Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 894,20893,60+0,60 +0,1% 919,40882,80164.01817:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-5-2026)
Totaal volume 812 (419 Calls, 393 Puts)
Totaal open interest bij opening 3.624 (750 Calls, 2.874 Puts)
Call / Put ratio 1,07
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-2617140,000,270,01-- -- ----0,290,272 31-3
19-06-2663160,000,350,02-- -- ----0,350,352 14-4
19-06-2654180,000,280,04-- -- ----0,280,281 17-4
19-06-2668200,001,150,08-- -- ----1,151,151 20-1
19-06-2613220,000,200,13-- -- 0,01--0,200,201 20-4
19-06-267240,001,880,01-- -- ----1,881,881 15-1
19-06-268250,001,900,01-- -- ----1,901,901 15-1
19-06-2644280,000,040,02+0,02 +100,0% ----0,040,041 19-5
19-06-2678300,000,060,04-- -- 0,01--0,060,062 18-5
19-06-2619320,000,450,01-- -- --1,110,450,451 4-5
19-06-2615340,000,050,01-- -- ----0,050,051 21-5
19-06-26105350,000,060,02-- -- ----0,060,063 26-5
19-06-26153360,001,330,03-- -- ----1,331,335 17-4
19-06-26249380,000,800,05-- -- ----0,800,801 12-5
19-06-26240400,000,030,08-- -- ----0,050,032 25-5
19-06-26 420,000,150,13-- -- ----0,150,151 22-5
19-06-26 440,001,500,18-- -- ----1,501,5010 22-4
19-06-26 450,000,310,22-- -- ----0,310,314 20-5
19-06-26 460,000,570,26-- -- ----0,570,571 14-5
19-06-26 480,000,800,33-- -- ----0,800,805 11-5
19-06-26 500,000,250,44-- -- ----0,320,253 22-5
19-06-26 520,000,230,54-- -- ----0,230,231 26-5
19-06-26 540,001,370,63-- -- ----1,371,371 8-5
19-06-26 550,000,550,69-- -- ----0,550,551 25-5
19-06-26 560,000,900,75-- -- ----0,900,901 21-5
19-06-26 580,001,600,88-- -- ----1,601,603 19-5
19-06-26 600,000,951,00-- -- ----0,950,952 25-5
19-06-26 620,001,141,14-- -- ----1,141,141 22-5
19-06-2634640,001,141,37-0,19 -13,9% ----1,141,141 16:17
19-06-26 650,001,401,48-- -- --1,551,401,353 25-5
19-06-26 660,002,051,60-- -- --5,002,052,051 22-5
19-06-2694680,001,501,94-0,28 -14,4% ----1,501,501 13:05
19-06-26339700,002,052,44-0,27 -11,1% 0,402,502,202,053 15:36
19-06-26 720,003,003,18-0,18 -5,7% --13,253,003,001 16:22
19-06-26 740,003,403,99-0,59 -14,8% ----4,083,404 13:06
19-06-26 750,003,754,76-1,01 -21,2% ----4,033,753 14:02
19-06-26 760,005,505,52-0,02 -0,4% ----5,504,683 16:46
19-06-26 780,006,557,60-1,05 -13,8% ----6,555,3015 15:39
19-06-26 800,0010,0010,23-0,23 -2,2% ----10,007,5010 17:21
19-06-26 820,0014,0014,26-0,26 -1,8% ----14,0010,3120 16:21
19-06-26 840,0017,5019,47-1,97 -10,1% 10,00--18,6017,5012 16:07
19-06-2685850,0017,5022,64-0,86 -3,8% ----17,5017,501 13:11
19-06-26 860,0026,5025,97+0,53 +2,0% ----28,2520,0038 17:25
