Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 672,80673,60-0,80 -0,1% 675,40640,20130.29417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-4-2026)
Totaal volume 884 (475 Calls, 409 Puts)
Totaal open interest bij opening 1.782 (992 Calls, 790 Puts)
Call / Put ratio 1,16
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 250,00--423,89-- -- --------0 --
17-04-26 300,00--373,96-- -- --------0 --
17-04-26 350,00--324,06-- -- --------0 --
17-04-26 400,00--274,20-- -- --------0 --
17-04-26 420,00265,95254,27-- -- ----265,95265,952 17-2
17-04-26 440,00249,70234,38-- -- ----249,70249,701 6-2
17-04-26 460,00188,51214,52-- -- ----188,51188,511 20-3
17-04-26 480,00193,32194,73-- -- ----193,32193,321 19-3
17-04-26 500,00174,35175,05-- -- ----179,50174,352 19-3
17-04-26 520,00105,25155,49-- -- ----105,25105,251 31-3
17-04-26 540,00157,58136,27-- -- ----157,58157,581 18-3
17-04-26 560,0096,20117,27-- -- ----96,2096,202 20-3
17-04-26 580,00105,0098,81-- -- ----105,00105,001 23-3
17-04-26 600,0059,2581,34-22,09 -27,2% --112,0059,2559,251 2-4
17-04-26 620,0032,0064,80-- -- ----32,0032,001 31-3
17-04-26 640,0035,2549,94-14,69 -29,4% ----35,2533,703 15:07
17-04-26 660,0030,5036,87-6,37 -17,3% ----30,8022,405 16:28
17-04-26 680,0023,5026,11-2,61 -10,0% ----25,0014,5018 17:24
17-04-26 700,0014,7517,63-2,88 -16,3% ----14,759,0041 16:35
17-04-26182720,0010,1011,39+0,03 +0,3% ----11,005,6561 16:56
17-04-26 740,006,407,05-0,65 -9,2% 3,30--4,203,458 16:57
17-04-26 760,003,854,22-0,37 -8,8% ----4,352,0440 17:18
17-04-2666780,002,302,57+0,22 +8,6% 1,20--2,321,408 16:20
17-04-2660800,001,441,46-0,02 -1,4% 0,10--1,451,0010 16:36
17-04-26 840,000,710,43+0,28 +65,1% ----0,710,3612 16:36
17-04-26 880,001,080,11-- -- ----1,081,052 26-3
17-04-26 920,000,020,02-- -- ----0,190,0212 1-4
15-05-26 300,00--374,82-- -- --------0 --
15-05-26 350,00--325,50-- -- --------0 --
15-05-26 400,00--276,52-- -- --------0 --
15-05-26 440,00--237,73-- -- --------0 --
15-05-26 450,00--228,08-- -- --------0 --
15-05-26 460,00193,41218,54-- -- ----193,41193,411 20-3
15-05-26 480,00--199,65-- -- --------0 --
15-05-26 500,00--180,94-- -- --------0 --
15-05-26 520,00164,76162,77-- -- ----164,76164,761 20-3
15-05-26 540,00101,25145,04-- -- ----101,25101,251 31-3
15-05-26 560,00102,72127,95-- -- ----102,72102,721 20-3
15-05-26 580,0098,00111,83-- -- ----98,0098,001 27-3
15-05-26 600,0073,0096,42-- -- ----73,0073,001 23-3
15-05-26 620,0052,5582,42-- -- ----52,5552,551 31-3
15-05-26 640,0066,0069,24-3,24 -4,7% ----66,0052,002 16:47
15-05-26 660,0044,0057,14-13,14 -23,0% ----44,0044,001 2-4
15-05-26 680,0036,0046,63-10,63 -22,8% ----36,0034,753 15:26
15-05-26 700,0027,2437,46-10,22 -27,3% ----27,5025,807 13:21
15-05-26 720,0026,6729,77-3,10 -10,4% ----26,6721,6611 16:14
