Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 663,20667,20-4,00 -0,6% 663,60657,803.72109:11

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-2-2026)
Totaal volume 909 (473 Calls, 436 Puts)
Totaal open interest bij opening 1.769 (928 Calls, 841 Puts)
Call / Put ratio 1,08
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 200,00--0,03-- -- --------0 --
20-02-262220,000,010,06-0,05 -83,3% ----0,010,011 29-1
20-02-26 240,00--0,09-- -- --------0 --
20-02-263250,000,500,11+0,39 +354,5% ----0,500,503 19-12
20-02-262280,000,020,020,00 0,0% ----0,020,021 23-1
20-02-265300,001,200,01+1,19 +11900,0% ----1,201,201 15-12
20-02-26 320,000,750,01-- -- ----0,750,752 2-1
20-02-263340,000,070,03-0,01 -33,3% ----0,070,071 29-1
20-02-26 360,000,170,06-- -- ----0,170,171 27-1
20-02-26 380,000,150,11-- -- ----0,150,151 27-1
20-02-2618400,000,100,20-0,01 -5,0% ----0,100,101 3-2
20-02-26 410,00--0,29-- -- --------0 --
20-02-264420,000,450,33-0,06 -18,2% ----0,450,451 26-1
20-02-26 430,000,250,37-- -- ----0,250,251 3-2
20-02-26 440,000,810,43-- -- ----0,810,814 21-1
20-02-26 450,000,200,54-- -- ----0,200,202 3-2
20-02-26 460,000,600,59-- -- ----0,600,601 28-1
20-02-26 470,003,100,67-- -- ----3,103,101 14-1
20-02-26 480,000,810,76+0,05 +6,6% ----0,810,811 16:32
20-02-26 490,002,500,91-- -- ----2,502,501 15-1
20-02-26 500,001,101,05+0,05 +4,8% ----1,101,101 16:32
20-02-26 520,001,511,43+0,08 +5,6% ----1,511,516 16:34
20-02-2699540,001,891,88-0,26 -13,8% ----1,891,6911 16:54
20-02-26 560,002,722,60+0,12 +4,6% ----2,722,603 16:55
20-02-26 580,004,003,77+0,23 +6,1% ----4,003,003 14:57
20-02-26 590,00------ -- ---------- --
20-02-26 600,007,305,91+1,39 +23,5% ----7,304,5624 16:30
20-02-26 610,00------ -- ---------- --
20-02-26 620,0010,809,23+1,57 +17,0% ----12,057,0041 17:22
20-02-26 630,00------ -- ---------- --
20-02-26 640,0017,5514,36+3,19 +22,2% ----18,0011,3040 16:56
20-02-26 650,00------ -- ---------- --
20-02-26 660,0026,0021,97+4,03 +18,3% ----26,2518,9532 16:42
20-02-26 670,00------ -- ---------- --
20-02-26 680,0040,0032,00+8,00 +25,0% --35,5040,0027,5049 17:13
20-02-26 690,00------ -- ---------- --
20-02-26 700,0051,4244,50+6,92 +15,6% ----51,4241,259 16:40
20-02-26 720,0067,3459,50+7,84 +13,2% ----67,3462,003 16:40
20-02-26 740,0067,0576,29-- -- ----67,0567,051 4-2
20-02-26 760,0098,2094,18+4,02 +4,3% ----98,2098,201 13:56
20-02-26 780,0057,00112,84-- -- ----57,0046,904 28-1
20-02-26 800,00134,70132,11+2,59 +2,0% ----134,70134,701 13:43
20-02-26 840,00--171,61-- -- --------0 --
20-02-26 880,00--211,60-- -- --------0 --
20-03-2640140,000,050,01-- -- ----0,050,056 14-1
20-03-2631160,000,160,03-- -- ----0,170,1510 7-1
20-03-26 180,000,500,01+0,49 +4900,0% ----0,500,501 31-10
20-03-26 200,000,300,03-- -- ----0,300,304 14-1
20-03-26 220,001,090,06+1,03 +1716,7% ----1,090,922 17-12
20-03-26 240,002,100,13+1,97 +1515,4% ----2,102,101 18-9
20-03-26 250,000,230,25-- -- ----0,230,231 27-1
20-03-26 260,000,110,29-- -- ----0,110,112 3-2
20-03-26 280,002,750,40+2,35 +587,5% ----2,752,7515 25-11
20-03-26 300,000,600,52-- -- ----0,600,603 22-1