19-06-26 880,0034,1534,69-0,54 -1,6% ----35,0025,758 17:16
19-06-26 900,0044,6044,76-0,16 -0,4% ----45,0034,0010 17:07
19-06-26 920,0048,0056,20-- -- ----48,0048,001 25-5
19-06-26 940,0059,5069,22-- -- ----59,5059,501 25-5
19-06-26 960,00138,0683,89-- -- ----138,06138,063 19-5
19-06-26 980,00--99,54-- -- --------0 --
19-06-26 1.000,00152,11115,91-- -- ----152,11148,9326 20-5
19-06-26 1.100,00194,40207,85-- -- ----194,40193,659 25-5
19-06-26 1.200,00319,40306,41-- -- ----327,40319,407 21-5
19-06-26 1.300,00--406,40-- -- --------0 --
19-06-26 1.400,00510,27506,40-- -- ----517,19509,5335 14-5
19-06-26 1.450,00--556,40-- -- --------0 --
19-06-26 1.500,00--606,40-- -- --------0 --
19-06-26 1.550,00--656,40-- -- --------0 --
19-06-26 1.600,00--706,40-- -- --------0 --
19-06-26 1.650,00--756,40-- -- --------0 --
17-07-26 400,000,700,69+0,01 +1,4% ----0,700,701 12:42
17-07-26 450,001,401,13-- -- --------1 25-5
17-07-26 520,002,601,94+0,66 +34,0% ----2,602,601 14:29
17-07-26 560,003,632,60-- -- --------5 25-5
17-07-26 600,004,593,58-- -- ----4,594,553 20-5
17-07-2624640,004,714,94-0,43 -8,7% ----4,714,452 16:17
17-07-2651660,005,555,90-0,44 -7,5% ----5,555,551 25-5
17-07-26 680,008,957,24-- -- ----8,958,9510 21-5
17-07-26 700,008,158,84-- -- ----8,158,151 26-5
17-07-26 720,009,2011,11-1,91 -17,2% ----10,009,204 13:18
17-07-26 740,0013,0013,51-- -- ----13,1512,958 26-5
17-07-26 760,0015,3217,22-- -- ----15,3215,322 26-5
17-07-26 780,0022,8021,09-- -- ----23,8022,557 22-5
17-07-26 800,0024,5526,24-- -- ----24,5524,552 26-5
17-07-26 820,0029,1031,57-- -- ----29,1029,101 26-5
17-07-26 840,0031,5038,74-7,24 -18,7% ----31,5031,455 13:41
17-07-26 860,0042,1546,25-- -- ----42,1542,153 25-5
17-07-26 880,0051,3555,52-4,17 -7,5% ----52,8051,355 11:57
17-07-26 900,0070,0065,40+4,60 +7,0% ----70,0055,6021 16:27
17-07-26 920,0073,7076,54-2,84 -3,7% ----73,7073,703 11:32
17-07-26 940,00--88,75-- -- --------0 --
17-07-26 960,00107,45101,72-- -- ----107,45107,453 22-5
17-07-26 980,00--116,24-- -- --------0 --
17-07-26 1.000,00157,50130,99-- -- ----157,50157,501 20-5
17-07-26 1.100,00--215,25-- -- --------0 --
17-07-26 1.200,00--309,14-- -- --------0 --
17-07-26 1.300,00--407,18-- -- --------0 --
17-07-26 1.400,00531,20506,57-- -- ----531,20531,2010 20-5
17-07-26 1.450,00--556,40-- -- --------0 --
17-07-26 1.500,00--606,40-- -- --------0 --
17-07-26 1.550,00--656,40-- -- --------0 --
17-07-26 1.600,00--706,40-- -- --------0 --
17-07-26 1.650,00--756,40-- -- --------0 --
21-08-26 400,001,962,05-- -- ----2,181,962 21-5
21-08-26 450,002,513,01-- -- ----2,512,511 21-5
21-08-26 500,00--4,32-- -- --------0 --