15-05-26 740,0016,1223,45-7,33 -31,3% ----16,5015,2515 13:20
15-05-26 760,0010,4018,02-- -- ----10,5010,404 31-3
15-05-26 780,0010,0813,96-- -- ----10,089,903 31-3
15-05-26 800,008,0810,49-2,41 -23,0% --15,008,218,084 15:45
15-05-26 840,004,055,99-1,94 -32,4% ----4,054,051 2-4
15-05-26 880,003,123,60-- -- ----3,123,121 1-4
15-05-26 920,001,712,16-- -- ----1,711,711 1-4
19-06-26113140,00510,32533,98-0,80 -0,1% ----510,32510,3222 30-3
19-06-26 160,00490,52514,04-- -- ----490,52490,529 30-3
19-06-26 180,00470,60494,10-- -- ----470,60470,6010 30-3
19-06-26 200,00450,89474,16-- -- ----450,89450,1053 30-3
19-06-26 220,00204,00454,26-250,26 -55,1% ----204,00204,001 19-8
19-06-26 240,00411,54434,40-- -- ----411,54411,5419 30-3
19-06-26 250,00276,11424,50-148,39 -35,0% ----276,11276,115 13-11
19-06-26 280,00213,00394,92-181,92 -46,1% ----213,00213,001 18-9
19-06-26 300,00348,07375,28-27,21 -7,3% ----348,07348,071 14:16
19-06-26 320,00359,33355,76-- -- ----359,82359,3315 16-1
19-06-26 340,00366,40336,23-- -- ----366,40366,401 18-2
19-06-26 350,00302,20326,47-- -- ----302,20302,201 27-3
19-06-26 360,00294,39316,81-- -- ----294,39294,392 30-3
19-06-26 380,00187,00297,36-110,36 -37,1% ----187,00187,002 13-10
19-06-26 400,00287,70278,04-- -- ----287,70287,701 3-3
19-06-26 420,00276,75259,08-- -- ----276,75276,752 19-1
19-06-26 440,00200,33240,15-- -- ----200,33200,332 7-1
19-06-26 450,00203,40230,72-- -- ----203,40203,406 27-3
19-06-26 460,00194,60221,47-- -- ----194,60194,606 27-3
19-06-26 480,00248,77203,29-- -- ----257,01246,458 24-2
19-06-26 500,00181,00185,22-4,22 -2,3% ----181,00181,001 17:01
19-06-26 520,00--168,03-- -- --------0 --
19-06-26 540,00128,00151,29-23,29 -15,4% ----128,00128,002 13:42
19-06-26 550,00171,24143,29-- -- ----171,24171,241 25-3
19-06-26 560,00--135,33-- -- --------0 --
19-06-26 580,00116,00120,12-4,12 -3,4% ----116,0099,004 16:53
19-06-26227600,0090,90105,99+0,99 +0,9% ----90,9090,901 2-4
19-06-26 620,00113,2092,56-- -- ----113,20113,2010 25-3
19-06-26 640,0073,9080,16-- -- ----73,9073,901 1-4
19-06-26 650,0072,5074,38-1,88 -2,5% --75,6072,5058,2011 17:27
19-06-26 660,0057,0068,98-11,98 -17,4% ----57,0055,3515 15:23
19-06-26 680,0050,3058,64-8,34 -14,2% ----50,3046,7514 15:49
19-06-26 700,0047,5049,86-2,36 -4,7% 36,00--47,5039,1532 16:16
19-06-26144720,0040,5041,87+1,12 +2,7% ----40,5038,509 16:52
19-06-26 740,0022,3035,11-- -- ----22,3022,301 31-3
19-06-26 750,0027,8531,66-- -- ----27,8527,852 1-4
19-06-26 760,0026,2328,91-- -- ----26,2326,231 27-3
19-06-26 800,0014,1919,61-- -- ----14,1912,622 31-3
19-06-26 850,0011,2411,95-0,71 -5,9% ----11,249,0718 16:25
19-06-26 880,007,968,86-- -- ----7,967,961 1-4
19-06-26 900,007,007,36-- -- ----7,007,003 1-4
19-06-26 1.000,002,352,99-- -- ----2,572,3531 1-4
19-06-261051.200,000,750,69+0,37 +53,6% ----0,750,751 1-4
