Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 517,60520,00-2,40 -0,5% 517,80514,0043.02714:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-12-2025)
Totaal volume 192 (87 Calls, 105 Puts)
Totaal open interest bij opening 2.028 (814 Calls, 1.214 Puts)
Call / Put ratio 0,83
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 200,00--320,23-- -- --------0 --
16-01-26 220,00--300,25-- -- --------0 --
16-01-26 240,00--280,29-- -- --------0 --
16-01-26 250,00--270,32-- -- --------0 --
16-01-26 280,00--240,44-- -- --------0 --
16-01-26 300,00--220,72-- -- --------0 --
16-01-26 320,00--200,77-- -- --------0 --
16-01-26 340,00--180,82-- -- --------0 --
16-01-26 360,00--160,94-- -- --------0 --
16-01-26 380,00--141,09-- -- --------0 --
16-01-26 400,00--121,29-- -- --------0 --
16-01-26 410,00107,00111,40-4,40 -3,9% ----107,00107,002 09:27
16-01-26 420,0094,59101,57-- -- ----94,5994,591 23-12
16-01-26 430,0085,3691,75-- -- ----85,3685,361 29-12
16-01-26 440,0070,9082,00-- -- ----70,9070,901 17-12
16-01-26 450,0067,1672,35-- -- ----67,1667,161 29-12
16-01-26 460,0057,9062,88-4,98 -7,9% ----57,9057,901 12:11
16-01-26 470,0048,0053,67-- -- ----48,0048,001 24-12
16-01-26 480,0041,5044,85-- -- ----41,5038,253 29-12
16-01-26 490,0030,6236,61-- -- ----30,6230,621 29-12
16-01-26 500,0025,0028,98-3,98 -13,7% 23,75--25,0025,002 09:10
16-01-26134520,0014,5016,63-1,61 -9,7% 13,5022,4014,5013,509 09:37
16-01-26 540,007,658,61-0,96 -11,1% --12,107,657,105 13:51
16-01-26 560,003,324,07-0,75 -18,4% ----3,323,0815 13:29
16-01-26 580,001,501,75-0,25 -14,3% ----1,501,393 13:36
16-01-26 600,000,670,73-0,06 -8,2% --2,020,670,672 13:50
16-01-26 620,000,450,34-- -- ----0,450,452 30-12
16-01-26 640,000,250,17-- -- ----0,250,252 30-12
16-01-26 680,000,660,05-- -- ----0,660,665 15-12
16-01-263720,000,320,02-0,01 -50,0% ----0,320,321 16-12
16-01-266760,000,630,01-- -- ----0,650,633 9-12
20-02-26 200,00--320,88-- -- --------0 --
20-02-26 220,00--301,08-- -- --------0 --
20-02-26 240,00--281,30-- -- --------0 --
20-02-26 250,00--271,43-- -- --------0 --
20-02-26 280,00--241,84-- -- --------0 --
20-02-26 300,00--222,10-- -- --------0 --
20-02-26 320,00--202,40-- -- --------0 --
20-02-26 340,00--182,75-- -- --------0 --
20-02-26 360,00--163,17-- -- --------0 --
20-02-26 380,00--143,78-- -- --------0 --
20-02-26 400,0086,13124,60-- -- ----86,1386,131 2-12
20-02-26 410,00--115,16-- -- --------0 --
20-02-26 420,0099,44105,86-- -- ----99,4499,441 23-12
20-02-26 430,0090,7696,74-- -- ----90,7690,761 29-12
20-02-26 440,0080,1587,85-- -- ----80,1580,151 17-12
20-02-26 450,0072,1579,23-- -- ----72,1571,322 17-12
20-02-26 460,0038,0071,07-- -- ----38,2538,002 25-11
20-02-26 470,0080,0063,12-- -- ----80,0080,001 8-12
20-02-26 480,0049,6455,71-- -- ----51,8649,642 29-12
20-02-26 490,0053,1048,71-- -- ----53,1053,101 17-12
20-02-26 500,0045,0042,18-- -- ----45,0045,001 30-12
20-02-26 520,0030,8031,03-- -- --40,0032,9030,802 30-12
20-02-26 540,0019,7022,09-2,39 -10,8% ----20,0019,702 12:12
20-02-2635560,0015,8015,37-0,92 -6,0% ----15,8015,052 30-12
20-02-26 580,0010,2510,57-- -- ----10,2510,251 30-12
20-02-26 600,007,607,11-- -- ----7,607,602 30-12
20-02-26 620,004,584,75-- -- ----4,584,582 24-12
20-02-26 640,003,403,24-- -- ----3,403,401 30-12
20-02-26 680,001,601,47-- -- ----1,601,512 30-12
