Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 708,60676,00+32,60 +4,8% 708,60689,20192.32617:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-3-2026)
Totaal volume 825 (376 Calls, 449 Puts)
Totaal open interest bij opening 2.024 (763 Calls, 1.261 Puts)
Call / Put ratio 0,84
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-2640140,000,050,01-- -- ----0,050,056 14-1
20-03-2631160,000,160,03-- -- ----0,170,1510 7-1
20-03-263180,000,500,01+0,49 +4900,0% ----0,500,501 31-10
20-03-2618200,000,300,01-- -- ----0,300,304 14-1
20-03-267220,000,020,02-- -- ----0,020,021 23-2
20-03-267240,002,100,01+2,09 +20900,0% ----2,102,101 18-9
20-03-269250,000,230,01-- -- ----0,230,231 27-1
20-03-26 260,000,020,02-- -- ----0,020,024 5-3
20-03-26 280,002,750,04+2,71 +6775,0% ----2,752,7515 25-11
20-03-26 300,000,220,07-- -- ----0,220,213 27-2
20-03-26 320,000,330,11-- -- ----0,330,331 18-2
20-03-26 340,000,200,16-- -- 0,01--0,200,152 23-2
20-03-26 350,000,600,20+0,40 +200,0% --0,820,600,601 9-3
20-03-26 360,000,290,23-- -- 0,02--0,290,291 3-3
20-03-26 380,000,500,30-- -- --3,700,500,501 20-2
20-03-26 400,001,000,39+0,61 +156,4% ----1,001,001 9-3
20-03-26 420,000,230,46-- -- ----0,230,232 6-3
20-03-26 440,001,000,65+0,35 +53,8% --5,901,301,004 9-3
20-03-26 450,000,800,68+0,12 +17,6% ----0,800,801 9-3
20-03-26 460,000,560,76-- -- ----0,560,333 5-3
20-03-26 470,000,770,82-0,05 -6,1% ----0,770,732 9-3
20-03-26 480,001,150,95+0,20 +21,1% ----1,151,151 9-3
20-03-26 490,002,001,06+0,94 +88,7% ----2,002,001 9-3
20-03-26 500,001,451,22+0,23 +18,9% ----1,451,454 9-3
20-03-26 520,001,751,67+0,08 +4,8% ----2,601,753 9-3
20-03-26 540,003,212,30+0,91 +39,6% --10,003,212,702 9-3
20-03-26 550,005,272,69+2,58 +95,9% ----5,275,271 9-3
20-03-26 560,003,173,27-0,10 -3,1% ----3,173,176 9-3
20-03-26 580,004,804,66+0,14 +3,0% ----9,254,8013 9-3
20-03-26 600,008,007,09+0,91 +12,8% ----14,208,0026 9-3
20-03-26 610,00------ -- --------0 --
20-03-26 620,0012,0010,49+1,51 +14,4% ----20,0012,0011 9-3
20-03-26 630,0014,65---- -- ----17,6514,6513 9-3
20-03-26 640,0016,2515,48+0,77 +5,0% ----27,1016,2513 9-3
20-03-26 650,0021,4518,74+2,71 +14,5% ----30,0021,4517 9-3
20-03-26 660,0023,8022,18+1,62 +7,3% ----37,5023,808 9-3
20-03-26 670,0027,0026,66+0,34 +1,3% ----43,0027,0013 9-3
20-03-26 680,0049,0031,22+17,78 +57,0% --65,0049,0049,001 9-3
20-03-26 690,0042,6736,82-- -- ----42,6742,671 6-3
20-03-26 700,0047,9042,58+5,32 +12,5% ----63,0047,907 9-3
20-03-26 710,00--48,44-- -- --------0 --
20-03-26 720,0067,0556,16+10,89 +19,4% ----76,7267,053 9-3
20-03-26 730,0064,0063,27-- -- ----64,0064,001 6-3
20-03-26 740,0087,7371,26+16,47 +23,1% ----87,7387,731 9-3
20-03-261750,0086,0579,47+0,03 0,0% ----86,0586,051 6-3
20-03-26 760,00110,0088,11+21,89 +24,8% ----110,00110,001 9-3
20-03-26 770,00--96,69-- -- --------0 --
20-03-26 780,0094,75105,75-- -- ----94,7594,751 30-1
20-03-26 800,00139,00124,53+14,47 +11,6% ----139,00139,0010 9-3
20-03-26 840,00143,70163,42-- -- ----143,70142,032 20-2