21-08-26 560,00--6,42-- -- --------0 --
21-08-26 600,0012,068,60-- -- ----12,0612,062 19-5
21-08-26 640,0012,2711,92-- -- ----12,2712,203 22-5
21-08-26 680,0015,3017,04-1,74 -10,2% ----16,3015,3070 15:25
21-08-26 720,0022,2524,01-- -- ----22,9522,256 26-5
21-08-26 740,0028,3028,34-0,04 -0,1% ----29,7027,904 17:21
21-08-26 760,0027,9033,34-5,44 -16,3% ----30,4527,906 13:35
21-08-26 780,00--38,57-- -- --------0 --
21-08-26 800,0039,0345,05-6,02 -13,4% ----39,0339,031 13:51
21-08-26 820,0047,6552,24-- -- ----47,6547,508 25-5
21-08-26 840,00--60,15-- -- --------0 --
21-08-26 860,0086,4069,19-- -- ----86,4084,714 20-5
21-08-26 880,0072,6078,69-6,09 -7,7% ----72,6072,601 09:34
21-08-26 900,0082,1189,08-- -- ----82,1182,112 25-5
21-08-26 920,00--100,22-- -- --------0 --
21-08-26 940,00--112,19-- -- --------0 --
21-08-26 960,00123,35124,88-1,53 -1,2% ----123,35123,3518 15:48
21-08-26 980,00--138,06-- -- --------0 --
21-08-26 1.000,00--152,05-- -- --------0 --
21-08-26 1.100,00--230,32-- -- --------0 --
21-08-26 1.200,00--318,17-- -- --------0 --
18-09-26 160,000,350,22-- -- --0,380,350,351 18-5
18-09-26 180,000,430,40-- -- --0,500,430,432 20-5
18-09-26 200,000,700,60-- -- ----0,700,701 8-5
18-09-26 220,000,680,86-- -- ----0,680,681 11-5
18-09-26 240,005,201,08+4,12 +381,5% ----5,205,201 5-11
18-09-26 250,001,401,23-- -- ----1,401,401 22-4
18-09-26 300,001,251,83-- -- ----1,251,102 25-5
18-09-26 340,002,152,22-- -- ----2,152,151 11-5
18-09-26 350,003,252,34-- -- ----3,253,251 24-4
18-09-26 360,003,612,47-- -- ----3,613,611 4-5
18-09-26 380,006,702,63-- -- ----6,706,707 13-4
18-09-26 400,004,503,03-- -- 1,50--4,504,501 22-4
18-09-26 420,003,103,48-0,38 -10,9% ----3,103,101 12:40
18-09-26 440,0018,454,00-- -- ----19,0018,452 2-4
18-09-26 460,005,044,54-- -- ----5,045,042 18-5
18-09-26 480,005,655,20-- -- ----5,655,652 13-5
18-09-26 500,005,705,95-- -- ----5,705,707 26-5
18-09-26 550,008,308,34-- -- ----8,308,301 25-5
18-09-26 600,0016,9012,19-- -- ----16,9016,9016 19-5
18-09-26 650,0018,0518,06-- -- ----18,0518,054 22-5
18-09-26 700,0026,2526,75-0,50 -1,9% ----26,5026,252 15:44
18-09-26177750,0034,6338,88-0,24 -0,6% ----34,6334,631 13:51
18-09-26 800,0053,4555,07-- -- ----53,4553,4510 26-5
18-09-26 850,0071,6575,65-4,00 -5,3% ----72,4571,654 11:59
18-09-2657900,0093,10100,35-0,05 0,0% ----93,1093,101 25-5
18-09-26 950,00130,00129,62+0,38 +0,3% ----130,00130,0010 17:29
18-09-26 1.000,00168,06162,75-- -- ----168,06168,063 14-5
18-09-26 1.100,00268,00238,82-- -- ----268,00268,001 20-5
18-09-26 1.200,00354,55323,92-- -- ----354,55354,551 20-5
18-09-26 1.400,00512,53510,68-- -- ----514,00512,536 14-5