20-02-26 720,004,000,86-- -- ----4,004,001 9-12
20-03-26 140,00--381,34-- -- --------0 --
20-03-26 160,00--361,52-- -- --------0 --
20-03-26 180,00--341,71-- -- --------0 --
20-03-26 200,00362,60321,94-- -- --362,60362,60362,601 6-10
20-03-26 220,00--302,19-- -- --------0 --
20-03-26 240,00174,46282,49-- -- ----174,76174,4319 2-9
20-03-26 250,00--272,69-- -- --------0 --
20-03-26 260,00--262,84-- -- --------0 --
20-03-26 280,00--243,26-- -- --------0 --
20-03-26 300,00216,61223,74-- -- ----216,61216,611 18-12
20-03-26 320,00--204,32-- -- --------0 --
20-03-26 340,00172,68185,02-- -- ----172,68172,681 22-9
20-03-2626350,00173,41175,45-2,51 -1,4% ----173,41173,412 12-12
20-03-26 360,00162,05165,92-- -- ----162,05162,053 30-9
20-03-26 380,00136,25147,16-- -- ----136,25136,2510 20-11
20-03-26 400,00126,30128,88-2,58 -2,0% ----126,30126,301 13:44
20-03-26 420,00141,00111,34-- -- ----141,00141,001 8-12
20-03-26 440,0094,5094,86-- -- ----94,5094,506 18-12
20-03-26 450,0089,1786,91-- -- ----89,1789,171 30-12
20-03-26 460,0074,0079,40-- -- ----75,5074,006 19-12
20-03-26 470,00--72,23-- -- --------0 --
20-03-26 480,0061,9665,40-3,44 -5,3% ----61,9661,961 10:23
20-03-26 490,00--58,93-- -- --------0 --
20-03-26274500,0049,5352,81-1,68 -3,2% ----50,3049,533 23-12
20-03-26 520,0039,5042,00-- -- ----39,5039,501 29-12
20-03-26 540,00--33,08-- -- --------0 --
20-03-26 550,0027,1029,18-2,08 -7,1% --33,0027,1027,101 10:00
20-03-26 560,0023,7925,68-- -- ----23,7923,791 29-12
20-03-26 580,0018,2519,84-- -- ----18,2518,251 23-12
20-03-26 600,0015,4015,14-- -- ----15,5015,402 30-12
20-03-26 650,007,117,66-0,55 -7,2% ----7,116,9512 12:59
20-03-26 680,005,005,09-- -- ----5,005,002 29-12
20-03-26 700,003,563,92-0,36 -9,2% ----3,563,562 12:59
20-03-26 800,001,501,30+0,20 +15,4% ----1,501,506 09:01
20-03-26 900,000,750,68-- -- ----0,800,7512 23-12
20-03-26 1.000,000,500,50-- -- ----0,500,503 23-12
20-03-26 1.200,000,160,18-- -- ----0,160,164 29-12
19-06-26 140,00355,19382,28-- -- ----355,19355,116 25-9
19-06-26 160,00--362,88-- -- --------0 --
19-06-26 180,00338,94343,41-4,47 -1,3% ----338,94338,941 13:13
19-06-26 200,00214,12323,96-- -- ----214,54214,0457 2-9
19-06-26 220,00204,00304,51-- -- ----204,00204,001 19-8
19-06-26 240,00263,36285,16-- -- ----263,36263,361 3-12
19-06-26 250,00276,11275,51-- -- ----276,11276,115 13-11
19-06-26 280,00213,00246,74-- -- ----213,00213,001 18-9
19-06-26 300,00219,50227,76-- -- ----219,50219,502 23-12
19-06-26 320,00--209,01-- -- --------0 --
19-06-26 340,00--190,58-- -- --------0 --
19-06-26 350,00192,50181,38-- -- ----192,50192,501 12-12
19-06-26 360,00156,20172,65-- -- ----156,20156,201 19-11
19-06-26 380,00187,00155,33-- -- ----187,00187,002 13-10
19-06-26 400,00130,25138,72-- -- ----130,25129,5110 20-11
19-06-26 420,0092,80123,02-- -- ----92,8092,801 21-11
19-06-26 440,00146,00108,24-- -- ----146,00146,001 9-12
19-06-26 450,00110,00101,24-- -- ----110,00110,001 12-12
19-06-26 460,0092,0094,48-- -- ----92,0092,001 15-12
19-06-26 480,0067,9781,73-- -- ----68,1667,972 3-12
19-06-26191500,0068,0070,32-1,76 -2,5% ----68,0068,001 13:31
19-06-26 550,0046,9547,11-- -- ----46,9546,951 30-12
19-06-26 600,0031,1530,92-- -- ----31,1531,1550 30-12
19-06-26 650,0020,0020,12-- -- ----20,0020,001 30-12
19-06-26 700,0013,0013,11-- -- ----13,0013,003 30-12