20-03-26 880,00168,75203,20-- -- ----168,75168,751 29-1
20-03-26 900,00205,86223,20-- -- ----205,86199,312 20-2
20-03-26 920,00--243,20-- -- --------0 --
20-03-26 1.000,00283,00323,20-- -- ----283,00283,001 5-3
20-03-26 1.200,00507,85523,20-- -- ----507,85507,851 2-2
17-04-26 250,00--0,22-- -- 0,01------0 --
17-04-26 300,000,600,62-- -- ----0,600,604 20-2
17-04-26 350,001,021,09-- -- ----1,021,022 6-3
17-04-26 400,001,501,81-- -- ----1,501,506 27-2
17-04-264420,002,132,180,00 0,0% ----2,132,131 6-3
17-04-26 440,002,302,60-- -- ----2,302,301 24-2
17-04-26 460,002,613,14-- -- ----2,612,611 6-3
17-04-26 480,004,033,95-- -- ----4,034,031 6-3
17-04-26 500,008,404,99+3,41 +68,3% ----8,408,401 9-3
17-04-26 520,007,106,39+0,71 +11,1% ----7,107,106 9-3
17-04-26 540,004,008,42-- -- ----4,004,002 5-3
17-04-26 560,0012,8010,92+1,88 +17,2% ----16,3512,805 9-3
17-04-26 580,0018,9014,17+4,73 +33,4% ----18,9018,904 9-3
17-04-26 600,0025,5018,43+7,07 +38,4% ----26,2024,506 9-3
17-04-26 620,0035,7023,96+11,74 +49,0% ----35,7035,701 9-3
17-04-26 640,0038,2530,28+7,97 +26,3% 15,00--46,4038,255 9-3
17-04-26 660,0038,3738,21-- -- ----38,3738,371 6-3
17-04-26 680,0051,0547,48+3,57 +7,5% ----59,5050,607 9-3
17-04-26 700,0072,0058,20+13,80 +23,7% ----72,2572,007 9-3
17-04-26 720,0076,8070,32+6,48 +9,2% ----76,8076,801 9-3
17-04-26 740,0084,0583,88-- -- ----84,0584,051 6-3
17-04-26 760,0097,8898,59-- -- ----97,8897,881 6-3
17-04-267780,00113,45114,56+1,32 +1,2% ----113,45113,451 6-3
17-04-26 800,0085,50131,38-- -- ----85,5085,502 5-3
17-04-26 840,00124,83167,28-- -- ----124,83124,831 25-2
17-04-26 880,00149,80204,83-- -- ----153,95149,804 26-2
17-04-26 920,00--243,68-- -- --------0 --
15-05-263350,001,922,75-0,12 -4,4% ----1,921,922 4-3
15-05-26 400,003,294,43-- -- ----3,293,291 6-3
15-05-26 440,00------ -- --------0 --
15-05-26 450,007,996,92+1,07 +15,5% ----7,997,993 9-3
15-05-261460,004,967,64-0,25 -3,3% ----4,964,961 6-3
15-05-26 480,00--9,14-- -- --------0 --
15-05-26 500,0011,3011,03+0,27 +2,4% ----11,3011,3020 9-3
15-05-26 520,0017,0013,48+3,52 +26,1% ----17,0017,001 9-3
15-05-26 540,00------ -- ---------- --
15-05-26 560,0025,0020,28+4,72 +23,3% ----27,5025,002 9-3
15-05-26 580,0020,7224,94-- -- ----20,7218,582 6-3
15-05-26 600,0031,7030,32+1,38 +4,6% ----31,7031,703 9-3
15-05-26 620,0025,0036,90-- -- ----25,0020,903 5-3
15-05-26 640,0050,9044,47+6,43 +14,5% ----50,9050,902 9-3
15-05-26 660,0062,5053,05+9,45 +17,8% ----62,5060,3513 9-3
15-05-26 680,0074,0062,84+11,16 +17,8% ----79,5074,003 9-3
15-05-26 700,0046,0073,67-- -- ----46,0046,001 5-3
15-05-2612720,0060,2685,59+1,06 +1,2% ----66,7160,262 4-3
15-05-26 740,0069,4598,56-- -- ----70,1268,963 5-3
15-05-26 760,00105,97112,34-- -- ----105,97105,978 2-3
15-05-26 780,00100,00127,04-- -- ----100,0087,004 5-3
15-05-26 800,00--142,72-- -- --------0 --
15-05-26 840,00--176,24-- -- --------0 --
15-05-26 880,00--211,44-- -- --------0 --
15-05-26 920,00--248,31-- -- --------0 --
19-06-26 140,000,450,38+0,07 +18,4% ----0,460,452 9-3