20-03-26 320,002,700,62+2,08 +335,5% ----2,702,701 22-12
20-03-26 340,001,170,87-- -- 0,30--1,171,163 16-1
20-03-26 350,000,981,01-- -- 0,05--0,980,981 26-1
20-03-26 360,001,051,12-- -- ----1,051,051 22-1
20-03-26 380,002,881,44-- -- --3,702,882,881 13-1
20-03-26 400,001,101,77-- -- ----1,101,106 3-2
20-03-26 420,001,662,19-- -- ----1,661,666 28-1
20-03-26 440,002,232,66-- -- --5,902,232,231 22-1
20-03-26 450,002,072,92-- -- ----2,072,071 27-1
20-03-26 460,002,133,14-- -- ----2,162,133 29-1
20-03-26 470,003,423,64-0,22 -6,0% ----3,423,423 15:57
20-03-26 480,003,364,05-- -- ----3,363,363 4-2
20-03-26 490,002,894,42-- -- ----2,892,847 2-2
20-03-26 500,005,704,85+0,85 +17,5% ----5,705,004 17:08
20-03-26 520,003,366,33-- -- ----3,363,365 3-2
20-03-26 540,006,558,15-- -- ----6,556,551 4-2
20-03-26 550,009,909,54+0,36 +3,8% ----9,908,405 14:11
20-03-26 560,0010,9310,74+0,19 +1,8% ----10,9310,403 13:37
20-03-26 580,0016,0014,43+1,57 +10,9% ----16,0013,9510 15:14
20-03-26 600,0022,2019,14+3,06 +16,0% 6,00--22,2022,202 17:03
20-03-26 620,0029,2024,70+4,50 +18,2% ----29,2022,508 16:46
20-03-26 640,0033,1032,06+1,04 +3,2% ----33,1031,055 13:53
20-03-26 650,0040,7036,41+4,29 +11,8% ----40,7035,1011 16:24
20-03-26 660,0042,2540,90+1,35 +3,3% ----42,2542,253 14:03
20-03-26 680,0059,0051,10+7,90 +15,5% ----59,0057,505 17:14
20-03-26 700,0066,0062,73+3,27 +5,2% ----69,0058,956 17:29
20-03-26 720,0073,5275,78-2,26 -3,0% ----73,5273,522 5-2
20-03-26 740,0096,2190,42+5,79 +6,4% ----96,2196,218 15:16
20-03-26 760,00112,01105,93+6,08 +5,7% ----112,01112,018 15:16
20-03-26 780,0094,75122,08-- -- ----94,7594,751 30-1
20-03-26 800,00143,32139,52+3,80 +2,7% ----143,32143,321 14:47
20-03-26 840,00--175,57-- -- --------0 --
20-03-26 880,00168,75213,38-- -- ----168,75168,751 29-1
20-03-26 900,00445,65232,79+212,86 +91,4% ----445,65445,654 23-7
20-03-26 920,00--252,40-- -- --------0 --
20-03-26 1.000,00282,86331,60-- -- ----283,03282,863 29-1
20-03-26 1.200,00507,85531,60-- -- ----507,85507,851 2-2
17-04-26 250,00--0,65-- -- --------0 --
17-04-26 300,00--1,16-- -- --------0 --
17-04-26 350,001,601,87-- -- ----1,601,601 2-2
17-04-26 400,003,003,05-- -- ----3,003,001 21-1
17-04-26 420,003,203,57-- -- ----3,203,201 23-1
17-04-26 440,003,654,42-- -- ----3,653,651 2-2
17-04-26 460,003,945,22-- -- ----3,943,941 22-1
17-04-26 480,004,916,46-- -- ----4,914,911 28-1
17-04-26 500,006,658,03-- -- ----6,906,652 23-1
17-04-26 520,007,6010,27-- -- ----7,607,6010 28-1
17-04-26 540,00------ -- ---------- --
17-04-26 560,0016,8416,71+0,13 +0,8% ----16,8415,707 14:26
17-04-26 580,0021,7020,90+0,80 +3,8% ----21,7018,8516 14:34
17-04-2622600,0030,3026,54+0,95 +3,6% ----30,3030,301 17:09
17-04-26 620,0027,6033,44-- -- ----27,6027,601 2-2
17-04-26 640,0024,9240,72-- -- ----24,9224,921 3-2
17-04-26 660,0042,9650,01-- -- ----42,9642,961 2-2
17-04-26 680,0064,6960,51+4,18 +6,9% ----64,6958,602 17:22
17-04-26 700,0074,4571,66+2,79 +3,9% ----74,4573,002 14:45
17-04-26 720,0058,8884,66-- -- ----58,8858,889 29-1
17-04-26 740,0066,0098,28-- -- ----66,0066,001 3-2
