080,2084,14-- -- --90,0080,2080,201 10-3
18-12-26 850,0075,0069,46+5,54 +8,0% ----75,0075,005 16:01
18-12-26 900,0052,7556,19-- -- ----53,5052,2510 10-3
18-12-26 1.000,0041,0037,15+3,85 +10,4% ----41,0036,854 16:10
18-12-26 1.200,0014,9516,23-- -- ----14,9514,951 10-3
18-12-26 1.400,008,807,97-- -- ----9,008,802 10-3
18-06-277200,00476,12517,70-- -- ----476,12476,121 5-2
18-06-272240,00459,25481,62-- -- ----459,25459,251 16-1
18-06-27 250,00471,16472,57-- -- ----471,16470,895 21-1
18-06-27 300,00405,50427,79-- -- ----405,50405,501 16-1
18-06-27 350,00367,00384,73-- -- ----367,00367,001 10-2
18-06-272400,00370,27343,66-- -- ----370,27370,271 26-2
18-06-27 450,00319,14304,95-- -- ----319,14319,141 22-1
18-06-27 500,00252,80268,95-- -- ----252,80252,801 16-2
18-06-27 600,00175,00206,10-- -- ----175,00175,001 9-3
18-06-27 700,00126,11155,48-- -- ----126,11126,111 9-3
18-06-27 800,00111,96116,68-- -- ----111,96111,961 10-3
18-06-27 900,0082,0586,97-- -- --100,1082,0582,051 10-3
18-06-27 1.000,0060,7564,75-- -- ----60,7560,757 10-3
18-06-27 1.200,0031,8036,05-- -- ----31,8031,801 3-3
18-06-27 1.600,0014,5012,58-- -- ----14,5014,5010 5-3
17-12-27 200,00517,86522,24-- -- ----517,86517,455 26-1
17-12-27 240,00382,00486,88-- -- ----382,00382,001 6-1
17-12-27 250,00448,51478,13-- -- ----448,51448,511 6-3
17-12-27 280,00428,60452,36-- -- ----429,75428,604 16-1
17-12-277300,00419,00435,55-- -- ----419,00419,001 19-1
17-12-27 350,00382,99394,94-- -- ----382,99382,991 17-2
17-12-27 400,00359,90356,76-- -- 361,90368,90359,90358,882 4-3
17-12-2764450,00288,50321,03-- -- ----288,50288,501 17-2
17-12-27 500,00291,61287,74-- -- ----292,08290,815 4-3
17-12-27 550,00264,00257,29+6,71 +2,6% ----264,00264,001 14:30
17-12-27 600,00218,00229,20-- -- ----218,00218,006 6-3
17-12-27 700,00178,09180,85-- -- ----178,09178,091 10-3
17-12-27 800,00139,60142,41-- -- ----139,60139,601 10-3
17-12-27 900,00109,99112,08-- -- ----109,99109,462 10-3
17-12-27 1.000,0069,0088,68-- -- ----69,0069,001 9-3
17-12-27 1.200,0055,5055,95-0,45 -0,8% ----55,5055,505 12:24
17-12-27121.600,0021,8224,17-- -- ----24,5021,822 6-3
15-12-28 150,00471,75571,81-- -- ----471,75471,751 14-1
15-12-28 200,00246,36530,22-283,86 -53,5% ----246,36246,361 5-9
15-12-28 250,00--490,31-- -- --------0 --
15-12-28 280,00--467,37-- -- --------0 --
15-12-28 300,00457,00452,31-- -- ----457,00457,002 23-2
15-12-28 350,00--416,13-- -- --------0 --
15-12-28 400,00204,10382,24-178,14 -46,6% ----204,10204,102 20-11
15-12-28 450,00345,05350,62-- -- ----345,05345,051 21-1
15-12-28 500,00289,00320,93-- -- ----289,00289,001 6-3
15-12-28 550,00297,77293,51-- -- ----304,73296,058 24-2
15-12-28 600,00250,00268,91-- -- ----250,00250,002 9-2
15-12-28 700,00221,00225,00-- -- ----221,00221,001 10-3
15-12-28 800,00189,50188,83-- -- ----189,50189,501 6-3
15-12-28 900,00165,78158,78-- -- ----165,78159,602 5-3
15-12-28 1.000,00146,00134,28-- -- ----146,00146,005 26-2
15-12-281021.200,00102,0097,32-- -- ----102,00102,001 5-3
15-12-28 1.600,0057,5054,52-- -- ----57,6057,502 25-2
21-12-297150,00586,95575,54-- -- ----586,95586,646 24-2
21-12-29 200,00381,00539,41-158,41 -29,4% ----381,00381,001 6-10
21-12-29 250,00234,18502,35-268,17 -53,4% ----234,18234,181 10-9
21-12-29 280,00478,90481,44-- -- ----478,90478,902 23-2
21-12-29 300,00409,15467,01-- -- ----409,15409,151 15-1
21-12-29 350,00252,61408,19-155,58 -38,1% ----252,61252,613 16-12
21-12-29 400,00400,00404,36-- -- ----400,00400,001 18-2
21-12-297450,00375,00375,39-- -- 374,70390,45375,00375,003 29-1
21-12-29 500,00315,70348,73-- -- ----315,70315,705 15-1
21-12-29 550,00309,00323,80-- -- ----309,00309,001 20-1
21-12-29 600,00306,50301,37-- -- ----306,50306,501 4-3
21-12-29 700,00250,72259,47-- -- ----250,72250,722 29-1
21-12-29 800,00243,49225,13-- -- ----243,49243,492 26-2
21-12-29 900,00200,73196,30-- -- 195,40208,95200,73200,731 5-3
21-12-29 1.000,00147,35171,43-- -- 170,20182,65147,35147,351 9-3
21-12-29 1.200,00117,50132,87-- -- 130,65142,50117,50117,501 29-1
21-12-29 1.600,00--84,76-- -- --------0 --
20-12-30 250,00--510,69-- -- --------0 --
20-12-30 300,00--480,76-- -- --------0 --
20-12-30 350,00--451,14-- -- --------0 --
20-12-30 400,00--423,24-- -- --------0 --
20-12-30 450,00273,84396,33-- -- 392,75416,20273,84273,842 5-1
20-12-305500,00329,75371,77-- -- 368,60390,15333,00329,752 9-3
20-12-305600,00326,00327,07-- -- 324,90342,60326,00326,001 4-3
20-12-30 700,00270,00288,57-- -- ----270,00270,001 9-2
20-12-30 800,00256,66254,85-- -- ----256,66256,662 24-2
20-12-30 900,00207,00227,16-- -- ----207,00207,001 16-2
20-12-30 1.000,00200,00203,05-- -- 200,20217,90200,00200,001 6-3
20-12-30 1.200,00163,00163,83-- -- ----163,00163,002 4-3
20-12-30 1.600,00116,50112,49-- -- ----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?