19-06-26 160,000,770,55-- -- ----0,780,746 8-1
19-06-26 180,000,750,77-- -- ----0,750,751 16-1
19-06-26 200,001,150,96-- -- ----1,151,151 20-1
19-06-26 220,002,481,30+1,18 +90,8% ----2,482,481 18-12
19-06-26 240,001,881,57-- -- ----1,881,881 15-1
19-06-26 250,001,901,76-- -- ----1,901,901 15-1
19-06-26 280,003,252,27-- -- ----3,253,251 12-1
19-06-26 300,002,972,79+0,18 +6,5% ----2,972,973 9-3
19-06-26 320,003,403,27-- -- ----3,603,402 6-2
19-06-26 340,003,563,87-- -- ----3,563,561 26-1
19-06-26 350,003,754,19-- -- ----3,753,751 3-2
19-06-26 360,003,774,52-- -- ----3,773,772 3-2
19-06-26 380,004,755,26-- -- ----4,754,751 4-3
19-06-26 400,006,206,15-- -- ----6,206,201 6-3
19-06-26 420,0011,657,45+4,20 +56,4% ----11,6511,651 9-3
19-06-26 440,006,608,80-- -- --13,006,606,601 4-3
19-06-26 450,0010,009,70-- -- ----10,0010,001 6-3
19-06-26 460,008,6010,70-- -- ----8,608,601 26-2
19-06-26 480,0010,0012,89-- -- ----10,0010,004 4-3
19-06-26400500,0018,4215,53+0,60 +3,9% ----20,0018,3712 9-3
19-06-26 550,0031,2025,33+5,87 +23,2% ----32,1531,2023 9-3
19-06-26 600,0048,4538,98+9,47 +24,3% ----48,4548,454 9-3
19-06-26 650,0071,0758,28+12,79 +21,9% ----72,5071,076 9-3
19-06-26 700,0082,8883,30-- -- ----82,8882,881 6-3
19-06-26 720,00102,5095,05+7,45 +7,8% ----109,50102,5035 9-3
19-06-26 750,00130,00114,37+15,63 +13,7% ----130,00130,0010 9-3
19-06-26 800,00111,30150,77-- -- ----111,55111,3060 5-3
19-06-26 850,00198,00191,47-- -- ----198,00198,004 6-3
19-06-26 900,00243,00234,74-- -- ----243,00243,004 6-3
19-06-26 1.000,00312,80327,01-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,42523,20-- -- ----495,42495,421 26-2
19-06-26 1.400,00--723,20-- -- --------0 --
18-09-26 160,001,501,60-- -- ----1,551,504 12-1
18-09-2662180,002,481,96-0,60 -30,6% --2,502,482,472 17-12
18-09-26 200,002,002,36-- -- ----2,002,001 29-1
18-09-26 220,002,252,82-- -- ----2,252,251 17-2
18-09-2616240,005,203,35-0,59 -17,6% ----5,205,201 5-11
18-09-26 250,003,253,64-- -- ----3,253,252 6-3
18-09-26 300,005,985,54+0,44 +7,9% ----5,985,983 9-3
18-09-26 340,006,507,43-- -- ----6,506,501 6-3
18-09-26 350,007,958,13-- -- ----8,007,952 15-1
18-09-26 360,007,108,63-- -- ----7,107,104 26-1
18-09-26 380,008,3110,23-- -- ----8,318,253 4-3
18-09-26 400,0012,5012,23-- -- ----12,5012,501 6-3
18-09-26 420,0015,0014,46-- -- ----15,0012,7518 3-3
18-09-26 440,0019,6017,00+2,60 +15,3% ----19,6019,601 9-3
18-09-26 460,0023,2020,19+3,01 +14,9% ----23,2023,205 9-3
18-09-26 480,0019,8023,90-- -- ----20,5018,405 6-3
18-09-26 500,0033,5727,97+5,60 +20,0% ----33,5733,571 9-3
18-09-26 550,0047,5040,99+6,51 +15,9% ----47,5047,501 9-3
18-09-26 600,0056,3057,80-- -- ----56,3056,302 6-3
18-09-26 650,0083,4179,02+4,39 +5,6% ----92,9083,413 9-3
18-09-26 700,00108,70104,64+4,06 +3,9% ----115,35108,7020 9-3
18-09-26 750,00140,75134,89+5,86 +4,3% ----149,00140,7515 9-3
18-09-26 800,00130,35169,16-- -- ----130,35130,3510 5-3
18-09-26 850,00--207,10-- -- --------0 --
18-09-2617900,00246,75247,88+0,97 +0,4% ----246,75246,751 3-3