19-06-26 1.400,00--0,17-- -- --------0 --
18-09-26 160,00397,63514,10-116,47 -22,7% ----397,63397,6317 9-12
18-09-26 180,00343,69494,29-150,60 -30,5% ----343,69343,691 13-11
18-09-26 200,00421,50474,67-- -- ----421,50421,501 6-1
18-09-26 220,00--455,34-- -- --------0 --
18-09-26 240,00--436,44-- -- --------0 --
18-09-26 250,00--426,84-- -- --------0 --
18-09-26 300,00232,68379,15-146,47 -38,6% ----232,68232,681 13-11
18-09-26 340,00342,72341,51-- -- ----342,72342,722 15-1
18-09-26 350,00396,65332,24-- -- ----396,65396,651 25-2
18-09-26 360,00175,08322,99-147,91 -45,8% ----175,08174,403 31-12
18-09-26 380,00192,85304,60-- -- ----192,98192,853 2-1
18-09-26 400,00300,50286,55-- -- ----300,50300,501 10-2
18-09-26 420,00307,76268,84-- -- ----307,76301,672 21-1
18-09-26 440,00252,50251,37-- -- ----252,50252,502 3-3
18-09-26 460,00240,90234,49-- -- ----240,90240,901 3-3
18-09-26 480,00271,04217,95-- -- ----271,04271,041 26-2
18-09-26 500,00202,00201,80-- -- ----202,00201,002 19-3
18-09-26 550,00188,79164,15-- -- ----188,79188,792 10-3
18-09-26 600,00110,00131,15-21,15 -16,1% ----111,00109,703 2-4
18-09-26 650,00100,65102,49-1,84 -1,8% ----100,6584,455 16:57
18-09-26 700,0065,5578,20-12,65 -16,2% ----66,0063,607 13:02
18-09-26 750,0057,5058,69-1,19 -2,0% ----57,5047,0014 17:18
18-09-26 800,0036,0543,46-7,41 -17,1% ----36,0536,051 2-4
18-09-26 850,0030,7531,81-- -- ----30,7530,751 1-4
18-09-26 900,0018,1223,07-- -- ----18,1218,121 31-3
18-09-26 1.000,009,9712,32-2,35 -19,1% ----9,979,971 14:03
18-09-26 1.200,004,003,84-- -- ----4,004,004 27-3
18-09-26 1.400,001,861,88-- -- ----1,861,861 31-3
18-12-26 180,00--497,05-- -- --------0 --
18-12-26 200,00509,50478,02-- -- ----509,50509,505 21-1
18-12-26 220,00--458,97-- -- --------0 --
18-12-26 240,00473,95440,11-- -- ----473,95473,951 30-1
18-12-26 250,00408,52430,71-- -- ----408,52408,4731 30-3
18-12-26 280,00380,94402,71-- -- ----380,94380,7029 30-3
18-12-26 300,00380,00384,25-- -- ----380,00380,001 1-4
18-12-26 350,00340,00338,99-- -- ----340,00337,756 3-3
18-12-26 380,00312,50312,76-- -- ----312,50312,504 3-3
18-12-26 400,00259,27295,60-- -- ----259,27258,923 23-3
18-12-26 420,00339,22278,95-- -- ----339,22339,221 26-2
18-12-26 440,00262,25262,74-- -- ----263,50261,804 3-3
18-12-26 450,00253,80254,67-- -- ----255,00253,805 3-3
18-12-26 460,00247,00246,76-- -- 218,80--247,00247,004 3-3
18-12-26 480,00272,00231,38-- -- ----272,00272,004 4-3
18-12-26 500,00182,20216,58-- -- ----182,20182,206 23-3
18-12-26 550,00188,57181,68-- -- ----193,20185,9570 26-3
18-12-26 600,00148,64150,65-- -- ----148,64148,641 1-4
18-12-26 650,00107,30123,28-15,98 -13,0% 90,00--107,30107,301 2-4
18-12-26 700,0086,7099,85-13,15 -13,2% ----86,7086,701 2-4
18-12-26 750,0079,1080,41-- -- ----79,1074,102 1-4