17-04-26 760,00--113,11-- -- --------0 --
17-04-26 780,00111,57128,88-- -- ----111,57111,577 4-2
17-04-26 800,00148,55145,06+3,49 +2,4% ----148,55148,553 15:08
17-04-26 840,00140,25179,65-- -- ----140,25140,251 29-1
17-04-26 880,00--215,95-- -- --------0 --
17-04-26 920,00--253,67-- -- --------0 --
19-06-26 140,000,450,46-0,01 -2,2% ----0,450,451 11:00
19-06-26 160,000,770,63-- -- ----0,780,746 8-1
19-06-26 180,000,750,90-- -- 0,10--0,750,751 16-1
19-06-26 200,001,151,15-- -- ----1,151,151 20-1
19-06-26 220,002,481,42+1,06 +74,6% ----2,482,481 18-12
19-06-26 240,001,881,84-- -- ----1,881,881 15-1
19-06-26 250,001,902,00-- -- ----1,901,901 15-1
19-06-26 280,003,252,60-- -- ----3,253,251 12-1
19-06-26 300,002,753,14-- -- ----2,752,751 21-1
19-06-26 320,007,003,65+3,35 +91,8% ----7,007,001 19-12
19-06-26 340,003,564,26-- -- ----3,563,561 26-1
19-06-26 350,003,754,56-- -- ----3,753,751 3-2
19-06-26 360,003,775,00-- -- ----3,773,772 3-2
19-06-26 380,004,365,88-- -- ----4,364,362 3-2
19-06-26 400,005,856,77-- -- ----5,855,8010 4-2
19-06-2675420,007,948,09-0,25 -3,1% ----7,947,941 15-1
19-06-26 440,006,909,66-- -- ----6,906,901 3-2
19-06-26 450,0010,1510,44-0,29 -2,8% ----10,1510,151 12:45
19-06-26 460,008,8111,42-- -- ----8,818,811 22-1
19-06-26 480,0010,7114,08-- -- ----10,7110,713 22-1
19-06-26 500,0017,9516,92+1,03 +6,1% ----17,9517,951 15:13
19-06-26 550,0029,9527,44+2,51 +9,1% ----29,9525,4027 16:20
19-06-26 600,0043,5543,31+0,24 +0,6% ----43,5541,052 13:40
19-06-26 650,0068,0964,32+3,77 +5,9% ----68,0968,091 17:22
19-06-26 700,0095,8091,17+4,63 +5,1% ----96,6092,836 16:18
19-06-26 720,0079,20103,65-- -- ----79,2077,003 3-2
19-06-26 750,00120,25123,68-- -- ----120,25116,0013 4-2
19-06-26 800,00136,00160,67-- -- ----136,00136,001 30-1
19-06-26 850,00--201,26-- -- --------0 --
19-06-26 900,00254,00244,55+9,45 +3,9% ----254,00254,008 16:54
19-06-26 1.000,00312,80336,55-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,29531,76-- -- ----495,29493,674 30-1
18-09-26 160,001,501,46-- -- ----1,551,504 12-1
18-09-26 180,002,481,87+0,61 +32,6% ----2,482,472 17-12
18-09-26 200,002,002,28-- -- ----2,002,001 29-1
18-09-26 220,004,222,74+1,48 +54,0% ----4,224,224 8-10
18-09-26 240,005,203,31+1,89 +57,1% ----5,205,201 5-11
18-09-26 250,003,503,62-- -- ----3,503,501 15-1
18-09-26 300,004,415,34-- -- ----4,414,412 3-2
18-09-26 340,007,007,39-- -- ----7,007,001 4-2
18-09-26 350,007,957,90-- -- ----8,007,952 15-1
18-09-26 360,007,108,48-- -- ----7,107,104 26-1
18-09-26 380,009,4010,14-- -- ----9,409,403 19-1
18-09-26 400,0014,2211,87-- -- ----14,2214,0825 6-1
18-09-26 420,0016,8013,89-- -- ----16,8016,801 7-1
18-09-26 440,0012,9516,83-- -- ----12,9512,951 27-1
18-09-26 460,0017,2019,79-- -- ----17,7517,202 2-2
18-09-26 480,0025,1023,75+1,35 +5,7% ----25,5022,807 17:22
18-09-26 500,0022,0027,91-- -- ----22,5022,006 30-1
18-09-26 550,0042,0041,54+0,46 +1,1% ----42,0042,001 13:34
18-09-26 600,0059,0059,60-0,60 -1,0% ----59,0059,001 5-2
18-09-26 650,0067,2582,18-- -- ----67,2567,251 28-1