18-09-26 1.000,00344,31335,68+8,63 +2,6% ----344,31344,311 9-3
18-09-26 1.200,00--525,45-- -- --------0 --
18-09-26 1.400,00--723,20-- -- --------0 --
18-12-26 180,002,402,67-- -- ----2,402,401 6-3
18-12-26 200,002,513,29-- -- ----2,512,511 4-3
18-12-26 220,003,954,03-0,08 -2,0% ----3,953,953 9-3
18-12-26 240,003,804,89-- -- ----3,803,801 27-1
18-12-26 250,005,785,38+0,40 +7,4% ----5,785,783 9-3
18-12-26 280,007,706,56+1,14 +17,4% ----7,707,706 9-3
18-12-26 300,008,008,24-- -- ----8,008,002 6-3
18-12-26 350,0013,0012,26+0,74 +6,0% ----13,0013,001 9-3
18-12-26 380,0013,5415,74-- -- ----13,5413,541 20-1
18-12-26249400,0014,2818,33+0,07 +0,4% ----14,2814,281 4-3
18-12-26 420,0019,2021,43-- -- ----19,2019,2010 3-3
18-12-26 440,0017,5025,30-- -- ----17,5017,502 5-3
18-12-26 450,0021,0527,16-- -- ----21,0521,051 23-2
18-12-26 460,0033,0529,08+3,97 +13,7% ----33,0533,051 9-3
18-12-26 480,0036,0034,36-- -- ----36,0028,304 6-3
18-12-26 500,0046,0039,55+6,45 +16,3% ----46,0046,002 9-3
18-12-26 550,0056,6554,22+2,43 +4,5% ----60,0056,658 9-3
18-12-26 600,0076,0072,91+3,09 +4,2% ----76,0076,002 9-3
18-12-2670650,00104,1095,21+0,35 +0,4% ----104,10104,102 9-3
18-12-26 700,00131,55121,53+10,02 +8,2% ----135,00131,552 9-3
18-12-2699750,00153,60151,47+0,28 +0,2% ----153,60133,006 6-3
18-12-26 800,00191,00184,94+6,06 +3,3% ----191,00191,003 9-3
18-12-26 850,00203,35221,17-- -- ----203,35203,351 20-2
18-12-26 900,00255,65260,45-- -- ----255,65255,652 3-3
18-12-26331.000,00347,35344,75-0,84 -0,2% ----347,35347,351 9-3
18-12-26 1.200,00533,93529,06-- -- ----535,00533,9327 15-1
18-12-26 1.400,00--723,99-- -- --------0 --
18-06-27 200,005,455,47-0,02 -0,4% ----5,455,451 9-3
18-06-27 240,00--7,94-- -- --------0 --
18-06-27 250,007,588,44-- -- ----7,587,581 4-3
18-06-27 300,0011,6013,25-- -- ----11,6011,601 27-2
18-06-27 350,0022,0620,06+2,00 +10,0% ----22,0622,061 9-3
18-06-27 400,0025,5029,06-- -- ----25,5025,501 4-3
18-06-27 450,0032,3340,44-- -- ----32,3331,383 5-3
18-06-27 500,0060,5055,44+5,06 +9,1% ----60,5060,003 9-3
18-06-27 600,0098,3593,85+4,50 +4,8% ----99,9598,352 9-3
18-06-27 700,00147,10145,47+1,63 +1,1% ----147,10147,102 9-3
18-06-27 800,00178,33208,14-- -- ----178,33176,413 5-3
18-06-27 900,00--280,43-- -- --------0 --
18-06-27 1.000,00346,86361,18-- -- ----346,86341,784 20-2
18-06-27 1.200,00510,50538,04-- -- ----510,50510,501 26-1
18-06-27 1.600,00921,25923,20-- -- ----921,25921,251 6-3
17-12-27 200,006,257,60-- -- ----6,256,252 22-1
17-12-27 240,0011,0011,14-0,14 -1,3% ----11,0011,001 27-10
17-12-27 250,0010,2811,89-- -- ----10,289,802 21-1
17-12-27 280,0012,9415,75-- -- ----12,9412,941 23-1
17-12-2727300,0016,0018,32+0,30 +1,6% ----16,0016,001 26-2
17-12-27 350,0030,4027,12+3,28 +12,1% ----30,4030,401 9-3
17-12-27 400,0033,2038,36-- -- ----33,3033,2030 4-3
17-12-27 450,0045,4552,11-- -- ----45,7045,4530 4-3
17-12-27 500,0057,8268,95-- -- ----57,8257,822 5-3
17-12-27 550,0087,5088,56-- -- ----87,5087,501 3-3