18-09-26 1.600,00767,75707,05-- -- ----767,75767,7510 19-5
18-12-26 180,000,801,50-- -- --1,550,800,801 21-5
18-12-26 200,002,091,69-- -- --1,852,092,091 14-4
18-12-26 220,001,551,87-- -- ----1,551,551 12-5
18-12-2616240,003,202,06-0,06 -2,9% ----3,203,201 9-4
18-12-26 250,002,162,16-- -- ----2,162,161 12-5
18-12-26122280,003,002,77-0,04 -1,4% ----3,003,001 22-4
18-12-26 300,003,503,22-- -- --------1 25-5
18-12-26 350,004,404,42-- -- ----4,504,402 13-5
18-12-26 380,005,905,58-- -- ----5,905,901 11-5
18-12-26 400,006,506,35-- -- ----6,506,501 26-5
18-12-2635420,009,407,31+0,12 +1,6% ----9,409,401 5-5
18-12-26 440,008,558,45-- -- ----8,558,552 20-5
18-12-26 450,009,559,01-- -- ----9,559,555 15-5
18-12-26 460,0010,309,61-- -- ----10,3010,303 15-5
18-12-26 480,0010,5010,96-- -- ----10,5010,501 25-5
18-12-26435500,0011,9512,730,00 0,0% ----11,9511,951 14:53
18-12-26 550,0016,8017,90-- -- ----16,8016,803 26-5
18-12-26 600,0024,0025,40-- -- ----24,0023,004 26-5
18-12-26 650,0035,6035,55+0,05 +0,1% ----36,6533,5015 17:29
18-12-26 700,0050,0048,58+1,42 +2,9% 47,35--50,0046,205 16:27
18-12-26 750,0060,0064,00-4,00 -6,3% ----61,0560,001 11:25
18-12-26 800,0085,0083,37+1,63 +2,0% ----85,0085,003 16:25
18-12-26 850,00100,00106,15-6,15 -5,8% ----102,25100,002 14:01
18-12-26131900,00128,65131,71+0,22 +0,2% ----128,65128,204 26-5
18-12-26 950,00162,20161,01-- -- ----162,20162,201 22-5
18-12-26 1.000,00189,50192,60-- -- ----189,50189,502 26-5
18-12-26 1.100,00261,90264,73-- -- ----269,60261,9050 22-5
18-12-26581.200,00337,50344,97+0,50 +0,1% ----341,50337,006 12:50
18-12-26 1.400,00551,50520,88-- -- ----551,50551,506 18-5
18-12-26 1.600,00762,00710,61-- -- ----762,00762,001 19-5
19-03-27 250,00--3,15-- -- --------0 --
19-03-27 300,004,654,60-- -- ----4,654,651 20-5
19-03-27 350,007,006,13-- -- ----7,007,003 14-5
19-03-27 400,0010,609,10-- -- ----10,6010,601 13-5
19-03-27 460,0015,7014,28-- -- ----15,7015,705 20-5
19-03-27 480,0018,1516,51-- -- ----18,1518,155 20-5
19-03-27 500,0018,6519,06-- -- ----18,6518,651 22-5
19-03-27 550,0026,7526,69-- -- ----26,7526,751 22-5
19-03-27 600,0035,0036,78-1,78 -4,8% ----35,0035,004 15:04
19-03-27 650,0047,9449,23-- -- ----48,0047,948 26-5
19-03-27 700,0060,0764,32-- -- ----60,0760,073 25-5
19-03-27 750,0095,8682,38-- -- ----95,8695,123 19-5
19-03-27 800,00101,00103,24-- -- ----101,00101,0010 26-5
19-03-27 850,00122,71127,15-4,44 -3,5% ----124,95119,507 15:27
19-03-27 900,00166,52153,77-- -- ----166,87166,5214 20-5
19-03-27 950,00180,15183,61-- -- ----180,15175,152 26-5
19-03-27 1.000,00231,18214,82-- -- ----231,60230,947 20-5