18-09-26 700,0087,26109,53-- -- ----87,2687,261 29-1
18-09-26 750,00123,00141,28-- -- ----123,00123,001 29-1
18-09-26 800,00159,94176,73-- -- ----160,20151,787 29-1
18-09-26 850,00--214,95-- -- --------0 --
18-09-26 900,00218,10256,22-- -- ----218,10217,0017 27-1
18-09-26 1.000,00450,00344,03+105,97 +30,8% ----450,00450,005 10-12
18-09-26 1.200,00--533,64-- -- --------0 --
18-12-26 180,002,502,58-0,08 -3,1% ----2,702,304 12:29
18-12-26 200,002,703,13-- -- ----2,702,701 28-1
18-12-26 220,004,353,87-- -- ----4,354,353 13-1
18-12-26 240,003,804,58-- -- ----3,803,801 27-1
18-12-26 250,004,624,96-- -- ----4,624,622 19-1
18-12-26 280,006,556,50+0,05 +0,8% ----6,556,553 12:33
18-12-26 300,006,607,63-- -- ----6,606,606 2-2
18-12-26 350,0011,2511,44-0,19 -1,7% ----11,2511,251 5-2
18-12-263380,0013,5414,43+0,47 +3,3% ----13,5413,541 20-1
18-12-26 400,0017,0117,33-0,32 -1,8% ----17,0117,012 5-2
18-12-26 420,0015,7520,30-- -- 15,95--15,7515,756 3-2
18-12-26 440,0025,4623,68+1,78 +7,5% ----25,4624,322 16:42
18-12-26 450,0026,4025,78+0,62 +2,4% ----26,4025,808 15:38
18-12-26 460,0028,9528,05+0,90 +3,2% ----29,3028,952 15:37
18-12-26 480,0035,5032,56+2,94 +9,0% ----35,5035,501 16:47
18-12-26 500,0039,8037,64+2,16 +5,7% ----39,8038,003 14:52
18-12-26 550,0042,0253,21-- -- ----42,0242,021 3-2
18-12-26146600,0059,2572,79+1,97 +2,7% ----59,2559,251 3-2
18-12-2665650,0096,1596,42+2,06 +2,1% ----96,1586,8012 4-2
18-12-26127700,00121,95124,09+1,97 +1,6% ----121,95109,6519 4-2
18-12-26 750,00148,50155,24-- -- ----148,50148,501 2-2
18-12-2692800,00161,00189,78+2,71 +1,4% ----161,00160,002 22-1
18-12-26 850,00--227,19-- -- --------0 --
18-12-26 900,00249,44266,67-- -- ----249,65249,134 2-2
18-12-26 1.000,00328,16352,05-- -- ----328,16319,383 21-1
18-12-26 1.200,00533,93536,78-- -- ----535,00533,9327 15-1
18-06-27 200,004,405,12-- -- ----4,404,401 19-1
18-06-27 240,00--7,47-- -- --------0 --
18-06-27 250,0010,908,13+2,77 +34,1% ----10,9010,901 12-12
18-06-27 300,0010,0012,62-- -- ----10,0010,001 19-1
18-06-27 350,0017,1418,92-- -- ----17,1417,141 20-1
18-06-27 400,0023,6527,53-- -- ----23,6523,651 21-1
18-06-2751450,0039,1038,99+0,90 +2,3% ----39,1039,108 13:30
18-06-27 500,0057,0053,77+3,23 +6,0% ----57,0057,001 16:46
18-06-27 600,0081,4592,94-- -- ----82,0081,4522 30-1
18-06-27 700,00129,16145,94-- -- ----129,16129,161 30-1
18-06-27 800,00195,40210,40-- -- ----195,40195,401 29-1
18-06-27 900,00--284,63-- -- --------0 --
18-06-27 1.000,00343,24366,06-- -- ----343,24343,241 21-1
18-06-27 1.200,00510,50544,25-- -- ----510,50510,501 26-1
18-06-27 1.600,00909,47931,60-- -- ----909,47909,471 20-1
17-12-27 200,006,257,14-- -- ----6,256,252 22-1
17-12-27 240,0011,0010,43+0,57 +5,5% ----11,0011,001 27-10
17-12-27 250,0010,2811,31-- -- ----10,289,802 21-1
17-12-27 280,0012,9414,95-- -- ----12,9412,941 23-1
17-12-27 300,0014,5017,53-- -- ----14,5014,502 3-2
17-12-27 350,0025,3425,61-0,27 -1,1% ----25,3425,341 5-2
17-12-27 400,0036,4436,66-0,22 -0,6% ----36,4436,442 5-2
17-12-27 450,0042,5049,99-- -- ----42,5042,503 3-2
17-12-27 500,0059,2266,71-- -- ----59,2259,223 26-1