17-12-27 600,00117,43109,96+7,47 +6,8% ----117,43117,431 9-3
17-12-27 700,00141,00163,75-- -- ----141,00141,001 4-3
17-12-27 800,00198,10226,67-- -- ----199,15195,4519 25-2
17-12-27 900,00261,90297,36-- -- ------261,655 25-2
17-12-27 1.000,00336,15374,68-- -- ----336,60336,003 25-2
17-12-27 1.200,00536,00546,46-- -- ----536,00536,001 2-3
17-12-27 1.600,00908,82924,65-- -- ----908,82908,821 2-2
15-12-28 150,005,506,99-- -- ----5,505,503 22-1
15-12-28 200,009,4012,55-- -- ----9,409,402 6-2
15-12-28 250,0018,0019,88-- -- ----18,0018,001 7-1
15-12-28 280,0021,1525,31-- -- ----21,1521,151 19-1
15-12-28 300,0024,5029,28-- -- ----24,5024,501 5-3
15-12-28 350,0038,0041,00-- -- ----38,0038,001 5-2
15-12-28 400,0058,9555,19+3,76 +6,8% ----59,6058,954 9-3
15-12-28 450,0063,0871,94-- -- ----63,0863,081 24-2
15-12-28 500,0092,0091,28-- -- ----92,0092,001 6-3
15-12-28 550,0096,00113,16-- -- ----98,5096,002 27-1
15-12-28 600,00123,75137,41-- -- ----125,90120,207 24-2
15-12-2846700,00175,09192,22-1,59 -0,8% ----175,09174,922 5-3
15-12-28 800,00228,00255,00-- -- ----228,00228,001 5-3
15-12-28 900,00300,75324,46-- -- ----300,75300,751 29-1
15-12-28 1.000,00381,34399,78-- -- ----381,34381,3415 20-2
15-12-28 1.200,00740,55565,19+175,36 +31,0% ----740,55740,4615 18-3
15-12-28 1.600,00914,26931,10-- -- ----914,26913,933 2-2
21-12-29 150,008,959,90-- -- ----8,958,951 2-3
21-12-29 200,0014,6517,44-2,79 -16,0% ----14,6514,6520 10-12
21-12-29 250,0030,0026,61+3,39 +12,7% ----30,0030,001 7-11
21-12-29 280,0032,0033,24-- -- ----32,0032,001 6-1
21-12-29 300,0033,9038,19-- -- ----33,9033,901 24-2
21-12-29 350,0043,0052,25-- -- ----43,0043,001 22-1
21-12-29 400,0063,6568,51-- -- ----63,6563,651 4-3
21-12-29 450,0080,6087,20-- -- ----80,6080,4225 4-2
21-12-2954500,00104,10108,20-1,47 -1,4% ----104,10104,102 2-3
21-12-29 550,00122,00131,47-- -- ----122,00122,001 5-3
21-12-29 600,00140,53156,89-- -- ----140,53140,532 27-1
21-12-29 700,00192,74213,14-- -- ----192,74192,741 25-2
21-12-29 800,00255,07275,94-- -- ----255,07255,071 24-2
21-12-29 900,00320,06345,01-- -- ----320,06319,922 5-3
21-12-29401.000,00400,00419,06-3,51 -0,8% ----400,00400,001 4-3
21-12-2921.200,00535,43580,26-3,26 -0,6% ----535,43535,431 28-1
21-12-29 1.600,00--938,86-- -- --------0 --
20-12-30 250,0028,8532,02-- -- ----28,8528,851 21-1
20-12-30 300,0039,1545,21-- -- ----39,1539,151 2-2
20-12-30 350,0052,5060,78-- -- ----52,5052,501 28-1
20-12-30 400,0094,5378,52+16,01 +20,4% --95,0094,5394,531 24-12
20-12-30 450,0085,0098,54-- -- ----85,0085,002 26-2
20-12-30 500,00113,10120,64-- -- ----113,10113,101 12-2
20-12-30 600,00170,00170,68-- -- ----170,00170,001 6-3
20-12-30 700,00209,10227,60-- -- ----210,00209,105 5-3
20-12-302800,00280,97290,35-3,58 -1,2% ----280,97280,972 6-2
20-12-301900,00375,50358,88-3,58 -1,0% ----375,50375,501 13-1
20-12-30 1.000,00--432,00-- -- --------0 --
20-12-30 1.200,00548,23590,30-- -- ----548,23548,231 28-1
20-12-30 1.600,00--943,36-- -- --------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?