18-12-26 800,0063,1064,11-- -- ----63,1063,005 1-4
18-12-26 850,0040,0051,11-- -- ----40,0040,005 31-3
18-12-26 900,0039,0040,13-1,13 -2,8% ----39,0039,001 17:15
18-12-26 1.000,0024,4525,53-- -- ----24,4524,0018 1-4
18-12-26 1.200,0010,5010,48-- -- ----10,5010,501 27-3
18-12-26 1.400,006,705,22-- -- ----6,706,701 26-3
19-03-27 250,00--432,81-- -- --------0 --
19-03-27 300,00--389,63-- -- --------0 --
19-03-27 350,00--345,98-- -- --------0 --
19-03-27 400,00--304,44-- -- --------0 --
19-03-27 460,00--258,14-- -- --------0 --
19-03-27 480,00--242,74-- -- --------0 --
19-03-27 500,00--229,37-- -- --------0 --
19-03-27 550,00177,35196,54-19,19 -9,8% ----180,00177,3523 14:05
19-03-27 600,00163,86166,40-- -- ----163,86163,861 24-3
19-03-27 650,00--140,07-- -- --------0 --
19-03-27 700,00115,80117,81-- -- 90,00--115,80114,302 1-4
19-03-27 750,0085,2598,41-13,16 -13,4% ----85,2585,251 2-4
19-03-27 800,00--81,70-- -- --------0 --
19-03-27 850,0060,7567,52-- -- ----60,7560,751 27-3
19-03-27 900,00--55,92-- -- --------0 --
19-03-27 1.000,0032,5738,36-5,79 -15,1% ----32,5732,571 14:03
19-03-27 1.200,00--18,42-- -- --------0 --
18-06-27 200,00476,12483,14-- -- ----476,12476,121 5-2
18-06-27 240,00459,25447,43-- -- ----459,25459,251 16-1
18-06-27 250,00471,16438,50-- -- ----471,16470,895 21-1
18-06-27 300,00405,50394,30-- -- ----405,50405,501 16-1
18-06-2710350,00367,00351,64+0,21 +0,1% ----367,00367,001 10-2
18-06-271400,00300,00311,78+0,21 +0,1% ----300,00300,001 1-4
18-06-27 450,00319,14274,56-- -- ----319,14319,141 22-1
18-06-27 500,00236,40240,44-4,04 -1,7% ----239,00236,402 16:50
18-06-27 600,00166,50179,48-- -- ----166,50166,501 27-3
18-06-27 700,00123,57131,47-- -- ----123,57123,571 27-3
18-06-27 800,0093,6096,10-- -- ----93,6093,601 1-4
18-06-27 900,0068,2569,47-- -- ----68,2568,004 1-4
18-06-27 1.000,0055,1050,21-- -- ----55,1055,101 26-3
18-06-27 1.200,0031,8026,79-- -- ----31,8031,801 3-3
18-06-27 1.600,007,909,84-- -- ----7,907,903 31-3
17-12-27 200,00517,86487,79-- -- ----517,86517,455 26-1
17-12-27 240,00382,00452,89-- -- ----382,00382,001 6-1
17-12-27 250,00448,51444,27-- -- ----448,51448,511 6-3
17-12-27 280,00428,60419,01-- -- ----429,75428,604 16-1
17-12-27 300,00419,00402,61-- -- ----419,00419,001 19-1
17-12-27 350,00375,21363,06-- -- ----375,21375,211 26-3
17-12-27 400,00359,90325,87-- -- ----359,90358,882 4-3
17-12-27 450,00264,00291,31-- -- ----264,00264,001 27-3
17-12-27 500,00291,61259,23-- -- ----292,08290,815 4-3
17-12-27 550,00227,00229,66-- -- ----227,00227,001 1-4
17-12-27 600,00186,30203,10-16,80 -8,3% ----186,30186,301 2-4
17-12-27 700,00177,00158,70-- -- --184,00181,00177,002 25-3
17-12-27 800,00110,50122,25-11,75 -9,6% ----114,00109,005 2-4
17-12-27 900,0090,0095,43-- -- ----90,0090,001 1-4
17-12-27 1.000,0073,2573,82-- -- ----73,2573,154 1-4