19-03-27 1.100,00--284,92-- -- --------0 --
19-03-27 1.200,00356,75362,33-5,58 -1,5% ----356,75356,7510 09:05
19-03-27 1.400,00522,71532,45-9,74 -1,8% ----528,95519,834 15:27
19-03-27 1.600,00771,01716,78-- -- ----771,01771,011 19-5
18-06-27 200,002,382,33-- -- ----2,382,382 12-5
18-06-27 240,00--3,49-- -- --------0 --
18-06-27 250,004,623,80-- -- ----4,624,625 11-5
18-06-27 300,006,505,94-- -- ----6,506,5041 22-5
18-06-27 350,009,208,86-- -- ----9,209,201 26-5
18-06-27 400,0015,4113,37-- -- ----15,4114,3013 12-5
18-06-27 450,0021,0019,00-- -- ----21,0021,0020 21-5
18-06-27 500,0026,5026,65-- -- ----26,5026,502 22-5
18-06-27 600,0046,5048,09-- -- ----46,5046,474 26-5
18-06-27 700,0075,9578,48-2,53 -3,2% ----75,9575,951 14:54
18-06-27 800,00118,10119,80-- -- ----118,10118,102 26-5
18-06-27 900,00168,84171,51-- -- ----169,21168,5512 26-5
18-06-27 1.000,00259,00232,23-- -- ----259,25258,604 19-5
18-06-27 1.200,00370,45376,66-- -- ----370,45370,451 26-5
18-06-27 1.400,00533,51542,44-8,93 -1,6% ----533,51533,511 14:54
18-06-27 1.600,00720,50722,60-- -- ----720,50720,474 26-5
18-06-27182.000,001.102,541.107,53-0,32 0,0% ----1.102,801.101,9112 26-5
17-12-27 200,003,354,21-- -- ----3,353,352 25-5
17-12-27 240,0013,006,08-- -- ----13,0013,001 23-3
17-12-27 250,0012,666,69-- -- ----12,6612,661 1-4
17-12-27 280,0010,308,92-- -- ----10,3010,301 19-5
17-12-27 300,0011,0010,50-- -- ----11,5511,003 20-5
17-12-27 350,0015,8515,61-- -- ----15,8515,851 22-5
17-12-27 400,0022,0021,93-- -- ----22,0022,001 22-5
17-12-27 450,0030,5030,28+0,22 +0,7% ----30,5030,501 16:15
17-12-27 500,0040,4540,26-- -- ----40,4540,451 22-5
17-12-27 550,0055,6052,61-- -- ----55,6055,601 21-5
17-12-27 600,0067,5066,83+0,67 +1,0% ----67,5067,501 16:22
17-12-27 700,0098,23103,13-- -- ----98,2398,234 25-5
17-12-27 800,00147,20147,25-- -- ----147,20146,303 26-5
17-12-27 900,00197,50201,06-- -- ----197,50197,254 14-5
17-12-27 1.000,00252,70261,97-- -- ----253,00250,553 25-5
17-12-27351.200,00400,00403,95+0,22 +0,1% ----400,25400,002 26-5
17-12-27 1.400,00577,75563,96-- -- ----577,75577,752 21-5
17-12-27 1.600,00757,75738,10-- -- ----757,75757,751 21-5
17-12-27 2.000,001.114,001.111,20-- -- ----1.114,001.114,002 14-5
15-12-28 150,005,502,37-- -- ----5,505,503 22-1
15-12-28 200,0011,737,84-- -- ----11,7311,731 18-3
15-12-28 250,0013,3013,35-- -- ----13,3012,942 25-5
15-12-28 280,0017,3917,48-- -- ----17,3917,391 24-4
15-12-28 300,0020,0421,01-- -- ----20,0420,041 25-5
15-12-28 350,0033,6030,52-- -- ----33,6033,601 21-5
15-12-28 400,0036,6040,58-- -- ----36,6036,601 25-5