19-06-26 800,005,505,81-0,31 -5,3% ----5,505,502 10:52
19-06-26 900,005,753,04-- -- ----5,755,751 8-12
19-06-26 1.000,001,901,97-- -- ----1,901,901 22-12
19-06-26 1.200,001,000,95-- -- ----1,001,0029 22-12
18-09-26 160,00397,63363,38-- -- ----397,63397,6317 9-12
18-09-26 180,00343,69343,99-- -- ----343,69343,691 13-11
18-09-26 200,00--324,69-- -- --------0 --
18-09-26 220,00--305,50-- -- --------0 --
18-09-26 240,00--286,45-- -- --------0 --
18-09-26 250,00--276,99-- -- --------0 --
18-09-26 300,00232,68230,64-- -- ----232,68232,681 13-11
18-09-26 340,00191,00195,39-4,39 -2,2% ----191,00190,654 12:48
18-09-26 350,00182,85186,94-4,09 -2,2% ----182,85182,803 13:05
18-09-26 360,00175,08178,64-3,56 -2,0% ----175,08174,403 13:13
18-09-26 380,00158,55162,64-4,09 -2,5% ----158,60158,554 13:00
18-09-261400,00115,30147,39-2,00 -1,4% ----115,30113,802 24-11
18-09-26 420,0097,36132,94-- -- ----97,3697,264 1-12
18-09-26 440,00112,50119,34-- -- ----112,50111,002 19-12
18-09-26 460,00100,70106,63-- -- ----100,70100,002 19-12
18-09-26 480,0091,3094,80-- -- ----91,3091,301 29-12
18-09-26 500,0080,4084,01-- -- ----80,4080,401 15-12
18-09-26 550,0059,7461,35-- -- ----60,4559,7413 15-12
18-09-26 600,0042,0044,32-- -- ----42,0042,001 19-12
18-09-26 650,0033,0031,78-- -- ----33,0033,001 5-12
18-09-26 700,0021,7022,75-- -- ----21,7021,701 19-12
18-09-26 800,0014,9011,83-- -- ----14,9014,902 12-12
18-09-26 900,008,606,50-- -- ----8,608,601 12-12
18-09-26 1.000,004,283,92-- -- ----4,284,281 17-12
18-09-26 1.200,003,602,12-- -- ----3,603,553 9-12
18-12-26 180,00--344,36-- -- --------0 --
18-12-26 200,00367,00326,62-- -- ----367,00367,005 10-12
18-12-26 220,00--307,98-- -- --------0 --
18-12-26 240,00233,35289,53-- -- ----233,35233,351 25-11
18-12-26 250,00306,00280,38-- -- ----306,00306,001 2-10
18-12-26 280,00246,00253,45-- -- ----246,00246,001 23-12
18-12-26 300,00230,25236,01-- -- ----230,25228,706 23-12
18-12-26 350,00197,00194,70-- -- ----197,00197,001 30-12
18-12-26 380,00--171,68-- -- --------0 --
18-12-26 400,00149,50157,22-- -- ----149,50149,501 23-12
18-12-261420,00143,20143,28-1,95 -1,4% ----143,20143,201 30-12
18-12-26 440,00--130,38-- -- --------0 --
18-12-26 450,00120,05124,21-- -- ----120,05118,502 29-12
18-12-26 460,00--118,23-- -- --------0 --
18-12-26 480,00--106,88-- -- --------0 --
18-12-26 500,0094,0596,40-2,35 -2,4% ----94,0594,051 09:32
18-12-26 550,0073,9074,00-- -- --104,0076,0072,3010 30-12
18-12-26 600,0057,5056,57-- -- ----57,5057,501 30-12
18-12-26 700,0033,0632,53-- -- 25,00--33,0633,061 30-12
18-12-26 800,0018,3218,82-- -- ----18,3218,322 30-12
18-12-26 900,0011,0011,38-0,38 -3,3% --13,8511,0011,002 11:31
18-12-26 1.000,007,007,17-0,17 -2,4% ----7,007,001 13:31
18-12-26 1.200,003,803,58-- -- ----3,803,801 16-12
18-06-27 200,00--331,23-- -- --------0 --
18-06-27 240,00--295,48-- -- --------0 --
18-06-27 250,00--286,76-- -- --------0 --
18-06-27 300,00--245,16-- -- --------0 --
18-06-27 350,00204,00207,15-- -- ----204,00204,001 29-12
18-06-27 400,00184,00173,02-- -- ----184,00184,001 12-12
18-06-27 450,00134,00142,78-- -- ----134,00134,001 19-12
18-06-27 500,00119,00116,68-- -- ----132,50119,002 12-12
18-06-27 600,0074,0076,96-- -- ----74,0074,001 23-12
18-06-27 700,0049,1650,54-- -- ----49,1648,504 18-12
18-06-27 800,0033,0133,76-- -- ----33,0133,012 18-12