17-12-27 1.200,0040,0045,50-- -- ----40,0040,001 31-3
17-12-27 1.600,0017,0019,81-- -- ----17,0017,001 1-4
15-12-28 150,00471,75537,76-- -- ----471,75471,751 14-1
15-12-28 200,00246,36496,70-250,34 -50,4% ----246,36246,361 5-9
15-12-28 250,00--457,44-- -- --------0 --
15-12-28 280,00--435,35-- -- --------0 --
15-12-28 300,00457,00421,13-- -- ----457,00457,002 23-2
15-12-28 350,00--385,05-- -- --------0 --
15-12-28 400,00204,10352,32-148,22 -42,1% ----204,10204,102 20-11
15-12-28 450,00306,20322,43-- -- ----306,20306,202 1-4
15-12-28 500,00273,00294,42-21,42 -7,3% ----273,00273,007 2-4
15-12-28 550,00241,00267,99-- -- ----241,00241,001 23-3
15-12-28 600,00239,36244,88-- -- ----239,36239,361 17-3
15-12-28 700,00194,75203,11-- -- ----194,75194,751 1-4
15-12-2840800,00149,25168,26+1,25 +0,7% ----149,25149,251 2-4
15-12-28 900,00165,78140,30-- -- ----165,78159,602 5-3
15-12-28 1.000,00146,00117,47-- -- ----146,00146,005 26-2
15-12-28 1.200,0074,0083,92-- -- ----74,0074,001 31-3
15-12-28211.600,0044,2545,86+1,14 +2,5% ----44,3544,256 1-4
21-12-29 150,00586,95543,75-- -- ----586,95586,646 24-2
21-12-29 200,00381,00506,72-125,72 -24,8% ----381,00381,001 6-10
21-12-29 250,00234,18470,31-236,13 -50,2% ----234,18234,181 10-9
21-12-29 280,00393,00450,58-- -- ----393,00393,003 31-3
21-12-29 300,00409,15435,75-- -- ----409,15409,151 15-1
21-12-29 350,00252,61404,61-152,00 -37,6% ----252,61252,613 16-12
21-12-29 400,00400,00374,91-- -- ----400,00400,001 18-2
21-12-29 450,00375,00347,20-- -- ----375,00375,003 29-1
21-12-2923500,00318,00322,23+0,47 +0,1% ----318,00313,003 19-3
21-12-29 550,00318,00298,60-- -- --350,00318,00318,001 25-3
21-12-29 600,00267,00276,92-- -- ----267,00265,502 1-4
21-12-29 700,00235,00238,18-- -- ----235,00235,001 17-3
21-12-29 800,00243,49205,39-- -- ----243,49243,492 26-2
21-12-29 900,00162,63178,08-15,45 -8,7% ----162,63162,3115 2-4
21-12-29 1.000,00144,19155,05-- -- ----144,19144,195 30-3
21-12-29 1.200,00117,50119,61-- -- ----117,50117,501 29-1
21-12-29 1.600,00--75,16-- -- --------0 --
20-12-30 250,00--481,39-- -- --------0 --
20-12-30 300,00--450,24-- -- --------0 --
20-12-30 350,00--420,86-- -- --------0 --
20-12-30 400,00--393,59-- -- --------0 --
20-12-30 450,00273,84368,11-- -- ----273,84273,842 5-1
20-12-30 500,00325,00344,82-19,82 -5,7% ----325,00325,007 2-4
20-12-30 600,00289,15303,92-14,77 -4,9% ----289,15284,004 16:02
20-12-30 700,00270,00267,61-- -- ----270,00270,001 9-2
20-12-30 800,00210,45236,10-- -- ----210,45210,451 31-3
20-12-30 900,00185,62209,62-- -- ----185,62185,625 30-3
20-12-30 1.000,00171,63186,87-15,24 -8,2% ----171,63171,3115 2-4
20-12-30 1.200,00142,85150,85-- -- ----142,85142,854 1-4
20-12-30 1.600,00112,00103,47-- -- ----112,00110,005 13-3
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?