15-12-28 450,0045,0052,57-- -- ----45,0045,001 24-4
15-12-28 500,0065,5066,17-- -- ----65,5065,501 23-4
15-12-28 550,0088,0082,00-- -- ----88,0088,001 30-4
15-12-28 600,0095,00100,04-5,04 -5,0% ----95,0095,001 13:06
15-12-28 700,00135,43141,15-- -- ----135,43135,058 12-5
15-12-28 800,00188,35190,70-- -- ----188,35188,351 26-5
15-12-28 900,00238,40245,08-- -- ----238,40238,401 22-4
15-12-28 1.000,00330,05309,03-- -- ----330,05330,051 21-4
15-12-28 1.200,00443,30442,79-- -- ----443,30443,105 8-5
15-12-28 1.400,00583,00596,57-- -- ----588,00583,0013 14-5
15-12-28 1.600,00770,63762,59-- -- ----770,63770,585 21-5
15-12-2812.000,001.154,001.127,13-1,57 -0,1% ----1.154,001.154,001 20-5
21-12-29 150,0010,307,27-- -- ----10,3010,301 30-3
21-12-29 200,0012,7812,79-- -- ----12,7812,692 25-5
21-12-29 250,0019,4820,69-- -- ----19,4819,392 25-5
21-12-2921280,0026,0026,22-0,67 -2,6% ----26,0026,001 30-4
21-12-29 300,0026,9530,23-- -- ----26,9526,951 22-4
21-12-29 350,0057,4646,32-- -- ----57,4657,252 23-3
21-12-29 400,0052,3054,56-- -- ----52,3052,302 21-5
21-12-29 450,0067,2569,24-- -- ----67,2567,253 8-5
21-12-29 500,0080,2285,38-- -- ----80,2279,0011 22-4
21-12-29 550,00101,23103,44-- -- ----101,23101,235 21-5
21-12-29 600,00140,53123,13-- -- ----140,53140,532 27-1
21-12-29 700,00168,00166,96-- -- ----168,00168,001 12-5
21-12-29 800,00227,80217,15-- -- ----228,00227,508 28-4
21-12-29 900,00268,48276,36-- -- ----268,48268,481 26-5
21-12-29 1.000,00328,48338,24-- -- ----328,48328,481 26-5
21-12-2921.200,00535,43470,10+3,50 +0,7% ----535,43535,431 28-1
21-12-29 1.400,00--620,90-- -- --------0 --
21-12-29 1.600,00--783,42-- -- --------0 --
21-12-29 2.000,00--1.135,42-- -- --------0 --
20-12-304250,0031,6125,79+1,00 +3,9% ----31,6131,611 27-3
20-12-30 300,0034,5037,26-- -- ----34,5034,501 12-5
20-12-302350,0052,5050,31-0,42 -0,8% ----52,5052,501 28-1
20-12-30 400,0094,5365,22+29,31 +44,9% ----94,5394,531 24-12
20-12-30 450,0077,2081,55-- -- ----77,3077,203 26-5
20-12-30 500,0093,0999,69-- -- ----93,1093,0915 12-5
20-12-30 600,00140,71140,37-- -- ----140,71136,625 26-5
20-12-30 700,00185,63186,70-1,07 -0,6% ----185,63184,0220 15:38
20-12-30 800,00236,63238,86-2,23 -0,9% ----236,63235,0220 15:38
20-12-30 900,00290,00295,15-- -- ----290,00290,001 22-5
20-12-30 1.000,00347,00356,87-- -- ----347,00347,001 25-5
20-12-30 1.200,00510,75492,45-- -- ----511,00510,5010 19-5
20-12-30 1.400,00659,31641,62-- -- ----659,75659,0116 30-4
20-12-30 1.600,00--802,08-- -- --------0 --
20-12-30 2.000,001.193,251.146,72-- -- ----1.193,251.192,004 19-5
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?