18-06-27 900,0026,3023,02-- -- ----26,3026,301 12-12
18-06-27 1.000,0017,2516,07-- -- ----17,2517,253 5-12
18-06-27 1.200,00--8,72-- -- --------0 --
17-12-27 200,00--333,37-- -- --------0 --
17-12-27 240,00--300,94-- -- --------0 --
17-12-27 250,00--293,10-- -- --------0 --
17-12-27 280,00199,00269,25-- -- ----199,00199,001 28-7
17-12-27 300,00231,38254,06-- -- ----231,44231,295 25-9
17-12-27 350,00204,47218,41-- -- ----204,47204,471 29-9
17-12-27 400,00213,00186,26-- -- ----213,00213,001 8-12
17-12-27 450,00157,00157,77-- -- ----157,00157,001 15-12
17-12-27 500,00134,50133,13-- -- ----134,50134,501 5-12
17-12-27 550,00114,50112,09-- -- ----114,50114,501 18-12
17-12-27 600,0089,0094,44-- -- ----90,0089,004 17-12
17-12-27 700,0065,0067,15-- -- ----65,0065,001 22-12
17-12-27 800,0061,5548,41-- -- ----61,5561,551 8-12
17-12-27 900,0046,3635,17-- -- ----46,3646,361 10-12
17-12-27 1.000,0026,0025,92-- -- ----26,0026,002 23-12
17-12-27 1.200,0015,5615,31-- -- ----15,5615,413 15-12
15-12-282150,00282,25381,37-2,49 -0,7% ----282,25282,252 19-8
15-12-28 200,00246,36342,76-- -- ----246,36246,361 5-9
15-12-28 250,00--304,90-- -- --------0 --
15-12-28 280,00--283,99-- -- --------0 --
15-12-28 300,00282,90270,41-- -- --330,00282,90282,902 8-12
15-12-28 350,00--238,89-- -- --------0 --
15-12-2849400,00204,10210,26-1,75 -0,8% ----204,10204,102 20-11
15-12-28 450,00220,00184,86-- -- ----220,00220,001 10-12
15-12-28 500,00159,00162,39-- -- ----159,00159,005 16-12
15-12-28 550,00176,11142,52-- -- ----176,11176,111 27-10
15-12-28 600,00123,00125,38-- -- ----123,00123,001 22-12
15-12-28 700,0092,7297,07-- -- ----92,7292,721 19-12
15-12-28 800,0072,2276,71-- -- ----72,2272,221 19-12
15-12-28 900,0077,4460,89-- -- ----77,4477,441 10-12
15-12-28 1.000,0060,0748,73-- -- ----60,0760,071 10-12
15-12-28 1.200,0032,0031,84-- -- ----32,0032,001 15-12
21-12-29 150,00293,80387,95-- -- ----293,80293,801 8-8
21-12-29 200,00381,00351,89-- -- ----381,00381,001 6-10
21-12-29 250,00234,18317,36-- -- ----234,18234,181 10-9
21-12-29 280,00330,73298,33-- -- ----330,81330,732 10-12
21-12-29 300,00312,00285,99-- -- ----312,00312,001 6-10
21-12-29 350,00252,61257,11-- -- ----252,61252,613 16-12
21-12-29 400,00253,00231,41-- -- ----253,00253,001 13-10
21-12-29 450,00208,50208,01-- -- ----208,50207,002 18-12
21-12-29 500,00201,00187,01-- -- ----201,00201,005 12-12
21-12-2920550,00159,70168,36-2,56 -1,5% ----159,70159,701 10:41
21-12-2928600,00173,40151,72-2,52 -1,7% ----173,40173,401 10-12
21-12-29 700,0099,00123,88-- -- ----99,0099,0010 28-11
21-12-2944800,0098,92101,56-1,48 -1,5% ----98,9295,202 29-12
21-12-29 900,0079,2184,34-- -- ----80,7379,2145 4-12
21-12-29 1.000,0068,6571,05-- -- ----73,4068,652 17-12
21-12-29 1.200,0066,0051,86-- -- ----66,0066,001 31-10
20-12-30 250,00--329,71-- -- --------0 --
20-12-30 300,00--299,88-- -- --------0 --
20-12-30 350,00--273,83-- -- --------0 --
20-12-30 400,00--249,45-- -- --------0 --
20-12-30 450,00--227,60-- -- --------0 --
20-12-30 500,00--207,58-- -- --------0 --
20-12-30 600,00--174,31-- -- --------0 --
20-12-30 700,00--147,71-- -- --------0 --
20-12-30 800,00121,42126,00-- -- ----121,42121,421 29-12
20-12-30 1.000,00--93,99-- -- --------0 --
20-12-30 1.200,0071,5372,77-- -- ----71,5371,531 30-12
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?