17-12-27 550,0082,3086,38-- -- ----82,3082,25100 3-2
17-12-27 600,00101,50109,29-- -- ----101,50101,501 4-2
17-12-27 700,00152,49162,89-- -- ----153,68152,4923 3-2
17-12-27 800,00185,00227,33-- -- ----185,00185,003 28-1
17-12-27 900,00265,00299,22-- -- ----265,00265,002 27-1
17-12-27 1.000,00530,51378,33+152,18 +40,2% ----530,51530,245 24-11
17-12-27 1.200,00512,15551,98-- -- ----512,15508,2325 27-1
17-12-27 1.600,00908,82933,05-- -- ----908,82908,821 2-2
15-12-285150,005,506,33+0,11 +1,7% ----5,505,503 22-1
15-12-28 200,009,7511,40-- -- ----9,759,751 21-1
15-12-28 250,0018,0018,30-- -- ----18,0018,001 7-1
15-12-28 280,0021,1523,53-- -- ----21,1521,151 19-1
15-12-28 300,0024,0627,29-- -- ----24,6524,0611 22-1
15-12-28 350,0038,0038,69-0,69 -1,8% ----38,0038,001 5-2
15-12-28 400,0053,3052,33+0,97 +1,9% ----53,3053,301 14:52
15-12-2829450,0061,7069,10+0,68 +1,0% ----61,7561,7010 22-1
15-12-28 500,0076,9088,09-- -- ----76,9076,901 28-1
15-12-28 550,0096,00110,13-- -- ----98,5096,002 27-1
15-12-28 600,00124,40134,18-- -- ----124,40118,508 3-2
15-12-28 700,00171,00189,07-- -- ----171,00171,001 3-2
15-12-28 800,00240,00252,31-- -- ----240,00240,001 3-2
15-12-28 900,00300,75322,73-- -- ----300,75300,751 29-1
15-12-28 1.000,00436,00399,60-- -- ----436,00436,001 9-1
15-12-28 1.200,00740,55566,29+174,26 +30,8% ----740,55740,4615 18-3
15-12-28 1.600,00914,26937,83-- -- ----914,26913,933 2-2
21-12-29 150,007,958,94-- -- ----7,957,951 3-2
21-12-29 200,0014,6515,81-1,16 -7,3% ----14,6514,6520 10-12
21-12-29 250,0030,0024,79+5,21 +21,0% ----30,0030,001 7-11
21-12-2919280,0032,0031,16+0,34 +1,1% ----32,0032,001 6-1
21-12-29 300,0033,3035,96-- -- ----33,3033,301 26-1
21-12-29 350,0043,0049,55-- -- ----43,0043,001 22-1
21-12-29 400,0060,5065,89-- -- ----60,5060,501 29-1
21-12-29 450,0080,6084,31-- -- ----80,6080,4225 4-2
21-12-29 500,0099,60105,16-- -- ----99,6099,4225 4-2
21-12-29 550,00119,26127,70-- -- ----119,26119,265 30-1
21-12-29 600,00140,53152,79-- -- ----140,53140,532 27-1
21-12-29 700,00190,33208,58-- -- ----190,45190,335 22-1
21-12-29 800,00257,00271,81-- -- ----257,00257,001 30-1
21-12-29 900,00324,42341,95-- -- ----324,42324,421 21-1
21-12-29 1.000,00397,00416,32-- -- ----397,00397,001 26-1
21-12-29 1.200,00535,43579,55-- -- ----535,43535,431 28-1
21-12-29 1.600,00--942,60-- -- --------0 --
20-12-30 250,0028,8530,37-- -- ----28,8528,851 21-1
20-12-30 300,0039,1543,49-- -- ----39,1539,151 2-2
20-12-30 350,0052,5058,36-- -- ----52,5052,501 28-1
20-12-30 400,0094,5375,75+18,78 +24,8% --95,0094,5394,531 24-12
20-12-30 450,0094,1695,36-- -- ----94,1694,165 4-2
20-12-30 500,00115,16117,11-- -- ----115,16115,165 4-2
20-12-30 600,00162,70166,10-- -- ----162,70162,701 4-2
20-12-30 700,00208,51222,10-- -- ----209,07208,517 30-1
20-12-30 800,00--285,66-- -- --------0 --
20-12-30 900,00375,50354,02-- -- ----375,50375,501 13-1
20-12-30 1.000,00--427,91-- -- --------0 --
20-12-30 1.200,00548,23588,43-- -- ----548,23548,231 28-1
20-12-30 1.600,00--946,83-- -- --------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?